1626938100000|2021-07-22 07:15:00|5235.22|5235.22|5234.38|5234.38|5235.57|5235.57|5234.38|5234.38|0
1626938110000|2021-07-22 07:15:10|5234.72|5234.72|5234.72|5234.72|5234.72|5234.72|5234.72|5234.72|0
1626938120000|2021-07-22 07:15:20|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|5236.14|0
1626938130000|2021-07-22 07:15:30|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|5235.9|0
1626938140000|2021-07-22 07:15:40|5234.84|5234.84|5234.6|5234.6|5234.84|5234.84|5234.6|5234.6|0
1626938150000|2021-07-22 07:15:50|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|5233.89|0
1626938160000|2021-07-22 07:16:00|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|0
1626938170000|2021-07-22 07:16:10|5232.35|5232.35|5231.67|5231.67|5232.35|5232.35|5231.67|5231.67|0
1626938200000|2021-07-22 07:16:40|5231.79|5231.79|5231.79|5231.79|5231.79|5231.79|5231.79|5231.79|0
1626938220000|2021-07-22 07:17:00|5230.37|5230.37|5230.02|5230.02|5230.37|5230.37|5230.02|5230.02|0
1626938230000|2021-07-22 07:17:10|5229.66|5229.66|5229.32|5229.32|5229.66|5229.66|5229.32|5229.32|0
1626938240000|2021-07-22 07:17:20|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1626938260000|2021-07-22 07:17:40|5228.26|5228.26|5228.26|5228.26|5228.26|5228.26|5228.26|5228.26|0
1626938280000|2021-07-22 07:18:00|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|5227.3|0
1626938300000|2021-07-22 07:18:20|5227.06|5227.06|5226.82|5226.82|5227.06|5227.06|5226.82|5226.82|0
1626938350000|2021-07-22 07:19:10|5226.47|5226.47|5226.59|5226.59|5226.59|5226.59|5226.47|5226.47|0
1626938360000|2021-07-22 07:19:20|5226.83|5226.83|5226.83|5226.83|5226.83|5226.83|5226.83|5226.83|0
1626938370000|2021-07-22 07:19:30|5226.24|5226.24|5226.58|5226.58|5226.58|5226.58|5226.24|5226.24|0
1626938380000|2021-07-22 07:19:40|5225.16|5225.16|5225.51|5225.51|5225.51|5225.51|5225.16|5225.16|0
1626938390000|2021-07-22 07:19:50|5226.36|5226.36|5226.36|5226.36|5226.36|5226.36|5226.36|5226.36|0
1626938400000|2021-07-22 07:20:00|5226.71|5226.71|5226.95|5226.95|5226.95|5226.95|5226.71|5226.71|0
1626938410000|2021-07-22 07:20:10|5226.71|5226.71|5226.71|5226.71|5226.71|5226.71|5226.71|5226.71|0
1626938420000|2021-07-22 07:20:20|5226.47|5226.47|5226.47|5226.47|5226.47|5226.47|5226.47|5226.47|0
1626938460000|2021-07-22 07:21:00|5226.13|5226.13|5224.35|5224.35|5226.13|5226.13|5224.35|5224.35|0
1626938470000|2021-07-22 07:21:10|5225.06|5225.06|5225.38|5225.38|5226.12|5226.12|5224.7|5224.7|0
1626938480000|2021-07-22 07:21:20|5226.45|5226.45|5226.45|5226.45|5226.45|5226.45|5226.09|5226.09|0
1626938490000|2021-07-22 07:21:30|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|0
1626938540000|2021-07-22 07:22:20|5226.92|5226.92|5226.55|5226.55|5226.92|5226.92|5226.08|5226.08|0
1626938560000|2021-07-22 07:22:40|5226.79|5226.79|5227.35|5227.35|5227.35|5227.35|5226.79|5226.79|0
1626938570000|2021-07-22 07:22:50|5224.87|5224.87|5224.87|5224.87|5224.87|5224.87|5224.87|5224.87|0
1626938580000|2021-07-22 07:23:00|5224.16|5224.16|5225.22|5225.22|5225.22|5225.22|5224.16|5224.16|0
1626938590000|2021-07-22 07:23:10|5225.58|5225.58|5225.22|5225.22|5225.58|5225.58|5225.22|5225.22|0
1626938600000|2021-07-22 07:23:20|5225.56|5225.56|5225.56|5225.56|5225.56|5225.56|5225.56|5225.56|0
1626938610000|2021-07-22 07:23:30|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|0
1626938620000|2021-07-22 07:23:40|5226.63|5226.63|5226.75|5226.75|5227.22|5227.22|5226.63|5226.63|0
1626938630000|2021-07-22 07:23:50|5227.46|5227.46|5227.8|5227.8|5227.8|5227.8|5227.46|5227.46|0
1626938640000|2021-07-22 07:24:00|5228.15|5228.15|5228.51|5228.51|5228.51|5228.51|5228.15|5228.15|0
1626938660000|2021-07-22 07:24:20|5228.86|5228.86|5229.85|5229.85|5229.85|5229.85|5228.86|5228.86|0
1626938670000|2021-07-22 07:24:30|5230.19|5230.19|5229.11|5229.11|5230.53|5230.53|5229.11|5229.11|0
1626938690000|2021-07-22 07:24:50|5229.82|5229.82|5229.47|5229.47|5229.82|5229.82|5229.47|5229.47|0
1626938730000|2021-07-22 07:25:30|5229.35|5229.35|5229|5229|5229.35|5229.35|5229|5229|0
1626938740000|2021-07-22 07:25:40|5228.64|5228.64|5228.64|5228.64|5228.64|5228.64|5228.64|5228.64|0
1626938750000|2021-07-22 07:25:50|5229|5229|5228.64|5228.64|5229|5229|5228.64|5228.64|0
1626938760000|2021-07-22 07:26:00|5227.93|5227.93|5226.76|5226.76|5227.93|5227.93|5226.76|5226.76|0
1626938770000|2021-07-22 07:26:10|5226.42|5226.42|5226.06|5226.06|5226.42|5226.42|5226.06|5226.06|0
1626938790000|2021-07-22 07:26:30|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|0
1626938810000|2021-07-22 07:26:50|5226.06|5226.06|5226.06|5226.06|5226.06|5226.06|5226.06|5226.06|0
1626938820000|2021-07-22 07:27:00|5227.84|5227.84|5229.62|5229.62|5229.62|5229.62|5227.84|5227.84|0
1626938830000|2021-07-22 07:27:10|5228.91|5228.91|5228.91|5228.91|5228.91|5228.91|5228.91|5228.91|0
1626938850000|2021-07-22 07:27:30|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|5229.26|0
1626938870000|2021-07-22 07:27:50|5228.55|5228.55|5228.55|5228.55|5228.55|5228.55|5228.55|5228.55|0
1626938880000|2021-07-22 07:28:00|5227.73|5227.73|5226.8|5226.8|5227.73|5227.73|5226.33|5226.33|0
1626938890000|2021-07-22 07:28:10|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|0
1626938900000|2021-07-22 07:28:20|5227.86|5227.86|5229.4|5229.4|5229.4|5229.4|5227.63|5227.63|0
1626938910000|2021-07-22 07:28:30|5229.05|5229.05|5228.69|5228.69|5229.05|5229.05|5228.69|5228.69|0
1626938940000|2021-07-22 07:29:00|5228.93|5228.93|5230.32|5230.32|5230.32|5230.32|5228.93|5228.93|0
1626938970000|2021-07-22 07:29:30|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|5230.43|0
1626938980000|2021-07-22 07:29:40|5230.67|5230.67|5230.67|5230.67|5230.67|5230.67|5230.67|5230.67|0
1626938990000|2021-07-22 07:29:50|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|5231.39|0
1626939000000|2021-07-22 07:30:00|5231.74|5231.74|5233.28|5233.28|5233.28|5233.28|5231.74|5231.74|0
1626939020000|2021-07-22 07:30:20|5233.62|5233.62|5233.96|5233.96|5233.96|5233.96|5233.62|5233.62|0
1626939050000|2021-07-22 07:30:50|5232.18|5232.18|5231.83|5231.83|5232.18|5232.18|5231.83|5231.83|0
1626939060000|2021-07-22 07:31:00|5231.01|5231.01|5229.12|5229.12|5231.01|5231.01|5229.12|5229.12|0
1626939080000|2021-07-22 07:31:20|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|5229.36|0
1626939090000|2021-07-22 07:31:30|5229.71|5229.71|5229.71|5229.71|5229.71|5229.71|5229.71|5229.71|0
1626939110000|2021-07-22 07:31:50|5229.36|5229.36|5228.18|5228.18|5229.7|5229.7|5228.18|5228.18|0
1626939130000|2021-07-22 07:32:10|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|5227.95|0
1626939140000|2021-07-22 07:32:20|5226.53|5226.53|5226.53|5226.53|5226.53|5226.53|5226.53|5226.53|0
1626939150000|2021-07-22 07:32:30|5226.19|5226.19|5225.95|5225.95|5226.19|5226.19|5225.95|5225.95|0
1626939180000|2021-07-22 07:33:00|5224.18|5224.18|5224.41|5224.41|5224.41|5224.41|5223.7|5223.7|0
1626939210000|2021-07-22 07:33:30|5224.06|5224.06|5223.35|5223.35|5224.06|5224.06|5223.35|5223.35|0
1626939220000|2021-07-22 07:33:40|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|5222.99|0
1626939230000|2021-07-22 07:33:50|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|5223.23|0
1626939240000|2021-07-22 07:34:00|5222.39|5222.39|5219.84|5219.84|5222.39|5222.39|5219.49|5219.49|0
1626939250000|2021-07-22 07:34:10|5220.2|5220.2|5215.36|5215.36|5220.2|5220.2|5215.36|5215.36|0
1626939270000|2021-07-22 07:34:30|5213.94|5213.94|5212.52|5212.52|5213.94|5213.94|5212.16|5212.16|0
1626939280000|2021-07-22 07:34:40|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|0
1626939290000|2021-07-22 07:34:50|5211.85|5211.85|5211.49|5211.49|5212.56|5212.56|5211.49|5211.49|0
1626939300000|2021-07-22 07:35:00|5211.85|5211.85|5212.56|5212.56|5212.56|5212.56|5211.85|5211.85|0
1626939310000|2021-07-22 07:35:10|5213.27|5213.27|5216.08|5216.08|5216.08|5216.08|5213.27|5213.27|0
1626939320000|2021-07-22 07:35:20|5214.66|5214.66|5215.73|5215.73|5215.73|5215.73|5214.66|5214.66|0
1626939330000|2021-07-22 07:35:30|5215.02|5215.02|5215.02|5215.02|5215.02|5215.02|5215.02|5215.02|0
1626939340000|2021-07-22 07:35:40|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|0
1626939350000|2021-07-22 07:35:50|5214.31|5214.31|5213.95|5213.95|5214.31|5214.31|5213.95|5213.95|0
1626939370000|2021-07-22 07:36:10|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|5213.83|0
1626939410000|2021-07-22 07:36:50|5214.07|5214.07|5214.42|5214.42|5214.42|5214.42|5214.07|5214.07|0
1626939420000|2021-07-22 07:37:00|5215.13|5215.13|5215.49|5215.49|5215.49|5215.49|5215.13|5215.13|0
1626939430000|2021-07-22 07:37:10|5215.13|5215.13|5214.78|5214.78|5215.13|5215.13|5214.78|5214.78|0
1626939440000|2021-07-22 07:37:20|5214.42|5214.42|5215.01|5215.01|5215.01|5215.01|5214.42|5214.42|0
1626939460000|2021-07-22 07:37:40|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|5216.08|0
1626939480000|2021-07-22 07:38:00|5215.37|5215.37|5215.65|5215.65|5215.65|5215.65|5215.37|5215.37|0
1626939520000|2021-07-22 07:38:40|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|0
1626939550000|2021-07-22 07:39:10|5215.65|5215.65|5215.65|5215.65|5215.65|5215.65|5215.65|5215.65|0
1626939570000|2021-07-22 07:39:30|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|0
1626939580000|2021-07-22 07:39:40|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|0
1626939590000|2021-07-22 07:39:50|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1626939600000|2021-07-22 07:40:00|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|5214.94|0
1626939620000|2021-07-22 07:40:20|5214.82|5214.82|5214.47|5214.47|5214.82|5214.82|5214.47|5214.47|0
1626939630000|2021-07-22 07:40:30|5214.94|5214.94|5215.28|5215.28|5215.28|5215.28|5214.94|5214.94|0
1626939650000|2021-07-22 07:40:50|5214.93|5214.93|5215.17|5215.17|5215.17|5215.17|5214.93|5214.93|0
1626939660000|2021-07-22 07:41:00|5215.88|5215.88|5216.23|5216.23|5216.23|5216.23|5215.88|5215.88|0
1626939670000|2021-07-22 07:41:10|5216.94|5216.94|5216.71|5216.71|5216.94|5216.94|5216.24|5216.24|0
1626939720000|2021-07-22 07:42:00|5215.64|5215.64|5216|5216|5216|5216|5215.64|5215.64|0
1626939740000|2021-07-22 07:42:20|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|0
1626939750000|2021-07-22 07:42:30|5216.35|5216.35|5217.07|5217.07|5217.07|5217.07|5216.35|5216.35|0
1626939770000|2021-07-22 07:42:50|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|5216.36|0
1626939780000|2021-07-22 07:43:00|5216.72|5216.72|5216.72|5216.72|5217.07|5217.07|5216.72|5216.72|0
1626939790000|2021-07-22 07:43:10|5215.29|5215.29|5214.93|5214.93|5215.29|5215.29|5214.93|5214.93|0
1626939810000|2021-07-22 07:43:30|5214.22|5214.22|5214.22|5214.22|5214.22|5214.22|5214.22|5214.22|0
1626939820000|2021-07-22 07:43:40|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|5214.58|0
1626939830000|2021-07-22 07:43:50|5214.22|5214.22|5213.88|5213.88|5214.22|5214.22|5213.88|5213.88|0
1626939840000|2021-07-22 07:44:00|5213.6|5213.6|5211.56|5211.56|5213.6|5213.6|5211.56|5211.56|0
1626939850000|2021-07-22 07:44:10|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|5211.27|0
1626939910000|2021-07-22 07:45:10|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|5210.56|0
1626939920000|2021-07-22 07:45:20|5210.22|5210.22|5210.22|5210.22|5210.22|5210.22|5210.22|5210.22|0
1626939930000|2021-07-22 07:45:30|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|5210.46|0
1626939940000|2021-07-22 07:45:40|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|5210.58|0
1626939950000|2021-07-22 07:45:50|5210.22|5210.22|5210.22|5210.22|5210.22|5210.22|5210.22|5210.22|0
1626939960000|2021-07-22 07:46:00|5210.58|5210.58|5210.7|5210.7|5211.29|5211.29|5210.58|5210.58|0
1626939970000|2021-07-22 07:46:10|5210.82|5210.82|5211.06|5211.06|5211.06|5211.06|5210.82|5210.82|0
1626939980000|2021-07-22 07:46:20|5210.47|5210.47|5210.47|5210.47|5210.47|5210.47|5210.47|5210.47|0
1626940010000|2021-07-22 07:46:50|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|5209.76|0
1626940020000|2021-07-22 07:47:00|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|5209.04|0
1626940050000|2021-07-22 07:47:30|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|5208.56|0
1626940060000|2021-07-22 07:47:40|5209.98|5209.98|5209.98|5209.98|5209.98|5209.98|5209.98|5209.98|0
1626940070000|2021-07-22 07:47:50|5210.69|5210.69|5209.41|5209.41|5210.93|5210.93|5209.41|5209.41|0
1626940080000|2021-07-22 07:48:00|5209.88|5209.88|5210.24|5210.24|5210.35|5210.35|5209.88|5209.88|0
1626940090000|2021-07-22 07:48:10|5210|5210|5210.23|5210.23|5210.23|5210.23|5210|5210|0
1626940100000|2021-07-22 07:48:20|5210.94|5210.94|5209.88|5209.88|5210.94|5210.94|5209.88|5209.88|0
1626940120000|2021-07-22 07:48:40|5210.23|5210.23|5210.59|5210.59|5210.94|5210.94|5210.23|5210.23|0
1626940130000|2021-07-22 07:48:50|5210.23|5210.23|5209.17|5209.17|5210.23|5210.23|5209.17|5209.17|0
1626940160000|2021-07-22 07:49:20|5209.88|5209.88|5209.88|5209.88|5209.88|5209.88|5209.88|5209.88|0
1626940170000|2021-07-22 07:49:30|5209.4|5209.4|5208.81|5208.81|5209.4|5209.4|5208.81|5208.81|0
1626940180000|2021-07-22 07:49:40|5208.1|5208.1|5206.7|5206.7|5208.1|5208.1|5206.7|5206.7|0
1626940190000|2021-07-22 07:49:50|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|5206.35|0
1626940200000|2021-07-22 07:50:00|5206.63|5206.63|5206.63|5206.63|5206.63|5206.63|5205.92|5205.92|0
1626940210000|2021-07-22 07:50:10|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|5208.05|0
1626940270000|2021-07-22 07:51:10|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|5207.7|0
1626940280000|2021-07-22 07:51:20|5206.99|5206.99|5206.63|5206.63|5206.99|5206.99|5206.63|5206.63|0
1626940290000|2021-07-22 07:51:30|5207.1|5207.1|5207.82|5207.82|5207.82|5207.82|5207.1|5207.1|0
1626940320000|2021-07-22 07:52:00|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|0
1626940330000|2021-07-22 07:52:10|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|5208.51|0
1626940350000|2021-07-22 07:52:30|5208.87|5208.87|5210.62|5210.62|5210.62|5210.62|5208.87|5208.87|0
1626940360000|2021-07-22 07:52:40|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|5210.85|0
1626940370000|2021-07-22 07:52:50|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|0
1626940380000|2021-07-22 07:53:00|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|5210.97|0
1626940390000|2021-07-22 07:53:10|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|0
1626940420000|2021-07-22 07:53:40|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|5211.33|0
1626940440000|2021-07-22 07:54:00|5212.03|5212.03|5211.68|5211.68|5212.03|5212.03|5211.68|5211.68|0
1626940450000|2021-07-22 07:54:10|5212.36|5212.36|5212.02|5212.02|5212.36|5212.36|5212.02|5212.02|0
1626940460000|2021-07-22 07:54:20|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|0
1626940470000|2021-07-22 07:54:30|5212.61|5212.61|5212.85|5212.85|5212.85|5212.85|5212.61|5212.61|0
1626940480000|2021-07-22 07:54:40|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|5212.14|0
1626940490000|2021-07-22 07:54:50|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|0
1626940500000|2021-07-22 07:55:00|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|5212.21|0
1626940510000|2021-07-22 07:55:10|5211.86|5211.86|5211.71|5211.71|5211.86|5211.86|5211.15|5211.15|0
1626940520000|2021-07-22 07:55:20|5212.07|5212.07|5212.42|5212.42|5212.42|5212.42|5212.07|5212.07|0
1626940570000|2021-07-22 07:56:10|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|5212.07|0
1626940590000|2021-07-22 07:56:30|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|0
1626940600000|2021-07-22 07:56:40|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1626940610000|2021-07-22 07:56:50|5212.66|5212.66|5212.66|5212.66|5212.66|5212.66|5212.66|5212.66|0
1626940620000|2021-07-22 07:57:00|5212.9|5212.9|5213.25|5213.25|5213.25|5213.25|5212.9|5212.9|0
1626940630000|2021-07-22 07:57:10|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|5213.49|0
1626940640000|2021-07-22 07:57:20|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|5213.73|0
1626940690000|2021-07-22 07:58:10|5214.44|5214.44|5214.8|5214.8|5214.8|5214.8|5214.44|5214.44|0
1626940750000|2021-07-22 07:59:10|5215.08|5215.08|5215.36|5215.36|5215.36|5215.36|5215.08|5215.08|0
1626940760000|2021-07-22 07:59:20|5216.42|5216.42|5217.81|5217.81|5217.81|5217.81|5216.42|5216.42|0
1626940770000|2021-07-22 07:59:30|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|5217.58|0
1626940780000|2021-07-22 07:59:40|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|5217.92|0
1626940790000|2021-07-22 07:59:50|5218.16|5218.16|5221.01|5221.01|5221.01|5221.01|5218.16|5218.16|0
1626940800000|2021-07-22 08:00:00|5220.66|5220.66|5220.31|5220.31|5220.66|5220.66|5220.31|5220.31|0
1626940810000|2021-07-22 08:00:10|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|5220.42|0
1626940820000|2021-07-22 08:00:20|5220.19|5220.19|5220.43|5220.43|5220.43|5220.43|5220.19|5220.19|0
1626940830000|2021-07-22 08:00:30|5220.19|5220.19|5220.19|5220.19|5220.19|5220.19|5220.19|5220.19|0
1626940840000|2021-07-22 08:00:40|5220.53|5220.53|5220.53|5220.53|5220.53|5220.53|5220.53|5220.53|0
1626940850000|2021-07-22 08:00:50|5220.88|5220.88|5221.35|5221.35|5221.35|5221.35|5220.88|5220.88|0
1626940860000|2021-07-22 08:01:00|5221.11|5221.11|5221.57|5221.57|5221.81|5221.81|5221.11|5221.11|0
1626940870000|2021-07-22 08:01:10|5221.33|5221.33|5220.28|5220.28|5221.33|5221.33|5220.28|5220.28|0
1626940900000|2021-07-22 08:01:40|5219.72|5219.72|5217.51|5217.51|5219.72|5219.72|5217.51|5217.51|0
1626940910000|2021-07-22 08:01:50|5216.8|5216.8|5216.8|5216.8|5216.8|5216.8|5216.8|5216.8|0
1626940940000|2021-07-22 08:02:20|5217.15|5217.15|5217.15|5217.15|5217.15|5217.15|5217.15|5217.15|0
1626940960000|2021-07-22 08:02:40|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|0
1626940980000|2021-07-22 08:03:00|5216.56|5216.56|5215.27|5215.27|5216.56|5216.56|5215.27|5215.27|0
1626940990000|2021-07-22 08:03:10|5215.62|5215.62|5215.62|5215.62|5215.62|5215.62|5215.62|5215.62|0
1626941000000|2021-07-22 08:03:20|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|5215.74|0
1626941010000|2021-07-22 08:03:30|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|5215.39|0
1626941020000|2021-07-22 08:03:40|5215.05|5215.05|5213.93|5213.93|5215.05|5215.05|5213.93|5213.93|0
1626941030000|2021-07-22 08:03:50|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|5213.22|0
1626941050000|2021-07-22 08:04:10|5212.99|5212.99|5211.92|5211.92|5212.99|5212.99|5211.92|5211.92|0
1626941070000|2021-07-22 08:04:30|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|5212.28|0
1626941090000|2021-07-22 08:04:50|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|5212.99|0
1626941100000|2021-07-22 08:05:00|5212.28|5212.28|5210.99|5210.99|5212.28|5212.28|5210.99|5210.99|0
1626941150000|2021-07-22 08:05:50|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|0
1626941170000|2021-07-22 08:06:10|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|0
1626941180000|2021-07-22 08:06:20|5212.77|5212.77|5213.57|5213.57|5213.57|5213.57|5212.53|5212.53|0
1626941200000|2021-07-22 08:06:40|5213.81|5213.81|5214.87|5214.87|5214.87|5214.87|5213.81|5213.81|0
1626941230000|2021-07-22 08:07:10|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|5215.23|0
1626941240000|2021-07-22 08:07:20|5214.16|5214.16|5214.16|5214.16|5214.16|5214.16|5214.16|5214.16|0
1626941250000|2021-07-22 08:07:30|5215.58|5215.58|5215.58|5215.58|5215.58|5215.58|5215.58|5215.58|0
1626941260000|2021-07-22 08:07:40|5215.34|5215.34|5215.11|5215.11|5215.34|5215.34|5215.11|5215.11|0
1626941280000|2021-07-22 08:08:00|5214.99|5214.99|5214.64|5214.64|5214.99|5214.99|5214.64|5214.64|0
1626941300000|2021-07-22 08:08:20|5213.93|5213.93|5213.59|5213.59|5213.93|5213.93|5213.59|5213.59|0
1626941350000|2021-07-22 08:09:10|5213.23|5213.23|5211.59|5211.59|5213.23|5213.23|5211.59|5211.59|0
1626941380000|2021-07-22 08:09:40|5211.94|5211.94|5212.06|5212.06|5212.06|5212.06|5211.94|5211.94|0
1626941400000|2021-07-22 08:10:00|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|5211.94|0
1626941440000|2021-07-22 08:10:40|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|0
1626941450000|2021-07-22 08:10:50|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|5212.53|0
1626941460000|2021-07-22 08:11:00|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|5211.82|0
1626941510000|2021-07-22 08:11:50|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|5212.17|0
1626941520000|2021-07-22 08:12:00|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|5212.51|0
1626941530000|2021-07-22 08:12:10|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|5212.16|0
1626941540000|2021-07-22 08:12:20|5213.11|5213.11|5213.46|5213.46|5213.46|5213.46|5213.11|5213.11|0
1626941590000|2021-07-22 08:13:10|5213.11|5213.11|5213.11|5213.11|5213.11|5213.11|5213.11|5213.11|0
1626941670000|2021-07-22 08:14:30|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|0
1626941700000|2021-07-22 08:15:00|5213.11|5213.11|5212.87|5212.87|5213.11|5213.11|5212.87|5212.87|0
1626941710000|2021-07-22 08:15:10|5212.59|5212.59|5212.82|5212.82|5212.82|5212.82|5212.59|5212.59|0
1626941730000|2021-07-22 08:15:30|5212.14|5212.14|5211.91|5211.91|5212.14|5212.14|5211.79|5211.79|0
1626941740000|2021-07-22 08:15:40|5212.19|5212.19|5212.47|5212.47|5212.47|5212.47|5212.19|5212.19|0
1626941770000|2021-07-22 08:16:10|5212.23|5212.23|5211.15|5211.15|5212.23|5212.23|5211.15|5211.15|0
1626941830000|2021-07-22 08:17:10|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|0
1626941850000|2021-07-22 08:17:30|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|5211.75|0
1626941870000|2021-07-22 08:17:50|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|5211.51|0
1626941880000|2021-07-22 08:18:00|5211.27|5211.27|5209.85|5209.85|5211.27|5211.27|5209.85|5209.85|0
1626941890000|2021-07-22 08:18:10|5210.41|5210.41|5211.12|5211.12|5211.12|5211.12|5210.41|5210.41|0
1626941900000|2021-07-22 08:18:20|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|5210.78|0
1626941920000|2021-07-22 08:18:40|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|5210.5|0
1626941950000|2021-07-22 08:19:10|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|5211.57|0
1626941980000|2021-07-22 08:19:40|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|5211.91|0
1626942000000|2021-07-22 08:20:00|5212.26|5212.26|5211.91|5211.91|5212.62|5212.62|5211.91|5211.91|0
1626942010000|2021-07-22 08:20:10|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|5212.26|0
1626942020000|2021-07-22 08:20:20|5211.91|5211.91|5211.21|5211.21|5211.91|5211.91|5211.21|5211.21|0
1626942030000|2021-07-22 08:20:30|5210.93|5210.93|5210.58|5210.58|5210.93|5210.93|5210.58|5210.58|0
1626942050000|2021-07-22 08:20:50|5210.22|5210.22|5210.46|5210.46|5210.46|5210.46|5210.22|5210.22|0
1626942070000|2021-07-22 08:21:10|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|5211.88|0
1626942080000|2021-07-22 08:21:20|5212.56|5212.56|5213.27|5213.27|5213.27|5213.27|5212.56|5212.56|0
1626942090000|2021-07-22 08:21:30|5212.92|5212.92|5212.58|5212.58|5212.92|5212.92|5212.58|5212.58|0
1626942100000|2021-07-22 08:21:40|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|0
1626942150000|2021-07-22 08:22:30|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|5212.81|0
1626942170000|2021-07-22 08:22:50|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|5212.46|0
1626942180000|2021-07-22 08:23:00|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|5212.69|0
1626942200000|2021-07-22 08:23:20|5212.93|5212.93|5212.93|5212.93|5212.93|5212.93|5212.93|5212.93|0
1626942230000|2021-07-22 08:23:50|5213.21|5213.21|5213.21|5213.21|5213.21|5213.21|5213.21|5213.21|0
1626942240000|2021-07-22 08:24:00|5213.45|5213.45|5215.55|5215.55|5215.55|5215.55|5213.45|5213.45|0
1626942250000|2021-07-22 08:24:10|5215.27|5215.27|5214.8|5214.8|5215.27|5215.27|5214.8|5214.8|0
1626942260000|2021-07-22 08:24:20|5214.56|5214.56|5214.22|5214.22|5214.56|5214.56|5214.1|5214.1|0
1626942270000|2021-07-22 08:24:30|5213.98|5213.98|5213.42|5213.42|5213.98|5213.98|5213.42|5213.42|0
1626942280000|2021-07-22 08:24:40|5213.3|5213.3|5213.46|5213.46|5213.46|5213.46|5213.18|5213.18|0
1626942290000|2021-07-22 08:24:50|5213.34|5213.34|5212.82|5212.82|5213.34|5213.34|5212.82|5212.82|0
1626942300000|2021-07-22 08:25:00|5213.11|5213.11|5211.28|5211.28|5213.11|5213.11|5210.98|5210.98|0
1626942320000|2021-07-22 08:25:20|5211.1|5211.1|5211.22|5211.22|5211.22|5211.22|5211.1|5211.1|0
1626942330000|2021-07-22 08:25:30|5211.57|5211.57|5211.81|5211.81|5211.81|5211.81|5211.57|5211.57|0
1626942340000|2021-07-22 08:25:40|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|5211.53|0
1626942430000|2021-07-22 08:27:10|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|5210.83|0
1626942480000|2021-07-22 08:28:00|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|0
1626942490000|2021-07-22 08:28:10|5210.13|5210.13|5209.79|5209.79|5210.13|5210.13|5209.79|5209.79|0
1626942500000|2021-07-22 08:28:20|5209.45|5209.45|5208.03|5208.03|5209.45|5209.45|5208.03|5208.03|0
1626942510000|2021-07-22 08:28:30|5208.39|5208.39|5208.05|5208.05|5208.39|5208.39|5208.05|5208.05|0
1626942520000|2021-07-22 08:28:40|5208.97|5208.97|5209.68|5209.68|5209.68|5209.68|5208.97|5208.97|0
1626942540000|2021-07-22 08:29:00|5210.24|5210.24|5211.3|5211.3|5211.64|5211.64|5210.24|5210.24|0
1626942600000|2021-07-22 08:30:00|5210.59|5210.59|5209.88|5209.88|5210.59|5210.59|5209.88|5209.88|0
1626942630000|2021-07-22 08:30:30|5209.77|5209.77|5209.53|5209.53|5210|5210|5209.53|5209.53|0
1626942660000|2021-07-22 08:31:00|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|5210.24|0
1626942670000|2021-07-22 08:31:10|5210.48|5210.48|5211.78|5211.78|5211.78|5211.78|5210.48|5210.48|0
1626942680000|2021-07-22 08:31:20|5211.54|5211.54|5211.88|5211.88|5211.88|5211.88|5211.54|5211.54|0
1626942710000|2021-07-22 08:31:50|5212|5212|5212|5212|5212|5212|5212|5212|0
1626942730000|2021-07-22 08:32:10|5212.71|5212.71|5212.99|5212.99|5212.99|5212.99|5212.71|5212.71|0
1626942740000|2021-07-22 08:32:20|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|0
1626942750000|2021-07-22 08:32:30|5213.94|5213.94|5214.28|5214.28|5214.28|5214.28|5213.94|5213.94|0
1626942800000|2021-07-22 08:33:20|5214.64|5214.64|5215.35|5215.35|5215.35|5215.35|5214.64|5214.64|0
1626942810000|2021-07-22 08:33:30|5215.7|5215.7|5216.06|5216.06|5216.06|5216.06|5215.7|5215.7|0
1626942870000|2021-07-22 08:34:30|5215.94|5215.94|5215.82|5215.82|5215.94|5215.94|5215.82|5215.82|0
1626942880000|2021-07-22 08:34:40|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|5216.16|0
1626942900000|2021-07-22 08:35:00|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|5215.81|0
1626942920000|2021-07-22 08:35:20|5216.16|5216.16|5216.4|5216.4|5216.4|5216.4|5216.16|5216.16|0
1626942930000|2021-07-22 08:35:30|5216.64|5216.64|5219.11|5219.11|5219.11|5219.11|5216.64|5216.64|0
1626942940000|2021-07-22 08:35:40|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|0
1626942970000|2021-07-22 08:36:10|5218.99|5218.99|5218.99|5218.99|5218.99|5218.99|5218.99|5218.99|0
1626943020000|2021-07-22 08:37:00|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|5219.34|0
1626943040000|2021-07-22 08:37:20|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|5219.58|0
1626943060000|2021-07-22 08:37:40|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|5219.94|0
1626943080000|2021-07-22 08:38:00|5220.65|5220.65|5220.65|5220.65|5220.65|5220.65|5220.65|5220.65|0
1626943090000|2021-07-22 08:38:10|5220.29|5220.29|5219.23|5219.23|5220.29|5220.29|5219.23|5219.23|0
1626943110000|2021-07-22 08:38:30|5218.52|5218.52|5218.87|5218.87|5218.87|5218.87|5218.52|5218.52|0
1626943120000|2021-07-22 08:38:40|5219.21|5219.21|5219.78|5219.78|5219.78|5219.78|5219.21|5219.21|0
1626943130000|2021-07-22 08:38:50|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|5220.13|0
1626943140000|2021-07-22 08:39:00|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|0
1626943150000|2021-07-22 08:39:10|5220.81|5220.81|5221.05|5221.05|5221.05|5221.05|5220.81|5220.81|0
1626943180000|2021-07-22 08:39:40|5220.7|5220.7|5221.04|5221.04|5221.15|5221.15|5220.7|5220.7|0
1626943200000|2021-07-22 08:40:00|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|0
1626943210000|2021-07-22 08:40:10|5221.04|5221.04|5221.04|5221.04|5221.39|5221.39|5221.04|5221.04|0
1626943220000|2021-07-22 08:40:20|5221.75|5221.75|5222.68|5222.68|5222.68|5222.68|5221.75|5221.75|0
1626943230000|2021-07-22 08:40:30|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|5222.96|0
1626943240000|2021-07-22 08:40:40|5223.44|5223.44|5224.15|5224.15|5224.15|5224.15|5223.44|5223.44|0
1626943260000|2021-07-22 08:41:00|5225.54|5225.54|5226.61|5226.61|5226.61|5226.61|5225.54|5225.54|0
1626943280000|2021-07-22 08:41:20|5225.9|5225.9|5225.9|5225.9|5225.9|5225.9|5225.9|5225.9|0
1626943300000|2021-07-22 08:41:40|5224.12|5224.12|5224.12|5224.12|5224.12|5224.12|5224.12|5224.12|0
1626943320000|2021-07-22 08:42:00|5223.77|5223.77|5223.01|5223.01|5223.77|5223.77|5223.01|5223.01|0
1626943370000|2021-07-22 08:42:50|5221.59|5221.59|5221.59|5221.59|5221.59|5221.59|5221.59|5221.59|0
1626943380000|2021-07-22 08:43:00|5221.23|5221.23|5220.52|5220.52|5221.23|5221.23|5220.52|5220.52|0
1626943410000|2021-07-22 08:43:30|5220.41|5220.41|5219.38|5219.38|5220.41|5220.41|5219.38|5219.38|0
1626943430000|2021-07-22 08:43:50|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|5219.62|0
1626943450000|2021-07-22 08:44:10|5219.5|5219.5|5219.27|5219.27|5219.5|5219.5|5219.27|5219.27|0
1626943460000|2021-07-22 08:44:20|5218.91|5218.91|5220.1|5220.1|5220.1|5220.1|5218.91|5218.91|0
1626943470000|2021-07-22 08:44:30|5219.74|5219.74|5219.5|5219.5|5219.86|5219.86|5219.5|5219.5|0
1626943510000|2021-07-22 08:45:10|5218.79|5218.79|5219.15|5219.15|5219.15|5219.15|5218.79|5218.79|0
1626943530000|2021-07-22 08:45:30|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|0
1626943540000|2021-07-22 08:45:40|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|5218.32|0
1626943620000|2021-07-22 08:47:00|5219.39|5219.39|5219.39|5219.39|5219.39|5219.39|5219.39|5219.39|0
1626943660000|2021-07-22 08:47:40|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|5218.68|0
1626943680000|2021-07-22 08:48:00|5218.32|5218.32|5217.64|5217.64|5218.32|5218.32|5217.64|5217.64|0
1626943690000|2021-07-22 08:48:10|5217.16|5217.16|5217.16|5217.16|5217.16|5217.16|5217.16|5217.16|0
1626943700000|2021-07-22 08:48:20|5216.1|5216.1|5215.82|5215.82|5216.1|5216.1|5215.82|5215.82|0
1626943730000|2021-07-22 08:48:50|5215.58|5215.58|5215.24|5215.24|5215.58|5215.58|5215.24|5215.24|0
1626943760000|2021-07-22 08:49:20|5214.53|5214.53|5214.53|5214.53|5214.53|5214.53|5214.53|5214.53|0
1626943770000|2021-07-22 08:49:30|5214.25|5214.25|5213.9|5213.9|5214.25|5214.25|5213.9|5213.9|0
1626943800000|2021-07-22 08:50:00|5214.25|5214.25|5214.96|5214.96|5214.96|5214.96|5214.25|5214.25|0
1626943810000|2021-07-22 08:50:10|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|5214.25|0
1626943870000|2021-07-22 08:51:10|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|5213.19|0
1626943880000|2021-07-22 08:51:20|5213.54|5213.54|5213.54|5213.54|5213.54|5213.54|5213.54|5213.54|0
1626943920000|2021-07-22 08:52:00|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|5213.31|0
1626943960000|2021-07-22 08:52:40|5213.65|5213.65|5213.89|5213.89|5213.89|5213.89|5213.65|5213.65|0
1626944010000|2021-07-22 08:53:30|5214.24|5214.24|5214.24|5214.24|5214.24|5214.24|5214.24|5214.24|0
1626944020000|2021-07-22 08:53:40|5214.36|5214.36|5214.36|5214.36|5214.36|5214.36|5214.36|5214.36|0
1626944030000|2021-07-22 08:53:50|5214.18|5214.18|5214.12|5214.12|5214.18|5214.18|5214.12|5214.12|0
1626944040000|2021-07-22 08:54:00|5213.06|5213.06|5213.77|5213.77|5214.48|5214.48|5213.06|5213.06|0
1626944050000|2021-07-22 08:54:10|5213.89|5213.89|5213.18|5213.18|5213.89|5213.89|5213.18|5213.18|0
1626944100000|2021-07-22 08:55:00|5213.53|5213.53|5212.82|5212.82|5213.53|5213.53|5212.82|5212.82|0
1626944120000|2021-07-22 08:55:20|5212.47|5212.47|5212.82|5212.82|5212.82|5212.82|5212.47|5212.47|0
1626944150000|2021-07-22 08:55:50|5212.47|5212.47|5212.11|5212.11|5212.47|5212.47|5212.11|5212.11|0
1626944160000|2021-07-22 08:56:00|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|5212.47|0
1626944180000|2021-07-22 08:56:20|5211.99|5211.99|5211.63|5211.63|5211.99|5211.99|5211.63|5211.63|0
1626944200000|2021-07-22 08:56:40|5212.34|5212.34|5212.34|5212.34|5212.34|5212.34|5212.34|5212.34|0
1626944230000|2021-07-22 08:57:10|5212.7|5212.7|5212.7|5212.7|5212.7|5212.7|5212.7|5212.7|0
1626944240000|2021-07-22 08:57:20|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|5213.41|0
1626944280000|2021-07-22 08:58:00|5213.69|5213.69|5214.41|5214.41|5214.41|5214.41|5213.69|5213.69|0
1626944320000|2021-07-22 08:58:40|5214.64|5214.64|5214.64|5214.64|5214.64|5214.64|5214.64|5214.64|0
1626944340000|2021-07-22 08:59:00|5215|5215|5215|5215|5215|5215|5215|5215|0
1626944370000|2021-07-22 08:59:30|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|5217.48|0
1626944400000|2021-07-22 09:00:00|5217.37|5217.37|5216.77|5216.77|5217.6|5217.6|5216.77|5216.77|0
1626944430000|2021-07-22 09:00:30|5215.71|5215.71|5215.35|5215.35|5215.71|5215.71|5215.35|5215.35|0
1626944440000|2021-07-22 09:00:40|5216.06|5216.06|5216.06|5216.06|5216.06|5216.06|5216.06|5216.06|0
1626944450000|2021-07-22 09:00:50|5215.71|5215.71|5215.71|5215.71|5215.71|5215.71|5215.71|5215.71|0
1626944460000|2021-07-22 09:01:00|5215.47|5215.47|5215.23|5215.23|5215.47|5215.47|5215.23|5215.23|0
1626944480000|2021-07-22 09:01:20|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|5214.71|0
1626944520000|2021-07-22 09:02:00|5213.64|5213.64|5213.29|5213.29|5213.64|5213.64|5213.29|5213.29|0
1626944530000|2021-07-22 09:02:10|5213.64|5213.64|5213.64|5213.64|5213.64|5213.64|5213.64|5213.64|0
1626944550000|2021-07-22 09:02:30|5213.29|5213.29|5213.53|5213.53|5213.53|5213.53|5213.29|5213.29|0
1626944560000|2021-07-22 09:02:40|5213.05|5213.05|5213.53|5213.53|5213.53|5213.53|5213.05|5213.05|0
1626944570000|2021-07-22 09:02:50|5213.81|5213.81|5213.69|5213.69|5213.81|5213.81|5213.69|5213.69|0
1626944580000|2021-07-22 09:03:00|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|5213.46|0
1626944640000|2021-07-22 09:04:00|5212.75|5212.75|5213.1|5213.1|5213.1|5213.1|5212.75|5212.75|0
1626944650000|2021-07-22 09:04:10|5213.22|5213.22|5213.57|5213.57|5213.57|5213.57|5213.22|5213.22|0
1626944670000|2021-07-22 09:04:30|5213.22|5213.22|5212.86|5212.86|5213.22|5213.22|5212.86|5212.86|0
1626944700000|2021-07-22 09:05:00|5213.22|5213.22|5212.98|5212.98|5213.22|5213.22|5212.74|5212.74|0
1626944710000|2021-07-22 09:05:10|5212.64|5212.64|5212.64|5212.64|5212.64|5212.64|5212.64|5212.64|0
1626944720000|2021-07-22 09:05:20|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|5212.88|0
1626944730000|2021-07-22 09:05:30|5213.11|5213.11|5214.18|5214.18|5214.18|5214.18|5213.11|5213.11|0
1626944770000|2021-07-22 09:06:10|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|5213.82|0
1626944790000|2021-07-22 09:06:30|5213.47|5213.47|5212.55|5212.55|5213.47|5213.47|5212.55|5212.55|0
1626944820000|2021-07-22 09:07:00|5212.2|5212.2|5212.2|5212.2|5212.2|5212.2|5212.2|5212.2|0
1626944850000|2021-07-22 09:07:30|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|5211.49|0
1626944870000|2021-07-22 09:07:50|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|0
1626944890000|2021-07-22 09:08:10|5211.56|5211.56|5211.92|5211.92|5211.92|5211.92|5211.56|5211.56|0
1626944920000|2021-07-22 09:08:40|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|5211.21|0
1626944940000|2021-07-22 09:09:00|5210.85|5210.85|5211.55|5211.55|5211.55|5211.55|5210.85|5210.85|0
1626944990000|2021-07-22 09:09:50|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|0
1626945000000|2021-07-22 09:10:00|5211.55|5211.55|5211.9|5211.9|5211.9|5211.9|5211.55|5211.55|0
1626945050000|2021-07-22 09:10:50|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|0
1626945060000|2021-07-22 09:11:00|5211.55|5211.55|5211.19|5211.19|5211.55|5211.55|5211.19|5211.19|0
1626945070000|2021-07-22 09:11:10|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|5210.84|0
1626945100000|2021-07-22 09:11:40|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|5210.48|0
1626945150000|2021-07-22 09:12:30|5210.13|5210.13|5210.48|5210.48|5210.48|5210.48|5210.13|5210.13|0
1626945160000|2021-07-22 09:12:40|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|5211.19|0
1626945190000|2021-07-22 09:13:10|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|5211.55|0
1626945240000|2021-07-22 09:14:00|5212.97|5212.97|5216.55|5216.55|5216.55|5216.55|5212.97|5212.97|0
1626945250000|2021-07-22 09:14:10|5217.97|5217.97|5217.97|5217.97|5217.97|5217.97|5217.97|5217.97|0
1626945260000|2021-07-22 09:14:20|5217.62|5217.62|5217.96|5217.96|5217.96|5217.96|5217.62|5217.62|0
1626945270000|2021-07-22 09:14:30|5217.25|5217.25|5217.96|5217.96|5217.96|5217.96|5217.25|5217.25|0
1626945290000|2021-07-22 09:14:50|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|5218.31|0
1626945300000|2021-07-22 09:15:00|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|0
1626945310000|2021-07-22 09:15:10|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|0
1626945320000|2021-07-22 09:15:20|5219.66|5219.66|5219.66|5219.66|5219.66|5219.66|5219.66|5219.66|0
1626945330000|2021-07-22 09:15:30|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|0
1626945340000|2021-07-22 09:15:40|5218.95|5218.95|5218.59|5218.59|5218.95|5218.95|5218.59|5218.59|0
1626945350000|2021-07-22 09:15:50|5219.55|5219.55|5219.55|5219.55|5219.55|5219.55|5219.55|5219.55|0
1626945360000|2021-07-22 09:16:00|5219.9|5219.9|5219.9|5219.9|5219.9|5219.9|5219.9|5219.9|0
1626945390000|2021-07-22 09:16:30|5220.24|5220.24|5220.24|5220.24|5220.24|5220.24|5220.24|5220.24|0
1626945400000|2021-07-22 09:16:40|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|5219.53|0
1626945410000|2021-07-22 09:16:50|5219.89|5219.89|5220.12|5220.12|5220.12|5220.12|5219.89|5219.89|0
1626945420000|2021-07-22 09:17:00|5220.24|5220.24|5219.65|5219.65|5220.24|5220.24|5219.65|5219.65|0
1626945440000|2021-07-22 09:17:20|5218.94|5218.94|5218.6|5218.6|5218.94|5218.94|5218.6|5218.6|0
1626945450000|2021-07-22 09:17:30|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|5217.89|0
1626945460000|2021-07-22 09:17:40|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|5218.24|0
1626945480000|2021-07-22 09:18:00|5218.95|5218.95|5218.6|5218.6|5218.95|5218.95|5218.6|5218.6|0
1626945490000|2021-07-22 09:18:10|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|0
1626945520000|2021-07-22 09:18:40|5219.66|5219.66|5219.66|5219.66|5219.66|5219.66|5219.66|5219.66|0
1626945530000|2021-07-22 09:18:50|5220.02|5220.02|5220.02|5220.02|5220.02|5220.02|5220.02|5220.02|0
1626945550000|2021-07-22 09:19:10|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|0
1626945570000|2021-07-22 09:19:30|5219.29|5219.29|5219.17|5219.17|5219.29|5219.29|5219.17|5219.17|0
1626945590000|2021-07-22 09:19:50|5218.49|5218.49|5218.42|5218.42|5218.49|5218.49|5218.14|5218.14|0
1626945600000|2021-07-22 09:20:00|5218.18|5218.18|5217.94|5217.94|5218.18|5218.18|5217.94|5217.94|0
1626945640000|2021-07-22 09:20:40|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|5217.66|0
1626945650000|2021-07-22 09:20:50|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|5217.94|0
1626945660000|2021-07-22 09:21:00|5217.23|5217.23|5216.77|5216.77|5217.23|5217.23|5216.77|5216.77|0
1626945670000|2021-07-22 09:21:10|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|5216.71|0
1626945680000|2021-07-22 09:21:20|5216.3|5216.3|5216.02|5216.02|5216.3|5216.3|5216.02|5216.02|0
1626945700000|2021-07-22 09:21:40|5215.67|5215.67|5215.67|5215.67|5215.67|5215.67|5215.67|5215.67|0
1626945710000|2021-07-22 09:21:50|5216.02|5216.02|5217.31|5217.31|5217.31|5217.31|5216.02|5216.02|0
1626945720000|2021-07-22 09:22:00|5216.96|5216.96|5216.96|5216.96|5216.96|5216.96|5216.96|5216.96|0
1626945810000|2021-07-22 09:23:30|5217.67|5217.67|5217.67|5217.67|5217.67|5217.67|5217.67|5217.67|0
1626945830000|2021-07-22 09:23:50|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|0
1626945840000|2021-07-22 09:24:00|5217.67|5217.67|5217.67|5217.67|5217.67|5217.67|5217.67|5217.67|0
1626945860000|2021-07-22 09:24:20|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|0
1626945880000|2021-07-22 09:24:40|5219.09|5219.09|5219.8|5219.8|5219.8|5219.8|5219.09|5219.09|0
1626945900000|2021-07-22 09:25:00|5219.52|5219.52|5220.33|5220.33|5220.33|5220.33|5219.52|5219.52|0
1626945910000|2021-07-22 09:25:10|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|0
1626945920000|2021-07-22 09:25:20|5221.4|5221.4|5221.46|5221.46|5221.46|5221.46|5221.4|5221.4|0
1626945990000|2021-07-22 09:26:30|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|5221.16|0
1626946000000|2021-07-22 09:26:40|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|5221.46|0
1626946010000|2021-07-22 09:26:50|5221.52|5221.52|5221.51|5221.51|5221.69|5221.69|5221.34|5221.34|0
1626946020000|2021-07-22 09:27:00|5223.29|5223.29|5225.29|5225.29|5225.29|5225.29|5223.29|5223.29|0
1626946030000|2021-07-22 09:27:10|5224.58|5224.58|5225.41|5225.41|5225.41|5225.41|5224.58|5224.58|0
1626946050000|2021-07-22 09:27:30|5226.53|5226.53|5226.87|5226.87|5226.87|5226.87|5226.53|5226.53|0
1626946080000|2021-07-22 09:28:00|5227.16|5227.16|5229.17|5229.17|5229.17|5229.17|5227.16|5227.16|0
1626946090000|2021-07-22 09:28:10|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1626946110000|2021-07-22 09:28:30|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|0
1626946120000|2021-07-22 09:28:40|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1626946140000|2021-07-22 09:29:00|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|0
1626946190000|2021-07-22 09:29:50|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|0
1626946200000|2021-07-22 09:30:00|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|5229.76|0
1626946210000|2021-07-22 09:30:10|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1626946220000|2021-07-22 09:30:20|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|5228.69|0
1626946230000|2021-07-22 09:30:30|5228.45|5228.45|5228.45|5228.45|5228.45|5228.45|5228.45|5228.45|0
1626946330000|2021-07-22 09:32:10|5229.52|5229.52|5229.52|5229.52|5229.52|5229.52|5229.52|5229.52|0
1626946370000|2021-07-22 09:32:50|5230.22|5230.22|5230.82|5230.82|5230.82|5230.82|5230.22|5230.22|0
1626946380000|2021-07-22 09:33:00|5230.46|5230.46|5231.53|5231.53|5231.53|5231.53|5230.46|5230.46|0
1626946470000|2021-07-22 09:34:30|5232|5232|5232|5232|5232|5232|5232|5232|0
1626946480000|2021-07-22 09:34:40|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|5231.76|0
1626946500000|2021-07-22 09:35:00|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|5232.44|0
1626946520000|2021-07-22 09:35:20|5233.86|5233.86|5234.57|5234.57|5234.57|5234.57|5233.86|5233.86|0
1626946530000|2021-07-22 09:35:30|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|5235.28|0
1626946580000|2021-07-22 09:36:20|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|0
1626946610000|2021-07-22 09:36:50|5236.1|5236.1|5235.75|5235.75|5236.1|5236.1|5235.75|5235.75|0
1626946620000|2021-07-22 09:37:00|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|0
1626946630000|2021-07-22 09:37:10|5235.15|5235.15|5234.74|5234.74|5235.43|5235.43|5234.74|5234.74|0
1626946650000|2021-07-22 09:37:30|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|5235.09|0
1626946690000|2021-07-22 09:38:10|5234.81|5234.81|5234.58|5234.58|5234.81|5234.81|5234.58|5234.58|0
1626946720000|2021-07-22 09:38:40|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|5234.69|0
1626946730000|2021-07-22 09:38:50|5235.05|5235.05|5233.86|5233.86|5235.05|5235.05|5233.86|5233.86|0
1626946740000|2021-07-22 09:39:00|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|5234.1|0
1626946830000|2021-07-22 09:40:30|5235.17|5235.17|5235.17|5235.17|5235.17|5235.17|5235.17|5235.17|0
1626946850000|2021-07-22 09:40:50|5235.52|5235.52|5235.52|5235.52|5235.52|5235.52|5235.52|5235.52|0
1626946860000|2021-07-22 09:41:00|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|0
1626946910000|2021-07-22 09:41:50|5236.22|5236.22|5235.86|5235.86|5236.22|5236.22|5235.86|5235.86|0
1626946920000|2021-07-22 09:42:00|5235.51|5235.51|5235.15|5235.15|5235.51|5235.51|5235.15|5235.15|0
1626946950000|2021-07-22 09:42:30|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|0
1626946960000|2021-07-22 09:42:40|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|5235.86|0
1626946980000|2021-07-22 09:43:00|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|0
1626946990000|2021-07-22 09:43:10|5234.8|5234.8|5235.15|5235.15|5235.15|5235.15|5234.8|5234.8|0
1626947070000|2021-07-22 09:44:30|5235.27|5235.27|5235.15|5235.15|5235.27|5235.27|5235.15|5235.15|0
1626947080000|2021-07-22 09:44:40|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|5235.51|0
1626947100000|2021-07-22 09:45:00|5235.15|5235.15|5235.39|5235.39|5235.39|5235.39|5235.15|5235.15|0
1626947120000|2021-07-22 09:45:20|5235.74|5235.74|5235.39|5235.39|5235.74|5235.74|5235.39|5235.39|0
1626947130000|2021-07-22 09:45:30|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|0
1626947200000|2021-07-22 09:46:40|5235.26|5235.26|5235.26|5235.26|5235.26|5235.26|5235.26|5235.26|0
1626947210000|2021-07-22 09:46:50|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|5235.5|0
1626947220000|2021-07-22 09:47:00|5235.74|5235.74|5236.09|5236.09|5236.09|5236.09|5235.74|5235.74|0
1626947250000|2021-07-22 09:47:30|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|5236.56|0
1626947280000|2021-07-22 09:48:00|5235.85|5235.85|5235.85|5235.85|5235.85|5235.85|5235.85|5235.85|0
1626947300000|2021-07-22 09:48:20|5236.8|5236.8|5237.04|5237.04|5237.04|5237.04|5236.8|5236.8|0
1626947320000|2021-07-22 09:48:40|5237.51|5237.51|5237.51|5237.51|5237.51|5237.51|5237.51|5237.51|0
1626947330000|2021-07-22 09:48:50|5236.95|5236.95|5236.95|5236.95|5236.95|5236.95|5236.95|5236.95|0
1626947380000|2021-07-22 09:49:40|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|5235.88|0
1626947400000|2021-07-22 09:50:00|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|0
1626947410000|2021-07-22 09:50:10|5235.17|5235.17|5234.83|5234.83|5235.17|5235.17|5234.83|5234.83|0
1626947430000|2021-07-22 09:50:30|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|0
1626947510000|2021-07-22 09:51:50|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|5234.12|0
1626947550000|2021-07-22 09:52:30|5234.47|5234.47|5234.83|5234.83|5234.83|5234.83|5234.47|5234.47|0
1626947580000|2021-07-22 09:53:00|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|0
1626947620000|2021-07-22 09:53:40|5236.25|5236.25|5236.25|5236.25|5236.25|5236.25|5236.25|5236.25|0
1626947650000|2021-07-22 09:54:10|5236.48|5236.48|5235.54|5235.54|5236.6|5236.6|5235.54|5235.54|0
1626947660000|2021-07-22 09:54:20|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|5233.76|0
1626947680000|2021-07-22 09:54:40|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|0
1626947700000|2021-07-22 09:55:00|5235.54|5235.54|5235.88|5235.88|5235.88|5235.88|5235.54|5235.54|0
1626947770000|2021-07-22 09:56:10|5234.81|5234.81|5234.81|5234.81|5234.81|5234.81|5234.81|5234.81|0
1626947790000|2021-07-22 09:56:30|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|5235.15|0
1626947820000|2021-07-22 09:57:00|5234.87|5234.87|5234.76|5234.76|5234.87|5234.87|5234.76|5234.76|0
1626947830000|2021-07-22 09:57:10|5234.52|5234.52|5234.52|5234.52|5234.52|5234.52|5234.52|5234.52|0
1626947840000|2021-07-22 09:57:20|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|5233.46|0
1626947880000|2021-07-22 09:58:00|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|5232.77|0
1626947920000|2021-07-22 09:58:40|5231.71|5231.71|5232.54|5232.54|5232.54|5232.54|5231.47|5231.47|0
1626947940000|2021-07-22 09:59:00|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|5232.82|0
1626947950000|2021-07-22 09:59:10|5232.58|5232.58|5233.17|5233.17|5233.17|5233.17|5232.58|5232.58|0
1626948010000|2021-07-22 10:00:10|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|5233.53|0
1626948050000|2021-07-22 10:00:50|5233.87|5233.87|5234.11|5234.11|5234.11|5234.11|5233.87|5233.87|0
1626948070000|2021-07-22 10:01:10|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|5234.46|0
1626948090000|2021-07-22 10:01:30|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|5234.8|0
1626948100000|2021-07-22 10:01:40|5235.04|5235.04|5235.52|5235.52|5235.52|5235.52|5235.04|5235.04|0
1626948120000|2021-07-22 10:02:00|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|5235.23|0
1626948130000|2021-07-22 10:02:10|5235.47|5235.47|5235.47|5235.47|5235.47|5235.47|5235.47|5235.47|0
1626948150000|2021-07-22 10:02:30|5235.83|5235.83|5236.18|5236.18|5236.18|5236.18|5235.83|5235.83|0
1626948170000|2021-07-22 10:02:50|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|5236.46|0
1626948180000|2021-07-22 10:03:00|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|5236.82|0
1626948190000|2021-07-22 10:03:10|5236.48|5236.48|5236.47|5236.47|5236.48|5236.48|5236.24|5236.24|0
1626948230000|2021-07-22 10:03:50|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|0
1626948260000|2021-07-22 10:04:20|5236.55|5236.55|5237.07|5237.07|5237.07|5237.07|5236.55|5236.55|0
1626948330000|2021-07-22 10:05:30|5238.13|5238.13|5237.78|5237.78|5238.13|5238.13|5237.78|5237.78|0
1626948360000|2021-07-22 10:06:00|5237.42|5237.42|5237.66|5237.66|5238.13|5238.13|5237.42|5237.42|0
1626948390000|2021-07-22 10:06:30|5237.55|5237.55|5237.55|5237.55|5237.55|5237.55|5237.55|5237.55|0
1626948410000|2021-07-22 10:06:50|5237.9|5237.9|5238.61|5238.61|5238.61|5238.61|5237.9|5237.9|0
1626948440000|2021-07-22 10:07:20|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|5238.26|0
1626948450000|2021-07-22 10:07:30|5237.19|5237.19|5237.19|5237.19|5237.19|5237.19|5237.19|5237.19|0
1626948490000|2021-07-22 10:08:10|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|5237.53|0
1626948500000|2021-07-22 10:08:20|5237.19|5237.19|5236.24|5236.24|5237.19|5237.19|5236.24|5236.24|0
1626948520000|2021-07-22 10:08:40|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|5236.6|0
1626948530000|2021-07-22 10:08:50|5236.95|5236.95|5236.95|5236.95|5236.95|5236.95|5236.95|5236.95|0
1626948540000|2021-07-22 10:09:00|5237.31|5237.31|5237.31|5237.31|5237.31|5237.31|5237.31|5237.31|0
1626948550000|2021-07-22 10:09:10|5238.14|5238.14|5238.85|5238.85|5238.85|5238.85|5238.14|5238.14|0
1626948600000|2021-07-22 10:10:00|5239.53|5239.53|5239.53|5239.53|5239.53|5239.53|5239.53|5239.53|0
1626948610000|2021-07-22 10:10:10|5240.24|5240.24|5240.24|5240.24|5240.24|5240.24|5240.24|5240.24|0
1626948620000|2021-07-22 10:10:20|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|0
1626948640000|2021-07-22 10:10:40|5240.76|5240.76|5241.04|5241.04|5241.04|5241.04|5240.76|5240.76|0
1626948670000|2021-07-22 10:11:10|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|0
1626948680000|2021-07-22 10:11:20|5242.11|5242.11|5242.59|5242.59|5242.59|5242.59|5242.11|5242.11|0
1626948690000|2021-07-22 10:11:30|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|0
1626948700000|2021-07-22 10:11:40|5243.42|5243.42|5245.18|5245.18|5245.18|5245.18|5243.42|5243.42|0
1626948710000|2021-07-22 10:11:50|5244.83|5244.83|5244.83|5244.83|5244.83|5244.83|5244.83|5244.83|0
1626948720000|2021-07-22 10:12:00|5245.06|5245.06|5245.06|5245.06|5245.06|5245.06|5245.06|5245.06|0
1626948740000|2021-07-22 10:12:20|5245.77|5245.77|5250.98|5250.98|5251.69|5251.69|5245.77|5245.77|0
1626948750000|2021-07-22 10:12:30|5250.63|5250.63|5250.51|5250.51|5250.63|5250.63|5250.27|5250.27|0
1626948780000|2021-07-22 10:13:00|5250.16|5250.16|5249.09|5249.09|5250.16|5250.16|5249.09|5249.09|0
1626948790000|2021-07-22 10:13:10|5248.38|5248.38|5248.03|5248.03|5248.38|5248.38|5247.67|5247.67|0
1626948810000|2021-07-22 10:13:30|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|5249.09|0
1626948840000|2021-07-22 10:14:00|5249.21|5249.21|5250.27|5250.27|5250.27|5250.27|5249.21|5249.21|0
1626948870000|2021-07-22 10:14:30|5250.98|5250.98|5250.98|5250.98|5250.98|5250.98|5250.98|5250.98|0
1626948880000|2021-07-22 10:14:40|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|5251.34|0
1626948910000|2021-07-22 10:15:10|5251.46|5251.46|5251.46|5251.46|5251.46|5251.46|5250.75|5250.75|0
1626948930000|2021-07-22 10:15:30|5250.74|5250.74|5250.74|5250.74|5250.74|5250.74|5250.74|5250.74|0
1626948980000|2021-07-22 10:16:20|5250.03|5250.03|5250.39|5250.39|5250.39|5250.39|5250.03|5250.03|0
1626949000000|2021-07-22 10:16:40|5250.03|5250.03|5249.68|5249.68|5250.03|5250.03|5249.68|5249.68|0
1626949030000|2021-07-22 10:17:10|5249.56|5249.56|5249.56|5249.56|5249.56|5249.56|5249.56|5249.56|0
1626949040000|2021-07-22 10:17:20|5248.88|5248.88|5248.52|5248.52|5248.88|5248.88|5248.52|5248.52|0
1626949050000|2021-07-22 10:17:30|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|5248.76|0
1626949080000|2021-07-22 10:18:00|5249.11|5249.11|5249.81|5249.81|5249.81|5249.81|5249.11|5249.11|0
1626949100000|2021-07-22 10:18:20|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|5250.04|0
1626949120000|2021-07-22 10:18:40|5250.4|5250.4|5250.4|5250.4|5250.4|5250.4|5250.4|5250.4|0
1626949140000|2021-07-22 10:19:00|5250.75|5250.75|5251.11|5251.11|5251.11|5251.11|5250.75|5250.75|0
1626949250000|2021-07-22 10:20:50|5250.75|5250.75|5251.11|5251.11|5251.11|5251.11|5250.4|5250.4|0
1626949260000|2021-07-22 10:21:00|5250.75|5250.75|5250.64|5250.64|5250.87|5250.87|5250.64|5250.64|0
1626949320000|2021-07-22 10:22:00|5250.4|5250.4|5250.4|5250.4|5250.4|5250.4|5250.4|5250.4|0
1626949330000|2021-07-22 10:22:10|5249.69|5249.69|5248.98|5248.98|5249.69|5249.69|5248.98|5248.98|0
1626949350000|2021-07-22 10:22:30|5248.63|5248.63|5248.63|5248.63|5248.63|5248.63|5248.63|5248.63|0
1626949370000|2021-07-22 10:22:50|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|5248.98|0
1626949400000|2021-07-22 10:23:20|5249.34|5249.34|5249.34|5249.34|5249.34|5249.34|5249.34|5249.34|0
1626949430000|2021-07-22 10:23:50|5248.63|5248.63|5247.92|5247.92|5248.63|5248.63|5247.92|5247.92|0
1626949450000|2021-07-22 10:24:10|5247.68|5247.68|5247.68|5247.68|5247.68|5247.68|5247.68|5247.68|0
1626949510000|2021-07-22 10:25:10|5246.61|5246.61|5245.55|5245.55|5246.61|5246.61|5245.55|5245.55|0
1626949530000|2021-07-22 10:25:30|5245.27|5245.27|5245.03|5245.03|5245.27|5245.27|5245.03|5245.03|0
1626949540000|2021-07-22 10:25:40|5244.67|5244.67|5243.61|5243.61|5245.03|5245.03|5243.61|5243.61|0
1626949650000|2021-07-22 10:27:30|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|5243.96|0
1626949660000|2021-07-22 10:27:40|5243.61|5243.61|5243.61|5243.61|5243.61|5243.61|5243.61|5243.61|0
1626949670000|2021-07-22 10:27:50|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|0
1626949680000|2021-07-22 10:28:00|5242.79|5242.79|5242.45|5242.45|5242.79|5242.79|5242.45|5242.45|0
1626949690000|2021-07-22 10:28:10|5241.38|5241.38|5240.67|5240.67|5241.38|5241.38|5240.67|5240.67|0
1626949700000|2021-07-22 10:28:20|5239.96|5239.96|5239.96|5239.96|5239.96|5239.96|5239.96|5239.96|0
1626949710000|2021-07-22 10:28:30|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|5239.25|0
1626949730000|2021-07-22 10:28:50|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|0
1626949760000|2021-07-22 10:29:20|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|0
1626949770000|2021-07-22 10:29:30|5238.43|5238.43|5238.43|5238.43|5238.43|5238.43|5238.43|5238.43|0
1626949780000|2021-07-22 10:29:40|5238.15|5238.15|5237.91|5237.91|5238.15|5238.15|5237.91|5237.91|0
1626949830000|2021-07-22 10:30:30|5238.27|5238.27|5237.91|5237.91|5238.27|5238.27|5237.91|5237.91|0
1626949860000|2021-07-22 10:31:00|5238.27|5238.27|5238.27|5238.27|5238.27|5238.27|5238.27|5238.27|0
1626949870000|2021-07-22 10:31:10|5238.62|5238.62|5238.27|5238.27|5239.34|5239.34|5238.27|5238.27|0
1626949880000|2021-07-22 10:31:20|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|5237.92|0
1626949910000|2021-07-22 10:31:50|5237.68|5237.68|5238.5|5238.5|5238.5|5238.5|5237.68|5237.68|0
1626949920000|2021-07-22 10:32:00|5238.15|5238.15|5238.15|5238.15|5238.15|5238.15|5238.15|5238.15|0
1626949930000|2021-07-22 10:32:10|5238.62|5238.62|5238.73|5238.73|5238.73|5238.73|5238.62|5238.62|0
1626949980000|2021-07-22 10:33:00|5238.45|5238.45|5238.45|5238.45|5238.45|5238.45|5238.17|5238.17|0
1626950040000|2021-07-22 10:34:00|5238.1|5238.1|5238.1|5238.1|5238.1|5238.1|5238.1|5238.1|0
1626950070000|2021-07-22 10:34:30|5238.34|5238.34|5238.45|5238.45|5238.92|5238.92|5238.34|5238.34|0
1626950100000|2021-07-22 10:35:00|5238.73|5238.73|5238.73|5238.73|5238.73|5238.73|5238.73|5238.73|0
1626950200000|2021-07-22 10:36:40|5238.62|5238.62|5238.5|5238.5|5238.62|5238.62|5238.5|5238.5|0
1626950210000|2021-07-22 10:36:50|5238.85|5238.85|5239.21|5239.21|5239.21|5239.21|5238.85|5238.85|0
1626950220000|2021-07-22 10:37:00|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|0
1626950250000|2021-07-22 10:37:30|5239.68|5239.68|5239.68|5239.68|5239.68|5239.68|5239.68|5239.68|0
1626950320000|2021-07-22 10:38:40|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|5239.33|0
1626950330000|2021-07-22 10:38:50|5240.04|5240.04|5240.75|5240.75|5240.75|5240.75|5240.04|5240.04|0
1626950450000|2021-07-22 10:40:50|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|5240.04|0
1626950470000|2021-07-22 10:41:10|5239.68|5239.68|5239.68|5239.68|5239.68|5239.68|5239.68|5239.68|0
1626950500000|2021-07-22 10:41:40|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|5239.56|0
1626950550000|2021-07-22 10:42:30|5239.92|5239.92|5239.92|5239.92|5239.92|5239.92|5239.92|5239.92|0
1626950560000|2021-07-22 10:42:40|5240.27|5240.27|5240.27|5240.27|5240.27|5240.27|5240.27|5240.27|0
1626950590000|2021-07-22 10:43:10|5240.63|5240.63|5240.63|5240.63|5240.63|5240.63|5240.63|5240.63|0
1626950600000|2021-07-22 10:43:20|5240.51|5240.51|5242.17|5242.17|5242.17|5242.17|5240.39|5240.39|0
1626950610000|2021-07-22 10:43:30|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|0
1626950640000|2021-07-22 10:44:00|5241.1|5241.1|5240.39|5240.39|5241.1|5241.1|5240.39|5240.39|0
1626950700000|2021-07-22 10:45:00|5238.97|5238.97|5237.31|5237.31|5238.97|5238.97|5237.31|5237.31|0
1626950720000|2021-07-22 10:45:20|5237.67|5237.67|5237.67|5237.67|5237.67|5237.67|5237.67|5237.67|0
1626950740000|2021-07-22 10:45:40|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|5238.38|0
1626950780000|2021-07-22 10:46:20|5238.14|5238.14|5237.9|5237.9|5238.14|5238.14|5237.9|5237.9|0
1626950800000|2021-07-22 10:46:40|5237.66|5237.66|5237.31|5237.31|5237.66|5237.66|5237.31|5237.31|0
1626950830000|2021-07-22 10:47:10|5237.59|5237.59|5237.59|5237.59|5237.59|5237.59|5237.59|5237.59|0
1626950850000|2021-07-22 10:47:30|5238.3|5238.3|5238.3|5238.3|5238.3|5238.3|5238.3|5238.3|0
1626950860000|2021-07-22 10:47:40|5238.65|5238.65|5238.65|5238.65|5238.65|5238.65|5238.65|5238.65|0
1626950880000|2021-07-22 10:48:00|5238.31|5238.31|5237.6|5237.6|5238.31|5238.31|5237.6|5237.6|0
1626950890000|2021-07-22 10:48:10|5237.26|5237.26|5237.26|5237.26|5237.26|5237.26|5237.26|5237.26|0
1626950900000|2021-07-22 10:48:20|5237.6|5237.6|5237.84|5237.84|5237.84|5237.84|5237.6|5237.6|0
1626950910000|2021-07-22 10:48:30|5237.56|5237.56|5238.07|5238.07|5238.07|5238.07|5237.56|5237.56|0
1626950930000|2021-07-22 10:48:50|5237.36|5237.36|5237.36|5237.36|5237.36|5237.36|5237.36|5237.36|0
1626950940000|2021-07-22 10:49:00|5237.02|5237.02|5237.02|5237.02|5237.02|5237.02|5237.02|5237.02|0
1626950970000|2021-07-22 10:49:30|5236.31|5236.31|5237.02|5237.02|5237.02|5237.02|5236.31|5236.31|0
1626951000000|2021-07-22 10:50:00|5237.14|5237.14|5238.11|5238.11|5238.11|5238.11|5237.14|5237.14|0
1626951010000|2021-07-22 10:50:10|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|5237.77|0
1626951020000|2021-07-22 10:50:20|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|0
1626951030000|2021-07-22 10:50:30|5238.7|5238.7|5238.7|5238.7|5238.7|5238.7|5238.7|5238.7|0
1626951050000|2021-07-22 10:50:50|5238.98|5238.98|5240.17|5240.17|5240.4|5240.4|5238.98|5238.98|0
1626951070000|2021-07-22 10:51:10|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|5240.4|0
1626951080000|2021-07-22 10:51:20|5241.11|5241.11|5240.76|5240.76|5241.47|5241.47|5240.76|5240.76|0
1626951100000|2021-07-22 10:51:40|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|0
1626951120000|2021-07-22 10:52:00|5241.82|5241.82|5241.82|5241.82|5241.82|5241.82|5241.82|5241.82|0
1626951130000|2021-07-22 10:52:10|5242.06|5242.06|5242.06|5242.06|5242.06|5242.06|5242.06|5242.06|0
1626951140000|2021-07-22 10:52:20|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|5242.41|0
1626951150000|2021-07-22 10:52:30|5241.7|5241.7|5239.73|5239.73|5241.7|5241.7|5239.73|5239.73|0
1626951160000|2021-07-22 10:52:40|5240.41|5240.41|5239.7|5239.7|5240.41|5240.41|5239.7|5239.7|0
1626951170000|2021-07-22 10:52:50|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|0
1626951180000|2021-07-22 10:53:00|5238.78|5238.78|5238.07|5238.07|5238.78|5238.78|5238.07|5238.07|0
1626951220000|2021-07-22 10:53:40|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|0
1626951230000|2021-07-22 10:53:50|5237.95|5237.95|5237.95|5237.95|5238.64|5238.64|5237.95|5237.95|0
1626951250000|2021-07-22 10:54:10|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|5238.31|0
1626951260000|2021-07-22 10:54:20|5238.43|5238.43|5239.14|5239.14|5239.14|5239.14|5238.43|5238.43|0
1626951270000|2021-07-22 10:54:30|5240.21|5240.21|5239.49|5239.49|5240.21|5240.21|5239.49|5239.49|0
1626951280000|2021-07-22 10:54:40|5238.78|5238.78|5238.78|5238.78|5238.78|5238.78|5238.78|5238.78|0
1626951290000|2021-07-22 10:54:50|5239.02|5239.02|5239.49|5239.49|5239.49|5239.49|5238.78|5238.78|0
1626951300000|2021-07-22 10:55:00|5239.26|5239.26|5238.9|5238.9|5239.26|5239.26|5238.9|5238.9|0
1626951310000|2021-07-22 10:55:10|5239.58|5239.58|5239.94|5239.94|5239.94|5239.94|5239.58|5239.58|0
1626951320000|2021-07-22 10:55:20|5239.26|5239.26|5239.14|5239.14|5239.37|5239.37|5239.14|5239.14|0
1626951330000|2021-07-22 10:55:30|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|5239.02|0
1626951340000|2021-07-22 10:55:40|5239.37|5239.37|5239.37|5239.37|5239.37|5239.37|5239.37|5239.37|0
1626951350000|2021-07-22 10:55:50|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|0
1626951360000|2021-07-22 10:56:00|5239.7|5239.7|5239.7|5239.7|5239.7|5239.7|5239.7|5239.7|0
1626951370000|2021-07-22 10:56:10|5239.58|5239.58|5239.58|5239.58|5239.58|5239.58|5239.58|5239.58|0
1626951380000|2021-07-22 10:56:20|5238.9|5238.9|5239.24|5239.24|5239.24|5239.24|5238.9|5238.9|0
1626951390000|2021-07-22 10:56:30|5239.52|5239.52|5238.14|5238.14|5239.52|5239.52|5237.9|5237.9|0
1626951400000|2021-07-22 10:56:40|5238.37|5238.37|5239.3|5239.3|5239.3|5239.3|5237.9|5237.9|0
1626951410000|2021-07-22 10:56:50|5239.66|5239.66|5238.91|5238.91|5239.66|5239.66|5238.67|5238.67|0
1626951420000|2021-07-22 10:57:00|5238.2|5238.2|5238.2|5238.2|5238.2|5238.2|5238.2|5238.2|0
1626951430000|2021-07-22 10:57:10|5237.49|5237.49|5237.49|5237.49|5237.49|5237.49|5237.49|5237.49|0
1626951440000|2021-07-22 10:57:20|5237.72|5237.72|5238.43|5238.43|5238.43|5238.43|5237.72|5237.72|0
1626951480000|2021-07-22 10:58:00|5238.08|5238.08|5237.73|5237.73|5238.08|5238.08|5237.73|5237.73|0
1626951490000|2021-07-22 10:58:10|5238.44|5238.44|5238.55|5238.55|5238.55|5238.55|5238.44|5238.44|0
1626951500000|2021-07-22 10:58:20|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|5237.84|0
1626951510000|2021-07-22 10:58:30|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|0
1626951520000|2021-07-22 10:58:40|5238.54|5238.54|5238.54|5238.54|5238.54|5238.54|5238.54|5238.54|0
1626951530000|2021-07-22 10:58:50|5238.2|5238.2|5238.29|5238.29|5238.88|5238.88|5238.2|5238.2|0
1626951540000|2021-07-22 10:59:00|5237.81|5237.81|5238.29|5238.29|5238.29|5238.29|5237.81|5237.81|0
1626951550000|2021-07-22 10:59:10|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|5237.61|0
1626951560000|2021-07-22 10:59:20|5237.97|5237.97|5237.97|5237.97|5237.97|5237.97|5237.97|5237.97|0
1626951570000|2021-07-22 10:59:30|5237.68|5237.68|5237.45|5237.45|5238.01|5238.01|5237.09|5237.09|0
1626951580000|2021-07-22 10:59:40|5238.13|5238.13|5239.69|5239.69|5239.9|5239.9|5237.92|5237.92|0
1626951590000|2021-07-22 10:59:50|5238.98|5238.98|5238.51|5238.51|5238.98|5238.98|5238.51|5238.51|0
1626951600000|2021-07-22 11:00:00|5239.22|5239.22|5240.13|5240.13|5240.47|5240.47|5239.22|5239.22|0
1626951620000|2021-07-22 11:00:20|5241.55|5241.55|5241.55|5241.55|5241.55|5241.55|5241.55|5241.55|0
1626951630000|2021-07-22 11:00:30|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|0
1626951640000|2021-07-22 11:00:40|5240.48|5240.48|5239.43|5239.43|5240.48|5240.48|5239.43|5239.43|0
1626951690000|2021-07-22 11:01:30|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|0
1626951720000|2021-07-22 11:02:00|5239.29|5239.29|5239.29|5239.29|5239.29|5239.29|5239.29|5239.29|0
1626951740000|2021-07-22 11:02:20|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|5238.61|0
1626951750000|2021-07-22 11:02:30|5237.9|5237.9|5237.62|5237.62|5237.9|5237.9|5237.62|5237.62|0
1626951760000|2021-07-22 11:02:40|5237.27|5237.27|5236.56|5236.56|5237.27|5237.27|5236.56|5236.56|0
1626951770000|2021-07-22 11:02:50|5237.27|5237.27|5237.27|5237.27|5237.27|5237.27|5237.27|5237.27|0
1626951820000|2021-07-22 11:03:40|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|5236.99|0
1626951830000|2021-07-22 11:03:50|5236.71|5236.71|5237.06|5237.06|5237.06|5237.06|5236.71|5236.71|0
1626951840000|2021-07-22 11:04:00|5236.36|5236.36|5236.02|5236.02|5236.36|5236.36|5236.02|5236.02|0
1626951860000|2021-07-22 11:04:20|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|5235.46|0
1626951870000|2021-07-22 11:04:30|5235.82|5235.82|5235.82|5235.82|5235.82|5235.82|5235.82|5235.82|0
1626951890000|2021-07-22 11:04:50|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|5235.54|0
1626951900000|2021-07-22 11:05:00|5235.42|5235.42|5235.18|5235.18|5235.65|5235.65|5235.18|5235.18|0
1626951920000|2021-07-22 11:05:20|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|5235.53|0
1626951950000|2021-07-22 11:05:50|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|5235.18|0
1626951960000|2021-07-22 11:06:00|5235.52|5235.52|5235.18|5235.18|5235.52|5235.52|5235.18|5235.18|0
1626951970000|2021-07-22 11:06:10|5235.89|5235.89|5235.89|5235.89|5235.89|5235.89|5235.89|5235.89|0
1626951980000|2021-07-22 11:06:20|5236.17|5236.17|5236.17|5236.17|5236.17|5236.17|5236.17|5236.17|0
1626951990000|2021-07-22 11:06:30|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|5235.83|0
1626952000000|2021-07-22 11:06:40|5235.48|5235.48|5235.83|5235.83|5235.83|5235.83|5235.48|5235.48|0
1626952010000|2021-07-22 11:06:50|5237.96|5237.96|5238.79|5238.79|5238.79|5238.79|5237.96|5237.96|0
1626952020000|2021-07-22 11:07:00|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|5238.91|0
1626952040000|2021-07-22 11:07:20|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|5238.67|0
1626952080000|2021-07-22 11:08:00|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|0
1626952090000|2021-07-22 11:08:10|5239.3|5239.3|5239.3|5239.3|5239.3|5239.3|5239.3|5239.3|0
1626952110000|2021-07-22 11:08:30|5239.98|5239.98|5240.33|5240.33|5240.33|5240.33|5239.98|5239.98|0
1626952130000|2021-07-22 11:08:50|5240.56|5240.56|5240.56|5240.56|5240.56|5240.56|5240.56|5240.56|0
1626952190000|2021-07-22 11:09:50|5240.8|5240.8|5240.8|5240.8|5240.8|5240.8|5240.8|5240.8|0
1626952200000|2021-07-22 11:10:00|5240.45|5240.45|5240.45|5240.45|5240.45|5240.45|5240.45|5240.45|0
1626952230000|2021-07-22 11:10:30|5240.33|5240.33|5240.33|5240.33|5240.33|5240.33|5240.33|5240.33|0
1626952250000|2021-07-22 11:10:50|5240.57|5240.57|5240.57|5240.57|5240.57|5240.57|5240.57|5240.57|0
1626952260000|2021-07-22 11:11:00|5241.28|5241.28|5240.92|5240.92|5241.28|5241.28|5240.92|5240.92|0
1626952270000|2021-07-22 11:11:10|5240.69|5240.69|5240.57|5240.57|5240.69|5240.69|5240.57|5240.57|0
1626952300000|2021-07-22 11:11:40|5240.91|5240.91|5241.26|5241.26|5241.26|5241.26|5240.91|5240.91|0
1626952310000|2021-07-22 11:11:50|5241.54|5241.54|5241.54|5241.54|5241.54|5241.54|5241.54|5241.54|0
1626952320000|2021-07-22 11:12:00|5241.89|5241.89|5241.89|5241.89|5241.89|5241.89|5241.89|5241.89|0
1626952330000|2021-07-22 11:12:10|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|5244.73|0
1626952390000|2021-07-22 11:13:10|5244.37|5244.37|5244.37|5244.37|5244.37|5244.37|5244.37|5244.37|0
1626952400000|2021-07-22 11:13:20|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|5243.9|0
1626952410000|2021-07-22 11:13:30|5244.14|5244.14|5244.14|5244.14|5244.14|5244.14|5244.14|5244.14|0
1626952440000|2021-07-22 11:14:00|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|5243.85|0
1626952500000|2021-07-22 11:15:00|5244.56|5244.56|5244.56|5244.56|5244.56|5244.56|5244.56|5244.56|0
1626952510000|2021-07-22 11:15:10|5244.21|5244.21|5243.5|5243.5|5244.21|5244.21|5243.5|5243.5|0
1626952520000|2021-07-22 11:15:20|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|0
1626952570000|2021-07-22 11:16:10|5243.9|5243.9|5243.09|5243.09|5243.9|5243.9|5242.85|5242.85|0
1626952580000|2021-07-22 11:16:20|5243.21|5243.21|5243.21|5243.21|5243.21|5243.21|5243.21|5243.21|0
1626952590000|2021-07-22 11:16:30|5242.85|5242.85|5242.17|5242.17|5242.85|5242.85|5242.17|5242.17|0
1626952620000|2021-07-22 11:17:00|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|5241.46|0
1626952650000|2021-07-22 11:17:30|5241.7|5241.7|5241.58|5241.58|5241.94|5241.94|5241.58|5241.58|0
1626952660000|2021-07-22 11:17:40|5242.29|5242.29|5242.58|5242.58|5242.58|5242.58|5242.29|5242.29|0
1626952670000|2021-07-22 11:17:50|5242.93|5242.93|5242.93|5242.93|5242.93|5242.93|5242.93|5242.93|0
1626952680000|2021-07-22 11:18:00|5242.81|5242.81|5242.81|5242.81|5242.81|5242.81|5242.81|5242.81|0
1626952690000|2021-07-22 11:18:10|5242.53|5242.53|5242.25|5242.25|5242.53|5242.53|5242.25|5242.25|0
1626952700000|2021-07-22 11:18:20|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|5241.19|0
1626952720000|2021-07-22 11:18:40|5241.07|5241.07|5240.71|5240.71|5241.07|5241.07|5240.71|5240.71|0
1626952740000|2021-07-22 11:19:00|5240.24|5240.24|5240.24|5240.24|5240.24|5240.24|5240.24|5240.24|0
1626952750000|2021-07-22 11:19:10|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|5240.48|0
1626952780000|2021-07-22 11:19:40|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|5239.77|0
1626952790000|2021-07-22 11:19:50|5239.06|5239.06|5239.06|5239.06|5239.06|5239.06|5239.06|5239.06|0
1626952800000|2021-07-22 11:20:00|5238.71|5238.71|5239.07|5239.07|5239.07|5239.07|5238.71|5238.71|0
1626952830000|2021-07-22 11:20:30|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|5238.95|0
1626952870000|2021-07-22 11:21:10|5240.37|5240.37|5240.02|5240.02|5240.37|5240.37|5240.02|5240.02|0
1626952880000|2021-07-22 11:21:20|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|0
1626952900000|2021-07-22 11:21:40|5241.08|5241.08|5242.5|5242.5|5242.5|5242.5|5241.08|5241.08|0
1626952920000|2021-07-22 11:22:00|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|5242.74|0
1626952930000|2021-07-22 11:22:10|5243.45|5243.45|5243.45|5243.45|5243.45|5243.45|5243.45|5243.45|0
1626952940000|2021-07-22 11:22:20|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|5243.93|0
1626952960000|2021-07-22 11:22:40|5243.65|5243.65|5243.65|5243.65|5243.65|5243.65|5243.65|5243.65|0
1626952970000|2021-07-22 11:22:50|5243.29|5243.29|5243.29|5243.29|5243.29|5243.29|5243.29|5243.29|0
1626952990000|2021-07-22 11:23:10|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|0
1626953000000|2021-07-22 11:23:20|5242.58|5242.58|5242.7|5242.7|5242.7|5242.7|5242.58|5242.58|0
1626953010000|2021-07-22 11:23:30|5242.46|5242.46|5242.94|5242.94|5242.94|5242.94|5242.46|5242.46|0
1626953030000|2021-07-22 11:23:50|5242.58|5242.58|5242.58|5242.58|5242.58|5242.58|5242.58|5242.58|0
1626953040000|2021-07-22 11:24:00|5240.81|5240.81|5240.81|5240.81|5240.81|5240.81|5240.81|5240.81|0
1626953070000|2021-07-22 11:24:30|5241.52|5241.52|5241.87|5241.87|5241.87|5241.87|5241.52|5241.52|0
1626953090000|2021-07-22 11:24:50|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|0
1626953100000|2021-07-22 11:25:00|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|0
1626953180000|2021-07-22 11:26:20|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|0
1626953220000|2021-07-22 11:27:00|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|0
1626953340000|2021-07-22 11:29:00|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|5241.4|0
1626953350000|2021-07-22 11:29:10|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|0
1626953360000|2021-07-22 11:29:20|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|0
1626953390000|2021-07-22 11:29:50|5242.44|5242.44|5242.44|5242.44|5242.44|5242.44|5242.44|5242.44|0
1626953400000|2021-07-22 11:30:00|5243.15|5243.15|5243.15|5243.15|5243.15|5243.15|5243.15|5243.15|0
1626953480000|2021-07-22 11:31:20|5242.47|5242.47|5242.47|5242.47|5242.47|5242.47|5242.47|5242.47|0
1626953500000|2021-07-22 11:31:40|5242.12|5242.12|5242.12|5242.12|5242.12|5242.12|5242.12|5242.12|0
1626953530000|2021-07-22 11:32:10|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|0
1626953570000|2021-07-22 11:32:50|5241.53|5241.53|5241.76|5241.76|5241.76|5241.76|5241.53|5241.53|0
1626953620000|2021-07-22 11:33:40|5242|5242|5242.69|5242.69|5242.69|5242.69|5242|5242|0
1626953640000|2021-07-22 11:34:00|5243.4|5243.4|5243.75|5243.75|5243.75|5243.75|5243.4|5243.4|0
1626953650000|2021-07-22 11:34:10|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|5243.4|0
1626953670000|2021-07-22 11:34:30|5243.68|5243.68|5243.96|5243.96|5243.96|5243.96|5243.68|5243.68|0
1626953700000|2021-07-22 11:35:00|5243.6|5243.6|5243.6|5243.6|5243.6|5243.6|5243.6|5243.6|0
1626953710000|2021-07-22 11:35:10|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|5243.72|0
1626953720000|2021-07-22 11:35:20|5244.06|5244.06|5244.3|5244.3|5244.54|5244.54|5244.06|5244.06|0
1626953730000|2021-07-22 11:35:30|5243.82|5243.82|5244.06|5244.06|5244.06|5244.06|5243.82|5243.82|0
1626953740000|2021-07-22 11:35:40|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|5243.82|0
1626953750000|2021-07-22 11:35:50|5243.58|5243.58|5243.58|5243.58|5243.58|5243.58|5243.58|5243.58|0
1626953770000|2021-07-22 11:36:10|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|0
1626953790000|2021-07-22 11:36:30|5243.58|5243.58|5243.93|5243.93|5243.93|5243.93|5243.58|5243.58|0
1626953820000|2021-07-22 11:37:00|5244.62|5244.62|5244.62|5244.62|5244.62|5244.62|5244.62|5244.62|0
1626953840000|2021-07-22 11:37:20|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|5244.97|0
1626953870000|2021-07-22 11:37:50|5245.21|5245.21|5245.09|5245.09|5245.21|5245.21|5245.09|5245.09|0
1626953930000|2021-07-22 11:38:50|5245.57|5245.57|5245.57|5245.57|5245.57|5245.57|5245.57|5245.57|0
1626953940000|2021-07-22 11:39:00|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|5245.85|0
1626953950000|2021-07-22 11:39:10|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|0
1626954020000|2021-07-22 11:40:20|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|5245.61|0
1626954050000|2021-07-22 11:40:50|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|0
1626954070000|2021-07-22 11:41:10|5244.9|5244.9|5244.9|5244.9|5244.9|5244.9|5244.9|5244.9|0
1626954090000|2021-07-22 11:41:30|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|5245.25|0
1626954110000|2021-07-22 11:41:50|5245.72|5245.72|5245.37|5245.37|5245.72|5245.72|5245.37|5245.37|0
1626954120000|2021-07-22 11:42:00|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|5245.49|0
1626954130000|2021-07-22 11:42:10|5245.14|5245.14|5246.2|5246.2|5246.2|5246.2|5245.14|5245.14|0
1626954180000|2021-07-22 11:43:00|5245.49|5245.49|5245.21|5245.21|5245.49|5245.49|5245.21|5245.21|0
1626954230000|2021-07-22 11:43:50|5245.56|5245.56|5245.22|5245.22|5245.56|5245.56|5245.22|5245.22|0
1626954240000|2021-07-22 11:44:00|5245.56|5245.56|5245.56|5245.56|5245.56|5245.56|5245.56|5245.56|0
1626954290000|2021-07-22 11:44:50|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|5245.21|0
1626954300000|2021-07-22 11:45:00|5246.27|5246.27|5246.27|5246.27|5246.27|5246.27|5246.27|5246.27|0
1626954310000|2021-07-22 11:45:10|5245.56|5245.56|5245.69|5245.69|5246.27|5246.27|5245.56|5245.56|0
1626954320000|2021-07-22 11:45:20|5245.8|5245.8|5246.14|5246.14|5246.14|5246.14|5245.8|5245.8|0
1626954330000|2021-07-22 11:45:30|5245.8|5245.8|5245.8|5245.8|5245.8|5245.8|5245.8|5245.8|0
1626954340000|2021-07-22 11:45:40|5246.16|5246.16|5246.16|5246.16|5246.16|5246.16|5246.16|5246.16|0
1626954350000|2021-07-22 11:45:50|5246.4|5246.4|5246.4|5246.4|5246.4|5246.4|5246.4|5246.4|0
1626954360000|2021-07-22 11:46:00|5246.74|5246.74|5246.74|5246.74|5246.74|5246.74|5246.74|5246.74|0
1626954420000|2021-07-22 11:47:00|5245.79|5245.79|5246.03|5246.03|5246.03|5246.03|5245.79|5245.79|0
1626954450000|2021-07-22 11:47:30|5245.67|5245.67|5244.4|5244.4|5245.67|5245.67|5244.4|5244.4|0
1626954460000|2021-07-22 11:47:40|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|5244.04|0
1626954500000|2021-07-22 11:48:20|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|5243.69|0
1626954510000|2021-07-22 11:48:30|5243.97|5243.97|5244.2|5244.2|5244.2|5244.2|5243.97|5243.97|0
1626954520000|2021-07-22 11:48:40|5243.85|5243.85|5243.49|5243.49|5243.85|5243.85|5243.49|5243.49|0
1626954530000|2021-07-22 11:48:50|5243.26|5243.26|5243.26|5243.26|5243.26|5243.26|5242.55|5242.55|0
1626954580000|2021-07-22 11:49:40|5243.02|5243.02|5243.02|5243.02|5243.02|5243.02|5243.02|5243.02|0
1626954600000|2021-07-22 11:50:00|5242.78|5242.78|5240.4|5240.4|5242.78|5242.78|5240.4|5240.4|0
1626954610000|2021-07-22 11:50:10|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|5240.06|0
1626954620000|2021-07-22 11:50:20|5240.41|5240.41|5241.12|5241.12|5241.12|5241.12|5240.41|5240.41|0
1626954630000|2021-07-22 11:50:30|5240.78|5240.78|5241.14|5241.14|5241.14|5241.14|5240.78|5240.78|0
1626954650000|2021-07-22 11:50:50|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|0
1626954680000|2021-07-22 11:51:20|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|5241.49|0
1626954720000|2021-07-22 11:52:00|5241.26|5241.26|5241.26|5241.26|5241.26|5241.26|5241.26|5241.26|0
1626954730000|2021-07-22 11:52:10|5241.61|5241.61|5241.26|5241.26|5241.61|5241.61|5241.26|5241.26|0
1626954750000|2021-07-22 11:52:30|5241.94|5241.94|5242.77|5242.77|5242.77|5242.77|5241.94|5241.94|0
1626954760000|2021-07-22 11:52:40|5243.12|5243.12|5243.12|5243.12|5243.12|5243.12|5243.12|5243.12|0
1626954780000|2021-07-22 11:53:00|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|5243.46|0
1626954790000|2021-07-22 11:53:10|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|5243.7|0
1626954830000|2021-07-22 11:53:50|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|0
1626954840000|2021-07-22 11:54:00|5244.77|5244.77|5244.77|5244.77|5244.77|5244.77|5244.77|5244.77|0
1626954870000|2021-07-22 11:54:30|5245.33|5245.33|5246.75|5246.75|5246.75|5246.75|5245.33|5245.33|0
1626954920000|2021-07-22 11:55:20|5246.87|5246.87|5246.98|5246.98|5246.98|5246.98|5246.87|5246.87|0
1626954930000|2021-07-22 11:55:30|5247.34|5247.34|5246.87|5246.87|5247.34|5247.34|5246.87|5246.87|0
1626954950000|2021-07-22 11:55:50|5246.16|5246.16|5245.8|5245.8|5246.16|5246.16|5245.8|5245.8|0
1626954960000|2021-07-22 11:56:00|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|5245.68|0
1626955000000|2021-07-22 11:56:40|5246.02|5246.02|5246.02|5246.02|5246.02|5246.02|5246.02|5246.02|0
1626955020000|2021-07-22 11:57:00|5245.91|5245.91|5245.91|5245.91|5245.91|5245.91|5245.91|5245.91|0
1626955030000|2021-07-22 11:57:10|5246.26|5246.26|5246.14|5246.14|5246.26|5246.26|5246.14|5246.14|0
1626955040000|2021-07-22 11:57:20|5246.5|5246.5|5246.74|5246.74|5246.74|5246.74|5246.5|5246.5|0
1626955050000|2021-07-22 11:57:30|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|5247.08|0
1626955070000|2021-07-22 11:57:50|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|5247.79|0
1626955080000|2021-07-22 11:58:00|5247.43|5247.43|5247.08|5247.08|5247.43|5247.43|5247.08|5247.08|0
1626955130000|2021-07-22 11:58:50|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|5246.84|0
1626955150000|2021-07-22 11:59:10|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|5246.13|0
1626955160000|2021-07-22 11:59:20|5245.78|5245.78|5244.95|5244.95|5245.78|5245.78|5244.95|5244.95|0
1626955170000|2021-07-22 11:59:30|5245.06|5245.06|5244.72|5244.72|5245.06|5245.06|5244.72|5244.72|0
1626955180000|2021-07-22 11:59:40|5244.01|5244.01|5244.01|5244.01|5244.01|5244.01|5244.01|5244.01|0
1626955200000|2021-07-22 12:00:00|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|5243.3|0
1626955210000|2021-07-22 12:00:10|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|5242.94|0
1626955220000|2021-07-22 12:00:20|5240.81|5240.81|5242|5242|5242|5242|5240.81|5240.81|0
1626955230000|2021-07-22 12:00:30|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|5242.24|0
1626955240000|2021-07-22 12:00:40|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|5242.35|0
1626955250000|2021-07-22 12:00:50|5241.67|5241.67|5241.67|5241.67|5241.67|5241.67|5241.67|5241.67|0
1626955260000|2021-07-22 12:01:00|5241.11|5241.11|5239.1|5239.1|5241.11|5241.11|5239.1|5239.1|0
1626955310000|2021-07-22 12:01:50|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|5238.76|0
1626955340000|2021-07-22 12:02:20|5238.05|5238.05|5238.76|5238.76|5238.76|5238.76|5238.05|5238.05|0
1626955360000|2021-07-22 12:02:40|5238.87|5238.87|5238.87|5238.87|5238.87|5238.87|5238.87|5238.87|0
1626955370000|2021-07-22 12:02:50|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|5239.22|0
1626955380000|2021-07-22 12:03:00|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|5240.99|0
1626955390000|2021-07-22 12:03:10|5240.87|5240.87|5240.99|5240.99|5240.99|5240.99|5240.87|5240.87|0
1626955430000|2021-07-22 12:03:50|5240.64|5240.64|5240.64|5240.64|5240.64|5240.64|5240.64|5240.64|0
1626955460000|2021-07-22 12:04:20|5240.28|5240.28|5240.28|5240.28|5240.28|5240.28|5240.28|5240.28|0
1626955480000|2021-07-22 12:04:40|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|5240.52|0
1626955490000|2021-07-22 12:04:50|5240.76|5240.76|5240.76|5240.76|5240.76|5240.76|5240.76|5240.76|0
1626955560000|2021-07-22 12:06:00|5241.12|5241.12|5241.12|5241.12|5241.12|5241.12|5241.12|5241.12|0
1626955590000|2021-07-22 12:06:30|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|0
1626955640000|2021-07-22 12:07:20|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|0
1626955660000|2021-07-22 12:07:40|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|5241.83|0
1626955670000|2021-07-22 12:07:50|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|5242.11|0
1626955690000|2021-07-22 12:08:10|5242.46|5242.46|5242.46|5242.46|5242.46|5242.46|5242.46|5242.46|0
1626955710000|2021-07-22 12:08:30|5242.11|5242.11|5241.75|5241.75|5242.11|5242.11|5241.75|5241.75|0
1626955740000|2021-07-22 12:09:00|5241.04|5241.04|5241.32|5241.32|5241.32|5241.32|5241.04|5241.04|0
1626955760000|2021-07-22 12:09:20|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|0
1626955900000|2021-07-22 12:11:40|5241.79|5241.79|5241.56|5241.56|5241.79|5241.79|5241.56|5241.56|0
1626955910000|2021-07-22 12:11:50|5241.44|5241.44|5241.44|5241.44|5241.44|5241.44|5241.44|5241.44|0
1626955990000|2021-07-22 12:13:10|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|5241.09|0
1626956020000|2021-07-22 12:13:40|5241.32|5241.32|5241.32|5241.32|5241.32|5241.32|5241.32|5241.32|0
1626956070000|2021-07-22 12:14:30|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|5241.68|0
1626956080000|2021-07-22 12:14:40|5241.79|5241.79|5241.79|5241.79|5241.91|5241.91|5241.68|5241.68|0
1626956090000|2021-07-22 12:14:50|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|5241.91|0
1626956100000|2021-07-22 12:15:00|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|0
1626956110000|2021-07-22 12:15:10|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|0
1626956140000|2021-07-22 12:15:40|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|0
1626956190000|2021-07-22 12:16:30|5241.67|5241.67|5241.67|5241.67|5241.67|5241.67|5241.67|5241.67|0
1626956260000|2021-07-22 12:17:40|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|5241.56|0
1626956270000|2021-07-22 12:17:50|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|5241.2|0
1626956290000|2021-07-22 12:18:10|5240.85|5240.85|5240.85|5240.85|5240.85|5240.85|5240.85|5240.85|0
1626956300000|2021-07-22 12:18:20|5240.96|5240.96|5240.96|5240.96|5240.96|5240.96|5240.96|5240.96|0
1626956320000|2021-07-22 12:18:40|5239.19|5239.19|5238.61|5238.61|5239.19|5239.19|5238.61|5238.61|0
1626956350000|2021-07-22 12:19:10|5238.96|5238.96|5239.32|5239.32|5239.32|5239.32|5238.96|5238.96|0
1626956360000|2021-07-22 12:19:20|5239.2|5239.2|5239.2|5239.2|5239.2|5239.2|5239.2|5239.2|0
1626956420000|2021-07-22 12:20:20|5239.32|5239.32|5239.44|5239.44|5239.44|5239.44|5239.32|5239.32|0
1626956430000|2021-07-22 12:20:30|5240.5|5240.5|5241.21|5241.21|5241.21|5241.21|5240.5|5240.5|0
1626956440000|2021-07-22 12:20:40|5240.5|5240.5|5240.5|5240.5|5240.5|5240.5|5240.5|5240.5|0
1626956450000|2021-07-22 12:20:50|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|5239.79|0
1626956490000|2021-07-22 12:21:30|5240.15|5240.15|5240.15|5240.15|5240.15|5240.15|5240.15|5240.15|0
1626956540000|2021-07-22 12:22:20|5240.62|5240.62|5242.18|5242.18|5242.18|5242.18|5240.62|5240.62|0
1626956550000|2021-07-22 12:22:30|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|0
1626956580000|2021-07-22 12:23:00|5243.01|5243.01|5242.42|5242.42|5243.01|5243.01|5242.42|5242.42|0
1626956600000|2021-07-22 12:23:20|5243.13|5243.13|5243.13|5243.13|5243.13|5243.13|5243.13|5243.13|0
1626956630000|2021-07-22 12:23:50|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|5242.42|0
1626956640000|2021-07-22 12:24:00|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|5242.18|0
1626956660000|2021-07-22 12:24:20|5241.83|5241.83|5240.76|5240.76|5241.83|5241.83|5240.76|5240.76|0
1626956700000|2021-07-22 12:25:00|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|5241.47|0
1626956740000|2021-07-22 12:25:40|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|5242.54|0
1626956750000|2021-07-22 12:25:50|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|5242.77|0
1626956760000|2021-07-22 12:26:00|5242.54|5242.54|5242.66|5242.66|5242.66|5242.66|5242.54|5242.54|0
1626956770000|2021-07-22 12:26:10|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|5242.9|0
1626956780000|2021-07-22 12:26:20|5242.78|5242.78|5242.9|5242.9|5242.9|5242.9|5242.78|5242.78|0
1626956830000|2021-07-22 12:27:10|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|5243.24|0
1626956840000|2021-07-22 12:27:20|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|5242.53|0
1626956910000|2021-07-22 12:28:30|5243.24|5243.24|5243.95|5243.95|5243.95|5243.95|5243.24|5243.24|0
1626956920000|2021-07-22 12:28:40|5243.59|5243.59|5243.59|5243.59|5243.59|5243.59|5243.59|5243.59|0
1626956950000|2021-07-22 12:29:10|5243.36|5243.36|5243.24|5243.24|5243.36|5243.36|5243.24|5243.24|0
1626956990000|2021-07-22 12:29:50|5243.95|5243.95|5243.95|5243.95|5243.95|5243.95|5243.95|5243.95|0
1626957000000|2021-07-22 12:30:00|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|5244.18|0
1626957060000|2021-07-22 12:31:00|5244.54|5244.54|5244.54|5244.54|5244.54|5244.54|5244.54|5244.54|0
1626957070000|2021-07-22 12:31:10|5244.89|5244.89|5245.96|5245.96|5245.96|5245.96|5244.89|5244.89|0
1626957080000|2021-07-22 12:31:20|5246.31|5246.31|5247.39|5247.39|5247.39|5247.39|5246.31|5246.31|0
1626957100000|2021-07-22 12:31:40|5247.04|5247.04|5246.33|5246.33|5247.04|5247.04|5246.33|5246.33|0
1626957120000|2021-07-22 12:32:00|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|5246.67|0
1626957140000|2021-07-22 12:32:20|5246.32|5246.32|5246.32|5246.32|5246.32|5246.32|5246.32|5246.32|0
1626957160000|2021-07-22 12:32:40|5246.67|5246.67|5246.32|5246.32|5246.67|5246.67|5246.32|5246.32|0
1626957190000|2021-07-22 12:33:10|5246.67|5246.67|5247.03|5247.03|5247.03|5247.03|5246.67|5246.67|0
1626957200000|2021-07-22 12:33:20|5247.31|5247.31|5248.06|5248.06|5248.06|5248.06|5247.31|5247.31|0
1626957210000|2021-07-22 12:33:30|5247.78|5247.78|5248.49|5248.49|5248.49|5248.49|5247.78|5247.78|0
1626957250000|2021-07-22 12:34:10|5248.38|5248.38|5248.38|5248.38|5248.38|5248.38|5248.38|5248.38|0
1626957270000|2021-07-22 12:34:30|5248.14|5248.14|5247.86|5247.86|5248.14|5248.14|5247.86|5247.86|0
1626957280000|2021-07-22 12:34:40|5247.15|5247.15|5246.79|5246.79|5247.15|5247.15|5246.79|5246.79|0
1626957290000|2021-07-22 12:34:50|5246.08|5246.08|5245.76|5245.76|5246.44|5246.44|5245.76|5245.76|0
1626957300000|2021-07-22 12:35:00|5245.52|5245.52|5244.45|5244.45|5245.52|5245.52|5244.45|5244.45|0
1626957360000|2021-07-22 12:36:00|5244.17|5244.17|5244.05|5244.05|5244.17|5244.17|5244.05|5244.05|0
1626957370000|2021-07-22 12:36:10|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|0
1626957400000|2021-07-22 12:36:40|5243.11|5243.11|5243.11|5243.11|5243.11|5243.11|5243.11|5243.11|0
1626957420000|2021-07-22 12:37:00|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|5243.34|0
1626957430000|2021-07-22 12:37:10|5244.05|5244.05|5244.05|5244.05|5244.05|5244.05|5244.05|5244.05|0
1626957450000|2021-07-22 12:37:30|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|0
1626957470000|2021-07-22 12:37:50|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|5244.76|0
1626957490000|2021-07-22 12:38:10|5244.41|5244.41|5244.41|5244.41|5244.41|5244.41|5244.05|5244.05|0
1626957520000|2021-07-22 12:38:40|5244.29|5244.29|5244.29|5244.29|5244.29|5244.29|5244.29|5244.29|0
1626957530000|2021-07-22 12:38:50|5243.94|5243.94|5243.59|5243.59|5243.94|5243.94|5243.59|5243.59|0
1626957540000|2021-07-22 12:39:00|5243.24|5243.24|5242.9|5242.9|5243.24|5243.24|5242.9|5242.9|0
1626957560000|2021-07-22 12:39:20|5241.51|5241.51|5241.74|5241.74|5241.74|5241.74|5241.51|5241.51|0
1626957570000|2021-07-22 12:39:30|5241.51|5241.51|5241.51|5241.51|5241.51|5241.51|5241.51|5241.51|0
1626957580000|2021-07-22 12:39:40|5240.8|5240.8|5240.45|5240.45|5240.8|5240.8|5240.45|5240.45|0
1626957590000|2021-07-22 12:39:50|5240.34|5240.34|5240.57|5240.57|5240.57|5240.57|5240.34|5240.34|0
1626957610000|2021-07-22 12:40:10|5241.64|5241.64|5241.28|5241.28|5241.99|5241.99|5241.28|5241.28|0
1626957620000|2021-07-22 12:40:20|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|5241.52|0
1626957630000|2021-07-22 12:40:30|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|5241.88|0
1626957650000|2021-07-22 12:40:50|5241.64|5241.64|5241.64|5241.64|5241.64|5241.64|5241.64|5241.64|0
1626957660000|2021-07-22 12:41:00|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|5241.76|0
1626957680000|2021-07-22 12:41:20|5241.4|5241.4|5241.16|5241.16|5241.4|5241.4|5241.16|5241.16|0
1626957690000|2021-07-22 12:41:30|5240.93|5240.93|5240.93|5240.93|5240.93|5240.93|5240.93|5240.93|0
1626957700000|2021-07-22 12:41:40|5240.69|5240.69|5240.81|5240.81|5241.17|5241.17|5240.69|5240.69|0
1626957760000|2021-07-22 12:42:40|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|5240.75|0
1626957770000|2021-07-22 12:42:50|5241.05|5241.05|5241.05|5241.05|5241.05|5241.05|5241.05|5241.05|0
1626957780000|2021-07-22 12:43:00|5241.17|5241.17|5239.73|5239.73|5241.51|5241.51|5239.38|5239.38|0
1626957790000|2021-07-22 12:43:10|5239.38|5239.38|5239.38|5239.38|5239.38|5239.38|5239.38|5239.38|0
1626957820000|2021-07-22 12:43:40|5239.73|5239.73|5239.73|5239.73|5239.73|5239.73|5239.73|5239.73|0
1626957890000|2021-07-22 12:44:50|5238.43|5238.43|5238.67|5238.67|5238.67|5238.67|5238.43|5238.43|0
1626957900000|2021-07-22 12:45:00|5237.6|5237.6|5237.01|5237.01|5237.6|5237.6|5237.01|5237.01|0
1626957910000|2021-07-22 12:45:10|5237.37|5237.37|5237.37|5237.37|5237.37|5237.37|5237.37|5237.37|0
1626957930000|2021-07-22 12:45:30|5237.6|5237.6|5237.6|5237.6|5237.6|5237.6|5237.6|5237.6|0
1626957980000|2021-07-22 12:46:20|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|5237.96|0
1626958010000|2021-07-22 12:46:50|5237.6|5237.6|5237.6|5237.6|5237.6|5237.6|5237.6|5237.6|0
1626958060000|2021-07-22 12:47:40|5237.49|5237.49|5237.6|5237.6|5237.6|5237.6|5237.49|5237.49|0
1626958080000|2021-07-22 12:48:00|5237.25|5237.25|5235.62|5235.62|5237.25|5237.25|5235.62|5235.62|0
1626958090000|2021-07-22 12:48:10|5235.97|5235.97|5235.97|5235.97|5235.97|5235.97|5235.97|5235.97|0
1626958100000|2021-07-22 12:48:20|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|5235.69|0
1626958120000|2021-07-22 12:48:40|5235.17|5235.17|5233.84|5233.84|5235.17|5235.17|5233.84|5233.84|0
1626958190000|2021-07-22 12:49:50|5233.61|5233.61|5233.31|5233.31|5233.61|5233.61|5233.31|5233.31|0
1626958200000|2021-07-22 12:50:00|5232.96|5232.96|5233.25|5233.25|5233.25|5233.25|5232.96|5232.96|0
1626958210000|2021-07-22 12:50:10|5232.91|5232.91|5232.37|5232.37|5232.91|5232.91|5232.2|5232.2|0
1626958230000|2021-07-22 12:50:30|5230.24|5230.24|5229.53|5229.53|5230.24|5230.24|5229.53|5229.53|0
1626958240000|2021-07-22 12:50:40|5229.59|5229.59|5229.59|5229.59|5229.59|5229.59|5229.59|5229.59|0
1626958250000|2021-07-22 12:50:50|5228.88|5228.88|5228.88|5228.88|5228.88|5228.88|5228.88|5228.88|0
1626958260000|2021-07-22 12:51:00|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|5229.22|0
1626958270000|2021-07-22 12:51:10|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|5229.04|0
1626958280000|2021-07-22 12:51:20|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|5228.92|0
1626958290000|2021-07-22 12:51:30|5228.57|5228.57|5229.28|5229.28|5229.28|5229.28|5228.57|5228.57|0
1626958320000|2021-07-22 12:52:00|5229.76|5229.76|5229.7|5229.7|5229.76|5229.76|5229.7|5229.7|0
1626958330000|2021-07-22 12:52:10|5229.36|5229.36|5228.65|5228.65|5229.36|5229.36|5228.59|5228.59|0
1626958340000|2021-07-22 12:52:20|5227.59|5227.59|5226.88|5226.88|5227.59|5227.59|5226.88|5226.88|0
1626958350000|2021-07-22 12:52:30|5226.17|5226.17|5226.88|5226.88|5226.88|5226.88|5226.17|5226.17|0
1626958380000|2021-07-22 12:53:00|5226.82|5226.82|5226.88|5226.88|5226.88|5226.88|5225.81|5225.81|0
1626958390000|2021-07-22 12:53:10|5226.53|5226.53|5225.29|5225.29|5226.53|5226.53|5225.29|5225.29|0
1626958410000|2021-07-22 12:53:30|5225.12|5225.12|5225.18|5225.18|5225.18|5225.18|5225.12|5225.12|0
1626958420000|2021-07-22 12:53:40|5224.84|5224.84|5223.21|5223.21|5224.84|5224.84|5223.21|5223.21|0
1626958430000|2021-07-22 12:53:50|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1626958440000|2021-07-22 12:54:00|5222.85|5222.85|5222.38|5222.38|5222.85|5222.85|5222.14|5222.14|0
1626958450000|2021-07-22 12:54:10|5221.67|5221.67|5222.02|5222.02|5222.02|5222.02|5221.67|5221.67|0
1626958460000|2021-07-22 12:54:20|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|5222.73|0
1626958510000|2021-07-22 12:55:10|5223.09|5223.09|5223.09|5223.09|5223.44|5223.44|5223.09|5223.09|0
1626958520000|2021-07-22 12:55:20|5222.79|5222.79|5222.79|5222.79|5222.79|5222.79|5222.79|5222.79|0
1626958540000|2021-07-22 12:55:40|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1626958560000|2021-07-22 12:56:00|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|5222.32|0
1626958580000|2021-07-22 12:56:20|5222.66|5222.66|5222.78|5222.78|5222.78|5222.78|5222.66|5222.66|0
1626958610000|2021-07-22 12:56:50|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|5222.43|0
1626958630000|2021-07-22 12:57:10|5222.37|5222.37|5222.43|5222.43|5222.48|5222.48|5222.37|5222.37|0
1626958640000|2021-07-22 12:57:20|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|5222.6|0
1626958660000|2021-07-22 12:57:40|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|5223.31|0
1626958680000|2021-07-22 12:58:00|5223.59|5223.59|5223.31|5223.31|5223.59|5223.59|5223.31|5223.31|0
1626958700000|2021-07-22 12:58:20|5223.37|5223.37|5223.43|5223.43|5223.43|5223.43|5223.37|5223.37|0
1626958720000|2021-07-22 12:58:40|5223.49|5223.49|5223.49|5223.49|5223.49|5223.49|5223.49|5223.49|0
1626958740000|2021-07-22 12:59:00|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|5223.83|0
1626958760000|2021-07-22 12:59:20|5223.59|5223.59|5223.42|5223.42|5223.59|5223.59|5223.42|5223.42|0
1626958780000|2021-07-22 12:59:40|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|5223.48|0
1626958800000|2021-07-22 13:00:00|5222.43|5222.43|5224.02|5224.02|5224.02|5224.02|5222.31|5222.31|0
1626958810000|2021-07-22 13:00:10|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|5224.08|0
1626958830000|2021-07-22 13:00:30|5223.85|5223.85|5224.2|5224.2|5224.2|5224.2|5223.85|5223.85|0
1626958840000|2021-07-22 13:00:40|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|5224.03|0
1626958860000|2021-07-22 13:01:00|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|5223.32|0
1626958870000|2021-07-22 13:01:10|5222.96|5222.96|5222.61|5222.61|5222.96|5222.96|5222.61|5222.61|0
1626958880000|2021-07-22 13:01:20|5222.43|5222.43|5222.08|5222.08|5222.43|5222.43|5222.08|5222.08|0
1626958900000|2021-07-22 13:01:40|5221.74|5221.74|5221.74|5221.74|5221.74|5221.74|5221.74|5221.74|0
1626958910000|2021-07-22 13:01:50|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|5221.38|0
1626958930000|2021-07-22 13:02:10|5221.03|5221.03|5221.08|5221.08|5221.08|5221.08|5221.03|5221.03|0
1626958940000|2021-07-22 13:02:20|5221.14|5221.14|5221.67|5221.67|5221.67|5221.67|5221.14|5221.14|0
1626958970000|2021-07-22 13:02:50|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|5222.03|0
1626958980000|2021-07-22 13:03:00|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|5222.02|0
1626958990000|2021-07-22 13:03:10|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|5221.3|0
1626959000000|2021-07-22 13:03:20|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|5221.65|0
1626959010000|2021-07-22 13:03:30|5220.94|5220.94|5220.94|5220.94|5220.94|5220.94|5220.94|5220.94|0
1626959030000|2021-07-22 13:03:50|5220.99|5220.99|5220.99|5220.99|5220.99|5220.99|5220.99|5220.99|0
1626959040000|2021-07-22 13:04:00|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|5221.35|0
1626959050000|2021-07-22 13:04:10|5221.47|5221.47|5220.91|5220.91|5221.47|5221.47|5220.91|5220.91|0
1626959080000|2021-07-22 13:04:40|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|0
1626959100000|2021-07-22 13:05:00|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|5221.73|0
1626959110000|2021-07-22 13:05:10|5222.09|5222.09|5221.73|5221.73|5222.09|5222.09|5221.73|5221.73|0
1626959120000|2021-07-22 13:05:20|5221.49|5221.49|5221.26|5221.26|5221.49|5221.49|5221.26|5221.26|0
1626959130000|2021-07-22 13:05:30|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|0
1626959160000|2021-07-22 13:06:00|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|5220.66|0
1626959170000|2021-07-22 13:06:10|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|0
1626959190000|2021-07-22 13:06:30|5220.18|5220.18|5220.18|5220.18|5220.18|5220.18|5220.18|5220.18|0
1626959200000|2021-07-22 13:06:40|5220.66|5220.66|5220.72|5220.72|5220.72|5220.72|5220.66|5220.66|0
1626959210000|2021-07-22 13:06:50|5220.48|5220.48|5220.72|5220.72|5220.72|5220.72|5220.48|5220.48|0
1626959250000|2021-07-22 13:07:30|5221.07|5221.07|5221.43|5221.43|5221.43|5221.43|5221.07|5221.07|0
1626959280000|2021-07-22 13:08:00|5221.02|5221.02|5220.9|5220.9|5221.37|5221.37|5220.9|5220.9|0
1626959290000|2021-07-22 13:08:10|5220.19|5220.19|5220.54|5220.54|5220.54|5220.54|5220.19|5220.19|0
1626959300000|2021-07-22 13:08:20|5220.72|5220.72|5220.25|5220.25|5220.72|5220.72|5220.25|5220.25|0
1626959320000|2021-07-22 13:08:40|5219.84|5219.84|5220.36|5220.36|5220.36|5220.36|5219.84|5219.84|0
1626959330000|2021-07-22 13:08:50|5220.59|5220.59|5220.59|5220.59|5220.59|5220.59|5220.59|5220.59|0
1626959340000|2021-07-22 13:09:00|5220.24|5220.24|5219.36|5219.36|5220.24|5220.24|5219.36|5219.36|0
1626959350000|2021-07-22 13:09:10|5219.65|5219.65|5219.65|5219.65|5219.65|5219.65|5219.65|5219.65|0
1626959370000|2021-07-22 13:09:30|5219.94|5219.94|5218.96|5218.96|5219.94|5219.94|5218.96|5218.96|0
1626959380000|2021-07-22 13:09:40|5218.79|5218.79|5218.32|5218.32|5218.79|5218.79|5218.32|5218.32|0
1626959400000|2021-07-22 13:10:00|5217.96|5217.96|5217.96|5217.96|5218.08|5218.08|5217.96|5217.96|0
1626959410000|2021-07-22 13:10:10|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|5218.08|0
1626959420000|2021-07-22 13:10:20|5218.43|5218.43|5218.43|5218.43|5218.43|5218.43|5218.43|5218.43|0
1626959440000|2021-07-22 13:10:40|5219.14|5219.14|5219.44|5219.44|5219.44|5219.44|5218.85|5218.85|0
1626959450000|2021-07-22 13:10:50|5219.73|5219.73|5219.2|5219.2|5219.73|5219.73|5219.2|5219.2|0
1626959460000|2021-07-22 13:11:00|5219.56|5219.56|5219.56|5219.56|5219.56|5219.56|5219.56|5219.56|0
1626959470000|2021-07-22 13:11:10|5219.2|5219.2|5219.2|5219.2|5219.2|5219.2|5219.2|5219.2|0
1626959490000|2021-07-22 13:11:30|5219.44|5219.44|5219.44|5219.44|5219.44|5219.44|5219.44|5219.44|0
1626959520000|2021-07-22 13:12:00|5219.56|5219.56|5218.85|5218.85|5219.56|5219.56|5218.85|5218.85|0
1626959550000|2021-07-22 13:12:30|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|0
1626959580000|2021-07-22 13:13:00|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|5219.02|0
1626959590000|2021-07-22 13:13:10|5219.2|5219.2|5220.32|5220.32|5220.32|5220.32|5219.2|5219.2|0
1626959610000|2021-07-22 13:13:30|5220.79|5220.79|5220.85|5220.85|5221.21|5221.21|5220.79|5220.79|0
1626959630000|2021-07-22 13:13:50|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|5220.62|0
1626959650000|2021-07-22 13:14:10|5220.5|5220.5|5220.32|5220.32|5220.5|5220.5|5220.32|5220.32|0
1626959660000|2021-07-22 13:14:20|5220.68|5220.68|5220.68|5220.68|5220.68|5220.68|5220.32|5220.32|0
1626959670000|2021-07-22 13:14:30|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|5220.91|0
1626959680000|2021-07-22 13:14:40|5220.56|5220.56|5220.44|5220.44|5220.56|5220.56|5220.44|5220.44|0
1626959700000|2021-07-22 13:15:00|5219.38|5219.38|5219.38|5219.38|5219.38|5219.38|5219.38|5219.38|0
1626959710000|2021-07-22 13:15:10|5219.66|5219.66|5219.5|5219.5|5219.66|5219.66|5219.14|5219.14|0
1626959720000|2021-07-22 13:15:20|5219.61|5219.61|5219.55|5219.55|5219.61|5219.61|5219.55|5219.55|0
1626959760000|2021-07-22 13:16:00|5219.2|5219.2|5219.48|5219.48|5219.48|5219.48|5219.2|5219.2|0
1626959770000|2021-07-22 13:16:10|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|5218.77|0
1626959800000|2021-07-22 13:16:40|5218.89|5218.89|5219.6|5219.6|5219.6|5219.6|5218.89|5218.89|0
1626959830000|2021-07-22 13:17:10|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|0
1626959840000|2021-07-22 13:17:20|5219.67|5219.67|5219.67|5219.67|5219.67|5219.67|5219.67|5219.67|0
1626959870000|2021-07-22 13:17:50|5219.95|5219.95|5219.54|5219.54|5220.25|5220.25|5219.54|5219.54|0
1626959890000|2021-07-22 13:18:10|5219.3|5219.3|5219.65|5219.65|5219.65|5219.65|5219.3|5219.3|0
1626959910000|2021-07-22 13:18:30|5219.31|5219.31|5219.07|5219.07|5219.31|5219.31|5219.07|5219.07|0
1626959920000|2021-07-22 13:18:40|5218.36|5218.36|5218.72|5218.72|5218.72|5218.72|5218.36|5218.36|0
1626959930000|2021-07-22 13:18:50|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|5218.96|0
1626959940000|2021-07-22 13:19:00|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|5219.31|0
1626959950000|2021-07-22 13:19:10|5219.55|5219.55|5218.9|5218.9|5219.55|5219.55|5218.9|5218.9|0
1626959960000|2021-07-22 13:19:20|5219.26|5219.26|5219.26|5219.26|5219.26|5219.26|5219.26|5219.26|0
1626960000000|2021-07-22 13:20:00|5219.32|5219.32|5217.27|5217.27|5219.32|5219.32|5217.21|5217.21|0
1626960020000|2021-07-22 13:20:20|5216.91|5216.91|5215.85|5215.85|5216.91|5216.91|5215.85|5215.85|0
1626960050000|2021-07-22 13:20:50|5216.91|5216.91|5216.91|5216.91|5216.91|5216.91|5216.91|5216.91|0
1626960070000|2021-07-22 13:21:10|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|0
1626960090000|2021-07-22 13:21:30|5217.37|5217.37|5217.25|5217.25|5217.37|5217.37|5217.25|5217.25|0
1626960100000|2021-07-22 13:21:40|5216.9|5216.9|5216.2|5216.2|5216.9|5216.9|5216.2|5216.2|0
1626960120000|2021-07-22 13:22:00|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1626960130000|2021-07-22 13:22:10|5215.91|5215.91|5216.02|5216.02|5216.02|5216.02|5215.91|5215.91|0
1626960140000|2021-07-22 13:22:20|5215.67|5215.67|5215.55|5215.55|5215.67|5215.67|5215.55|5215.55|0
1626960150000|2021-07-22 13:22:30|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|5215.73|0
1626960170000|2021-07-22 13:22:50|5215.25|5215.25|5215.25|5215.25|5215.25|5215.25|5215.25|5215.25|0
1626960180000|2021-07-22 13:23:00|5215.53|5215.53|5214.35|5214.35|5215.53|5215.53|5214.35|5214.35|0
1626960190000|2021-07-22 13:23:10|5214.12|5214.12|5213.59|5213.59|5214.17|5214.17|5213.59|5213.59|0
1626960200000|2021-07-22 13:23:20|5213.65|5213.65|5212.23|5212.23|5213.65|5213.65|5212.23|5212.23|0
1626960220000|2021-07-22 13:23:40|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|5212.94|0
1626960230000|2021-07-22 13:23:50|5213.11|5213.11|5213.11|5213.11|5213.11|5213.11|5213.11|5213.11|0
1626960240000|2021-07-22 13:24:00|5213.47|5213.47|5214.77|5214.77|5214.77|5214.77|5213.47|5213.47|0
1626960260000|2021-07-22 13:24:20|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|0
1626960280000|2021-07-22 13:24:40|5215.24|5215.24|5215.6|5215.6|5215.6|5215.6|5215.24|5215.24|0
1626960300000|2021-07-22 13:25:00|5214.89|5214.89|5213.53|5213.53|5214.89|5214.89|5213.53|5213.53|0
1626960330000|2021-07-22 13:25:30|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|5213.88|0
1626960350000|2021-07-22 13:25:50|5214|5214|5214|5214|5214|5214|5214|5214|0
1626960360000|2021-07-22 13:26:00|5214.35|5214.35|5215.06|5215.06|5215.06|5215.06|5214.35|5214.35|0
1626960380000|2021-07-22 13:26:20|5214.89|5214.89|5214.53|5214.53|5214.89|5214.89|5214.53|5214.53|0
1626960420000|2021-07-22 13:27:00|5214.65|5214.65|5214.65|5214.65|5214.65|5214.65|5214.65|5214.65|0
1626960450000|2021-07-22 13:27:30|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|0
1626960460000|2021-07-22 13:27:40|5215.06|5215.06|5215.24|5215.24|5215.24|5215.24|5215.06|5215.06|0
1626960480000|2021-07-22 13:28:00|5215.3|5215.3|5215.36|5215.36|5215.36|5215.36|5215.3|5215.3|0
1626960490000|2021-07-22 13:28:10|5215.59|5215.59|5215.36|5215.36|5215.59|5215.59|5215.36|5215.36|0
1626960500000|2021-07-22 13:28:20|5215.06|5215.06|5214.94|5214.94|5215.3|5215.3|5214.94|5214.94|0
1626960510000|2021-07-22 13:28:30|5215.12|5215.12|5214.94|5214.94|5215.12|5215.12|5214.94|5214.94|0
1626960520000|2021-07-22 13:28:40|5214.59|5214.59|5214.53|5214.53|5214.59|5214.59|5214.53|5214.53|0
1626960550000|2021-07-22 13:29:10|5214.77|5214.77|5214.65|5214.65|5214.83|5214.83|5214.65|5214.65|0
1626960560000|2021-07-22 13:29:20|5214.59|5214.59|5215.3|5215.3|5215.3|5215.3|5214.59|5214.59|0
1626960570000|2021-07-22 13:29:30|5215.66|5215.66|5215.6|5215.6|5215.66|5215.66|5215.6|5215.6|0
1626960580000|2021-07-22 13:29:40|5215.54|5215.54|5215.54|5215.54|5215.54|5215.54|5215.54|5215.54|0
1626960590000|2021-07-22 13:29:50|5215.06|5215.06|5214.71|5214.71|5215.06|5215.06|5214.71|5214.71|0
1626960600000|2021-07-22 13:30:00|5213.64|5213.64|5215.36|5215.36|5215.95|5215.95|5213.64|5213.64|0
1626960610000|2021-07-22 13:30:10|5215.6|5215.6|5220.69|5220.69|5220.69|5220.69|5215.6|5215.6|0
1626960620000|2021-07-22 13:30:20|5221.03|5221.03|5221.27|5221.27|5221.27|5221.27|5221.03|5221.03|0
1626960630000|2021-07-22 13:30:30|5221.63|5221.63|5219.62|5219.62|5221.63|5221.63|5219.26|5219.26|0
1626960640000|2021-07-22 13:30:40|5219.97|5219.97|5219.74|5219.74|5219.97|5219.97|5219.74|5219.74|0
1626960650000|2021-07-22 13:30:50|5220.09|5220.09|5219.03|5219.03|5220.09|5220.09|5219.03|5219.03|0
1626960660000|2021-07-22 13:31:00|5218.67|5218.67|5218.32|5218.32|5218.67|5218.67|5218.32|5218.32|0
1626960670000|2021-07-22 13:31:10|5217.96|5217.96|5218.44|5218.44|5219.38|5219.38|5217.96|5217.96|0
1626960680000|2021-07-22 13:31:20|5218.79|5218.79|5218.44|5218.44|5218.79|5218.79|5218.08|5218.08|0
1626960690000|2021-07-22 13:31:30|5219.15|5219.15|5219.15|5219.15|5219.15|5219.15|5219.15|5219.15|0
1626960700000|2021-07-22 13:31:40|5219.43|5219.43|5219.31|5219.31|5219.43|5219.43|5218.96|5218.96|0
1626960710000|2021-07-22 13:31:50|5219.25|5219.25|5219.25|5219.25|5219.25|5219.25|5219.25|5219.25|0
1626960720000|2021-07-22 13:32:00|5218.9|5218.9|5218.54|5218.54|5218.9|5218.9|5218.54|5218.54|0
1626960730000|2021-07-22 13:32:10|5218.19|5218.19|5218.54|5218.54|5218.54|5218.54|5218.19|5218.19|0
1626960740000|2021-07-22 13:32:20|5219.25|5219.25|5218.54|5218.54|5219.25|5219.25|5218.54|5218.54|0
1626960750000|2021-07-22 13:32:30|5218.19|5218.19|5218.54|5218.54|5218.54|5218.54|5218.19|5218.19|0
1626960760000|2021-07-22 13:32:40|5219.61|5219.61|5219.25|5219.25|5219.61|5219.61|5219.25|5219.25|0
1626960770000|2021-07-22 13:32:50|5219.59|5219.59|5219.83|5219.83|5220.01|5220.01|5219.59|5219.59|0
1626960780000|2021-07-22 13:33:00|5219.48|5219.48|5218.25|5218.25|5219.48|5219.48|5218.25|5218.25|0
1626960790000|2021-07-22 13:33:10|5217.54|5217.54|5217.91|5217.91|5218.25|5218.25|5217.54|5217.54|0
1626960800000|2021-07-22 13:33:20|5218.62|5218.62|5219.64|5219.64|5219.88|5219.88|5218.62|5218.62|0
1626960810000|2021-07-22 13:33:30|5220|5220|5219.23|5219.23|5220|5220|5218.93|5218.93|0
1626960820000|2021-07-22 13:33:40|5219.79|5219.79|5221.09|5221.09|5221.8|5221.8|5219.79|5219.79|0
1626960830000|2021-07-22 13:33:50|5221.8|5221.8|5220.74|5220.74|5221.8|5221.8|5220.74|5220.74|0
1626960840000|2021-07-22 13:34:00|5220.86|5220.86|5221.64|5221.64|5221.64|5221.64|5220.57|5220.57|0
1626960850000|2021-07-22 13:34:10|5221.99|5221.99|5222.7|5222.7|5223.06|5223.06|5221.99|5221.99|0
1626960860000|2021-07-22 13:34:20|5222.35|5222.35|5221.28|5221.28|5222.35|5222.35|5221.28|5221.28|0
1626960870000|2021-07-22 13:34:30|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|5221.64|0
1626960880000|2021-07-22 13:34:40|5221.3|5221.3|5220.94|5220.94|5221.3|5221.3|5220.94|5220.94|0
1626960890000|2021-07-22 13:34:50|5220.47|5220.47|5220.47|5220.47|5220.47|5220.47|5220.36|5220.36|0
1626960900000|2021-07-22 13:35:00|5220.24|5220.24|5220.95|5220.95|5220.95|5220.95|5220.24|5220.24|0
1626960910000|2021-07-22 13:35:10|5221.66|5221.66|5221.3|5221.3|5222.37|5222.37|5221.3|5221.3|0
1626960920000|2021-07-22 13:35:20|5221.25|5221.25|5221.07|5221.07|5221.25|5221.25|5221.07|5221.07|0
1626960930000|2021-07-22 13:35:30|5221.42|5221.42|5220.71|5220.71|5221.42|5221.42|5220.71|5220.71|0
1626960960000|2021-07-22 13:36:00|5220.24|5220.24|5219.89|5219.89|5220.6|5220.6|5219.89|5219.89|0
1626960970000|2021-07-22 13:36:10|5219.6|5219.6|5220.26|5220.26|5220.31|5220.31|5219.6|5219.6|0
1626960980000|2021-07-22 13:36:20|5220.61|5220.61|5220.27|5220.27|5220.61|5220.61|5220.27|5220.27|0
1626961000000|2021-07-22 13:36:40|5220.98|5220.98|5221.32|5221.32|5221.32|5221.32|5220.98|5220.98|0
1626961010000|2021-07-22 13:36:50|5222.03|5222.03|5221.56|5221.56|5222.03|5222.03|5221.56|5221.56|0
1626961020000|2021-07-22 13:37:00|5221.5|5221.5|5221.5|5221.5|5221.5|5221.5|5221.5|5221.5|0
1626961030000|2021-07-22 13:37:10|5221.14|5221.14|5221.14|5221.14|5221.14|5221.14|5221.14|5221.14|0
1626961050000|2021-07-22 13:37:30|5221.5|5221.5|5221.44|5221.44|5221.85|5221.85|5221.44|5221.44|0
1626961060000|2021-07-22 13:37:40|5221.8|5221.8|5221.44|5221.44|5221.8|5221.8|5221.44|5221.44|0
1626961080000|2021-07-22 13:38:00|5221.1|5221.1|5221.04|5221.04|5221.1|5221.1|5220.86|5220.86|0
1626961090000|2021-07-22 13:38:10|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|5220.98|0
1626961100000|2021-07-22 13:38:20|5220.74|5220.74|5220.7|5220.7|5221.04|5221.04|5220.7|5220.7|0
1626961120000|2021-07-22 13:38:40|5221.05|5221.05|5221.05|5221.05|5221.05|5221.05|5221.05|5221.05|0
1626961130000|2021-07-22 13:38:50|5221.41|5221.41|5222.47|5222.47|5222.47|5222.47|5221.41|5221.41|0
1626961140000|2021-07-22 13:39:00|5222.12|5222.12|5222.83|5222.83|5222.83|5222.83|5222.12|5222.12|0
1626961150000|2021-07-22 13:39:10|5222.89|5222.89|5222.89|5222.89|5222.89|5222.89|5222.89|5222.89|0
1626961160000|2021-07-22 13:39:20|5222.94|5222.94|5223.89|5223.89|5223.89|5223.89|5222.94|5222.94|0
1626961170000|2021-07-22 13:39:30|5224.96|5224.96|5225.16|5225.16|5225.16|5225.16|5224.25|5224.25|0
1626961190000|2021-07-22 13:39:50|5224.82|5224.82|5224.82|5224.82|5224.82|5224.82|5224.82|5224.82|0
1626961200000|2021-07-22 13:40:00|5225|5225|5224.23|5224.23|5225|5225|5224.18|5224.18|0
1626961210000|2021-07-22 13:40:10|5224.41|5224.41|5224.83|5224.83|5224.83|5224.83|5224.12|5224.12|0
1626961220000|2021-07-22 13:40:20|5224.47|5224.47|5225.36|5225.36|5225.71|5225.71|5224.47|5224.47|0
1626961230000|2021-07-22 13:40:30|5225.6|5225.6|5227.11|5227.11|5227.11|5227.11|5225.6|5225.6|0
1626961240000|2021-07-22 13:40:40|5227.46|5227.46|5228.75|5228.75|5228.75|5228.75|5227.16|5227.16|0
1626961250000|2021-07-22 13:40:50|5228.04|5228.04|5227.68|5227.68|5228.39|5228.39|5227.68|5227.68|0
1626961260000|2021-07-22 13:41:00|5226.97|5226.97|5227.33|5227.33|5227.68|5227.68|5226.97|5226.97|0
1626961270000|2021-07-22 13:41:10|5228.04|5228.04|5228.34|5228.34|5229.1|5229.1|5228.04|5228.04|0
1626961280000|2021-07-22 13:41:20|5228.69|5228.69|5229.06|5229.06|5229.06|5229.06|5228.29|5228.29|0
1626961290000|2021-07-22 13:41:30|5229.41|5229.41|5229.53|5229.53|5229.53|5229.53|5229.41|5229.41|0
1626961300000|2021-07-22 13:41:40|5229.89|5229.89|5229.89|5229.89|5229.89|5229.89|5229.89|5229.89|0
1626961310000|2021-07-22 13:41:50|5229.18|5229.18|5229.53|5229.53|5229.53|5229.53|5228.47|5228.47|0
1626961320000|2021-07-22 13:42:00|5228.11|5228.11|5228.11|5228.11|5228.11|5228.11|5228.11|5228.11|0
1626961340000|2021-07-22 13:42:20|5229.18|5229.18|5228.47|5228.47|5229.18|5229.18|5228.47|5228.47|0
1626961350000|2021-07-22 13:42:30|5229.18|5229.18|5229.59|5229.59|5229.59|5229.59|5229.18|5229.18|0
1626961360000|2021-07-22 13:42:40|5229.94|5229.94|5228.88|5228.88|5229.94|5229.94|5228.88|5228.88|0
1626961370000|2021-07-22 13:42:50|5229.46|5229.46|5229.4|5229.4|5229.46|5229.46|5229.4|5229.4|0
1626961390000|2021-07-22 13:43:10|5229.34|5229.34|5228.98|5228.98|5229.34|5229.34|5228.98|5228.98|0
1626961400000|2021-07-22 13:43:20|5228.7|5228.7|5228.7|5228.7|5228.7|5228.7|5228.7|5228.7|0
1626961410000|2021-07-22 13:43:30|5228.36|5228.36|5228.36|5228.36|5228.72|5228.72|5228.36|5228.36|0
1626961420000|2021-07-22 13:43:40|5228.72|5228.72|5228.01|5228.01|5228.72|5228.72|5228.01|5228.01|0
1626961450000|2021-07-22 13:44:10|5227.89|5227.89|5228.13|5228.13|5228.13|5228.13|5227.89|5227.89|0
1626961460000|2021-07-22 13:44:20|5227.77|5227.77|5226.18|5226.18|5227.77|5227.77|5226.18|5226.18|0
1626961470000|2021-07-22 13:44:30|5226.35|5226.35|5226.29|5226.29|5226.35|5226.35|5226.18|5226.18|0
1626961480000|2021-07-22 13:44:40|5226.18|5226.18|5226.18|5226.18|5226.18|5226.18|5226.18|5226.18|0
1626961490000|2021-07-22 13:44:50|5226.06|5226.06|5226.12|5226.12|5226.18|5226.18|5225.82|5225.82|0
1626961500000|2021-07-22 13:45:00|5225.88|5225.88|5225.94|5225.94|5227.01|5227.01|5225.71|5225.71|0
1626961510000|2021-07-22 13:45:10|5226.3|5226.3|5226.3|5226.3|5226.41|5226.41|5226|5226|0
1626961520000|2021-07-22 13:45:20|5226.65|5226.65|5226.36|5226.36|5226.65|5226.65|5226.36|5226.36|0
1626961530000|2021-07-22 13:45:30|5226.24|5226.24|5225.59|5225.59|5226.3|5226.3|5225.59|5225.59|0
1626961540000|2021-07-22 13:45:40|5224.88|5224.88|5223.82|5223.82|5224.88|5224.88|5223.82|5223.82|0
1626961550000|2021-07-22 13:45:50|5223.48|5223.48|5223.81|5223.81|5224.19|5224.19|5223.47|5223.47|0
1626961570000|2021-07-22 13:46:10|5223.69|5223.69|5223.69|5223.69|5223.69|5223.69|5223.46|5223.46|0
1626961580000|2021-07-22 13:46:20|5224.4|5224.4|5223.99|5223.99|5224.4|5224.4|5223.99|5223.99|0
1626961620000|2021-07-22 13:47:00|5223.87|5223.87|5223.87|5223.87|5223.87|5223.87|5223.87|5223.87|0
1626961630000|2021-07-22 13:47:10|5223.19|5223.19|5222.37|5222.37|5223.19|5223.19|5222.37|5222.37|0
1626961640000|2021-07-22 13:47:20|5222.66|5222.66|5224.42|5224.42|5224.42|5224.42|5222.66|5222.66|0
1626961650000|2021-07-22 13:47:30|5224.48|5224.48|5224.48|5224.48|5224.48|5224.48|5224.48|5224.48|0
1626961670000|2021-07-22 13:47:50|5224.72|5224.72|5227.7|5227.7|5228.05|5228.05|5224.72|5224.72|0
1626961680000|2021-07-22 13:48:00|5227.94|5227.94|5227.94|5227.94|5227.94|5227.94|5227.94|5227.94|0
1626961690000|2021-07-22 13:48:10|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|5228.05|0
1626961710000|2021-07-22 13:48:30|5227.34|5227.34|5227.34|5227.34|5227.34|5227.34|5226.99|5226.99|0
1626961720000|2021-07-22 13:48:40|5227.82|5227.82|5227.82|5227.82|5227.82|5227.82|5227.82|5227.82|0
1626961730000|2021-07-22 13:48:50|5228.16|5228.16|5228.16|5228.16|5228.16|5228.16|5228.16|5228.16|0
1626961740000|2021-07-22 13:49:00|5227.69|5227.69|5228.1|5228.1|5228.1|5228.1|5227.69|5227.69|0
1626961750000|2021-07-22 13:49:10|5227.93|5227.93|5226.27|5226.27|5227.93|5227.93|5226.27|5226.27|0
1626961760000|2021-07-22 13:49:20|5226.98|5226.98|5226.74|5226.74|5226.98|5226.98|5226.57|5226.57|0
1626961770000|2021-07-22 13:49:30|5226.51|5226.51|5225.47|5225.47|5226.51|5226.51|5225.47|5225.47|0
1626961800000|2021-07-22 13:50:00|5224.06|5224.06|5222.53|5222.53|5224.06|5224.06|5222.53|5222.53|0
1626961810000|2021-07-22 13:50:10|5222.65|5222.65|5223.18|5223.18|5223.18|5223.18|5222.65|5222.65|0
1626961820000|2021-07-22 13:50:20|5223.54|5223.54|5223.01|5223.01|5223.54|5223.54|5223.01|5223.01|0
1626961830000|2021-07-22 13:50:30|5223.36|5223.36|5222.47|5222.47|5223.36|5223.36|5222.47|5222.47|0
1626961840000|2021-07-22 13:50:40|5222.53|5222.53|5222.24|5222.24|5222.53|5222.53|5222.24|5222.24|0
1626961850000|2021-07-22 13:50:50|5222.06|5222.06|5222.47|5222.47|5222.47|5222.47|5221.94|5221.94|0
1626961860000|2021-07-22 13:51:00|5223.18|5223.18|5223.6|5223.6|5223.6|5223.6|5223.18|5223.18|0
1626961870000|2021-07-22 13:51:10|5223.66|5223.66|5223.24|5223.24|5223.66|5223.66|5223.24|5223.24|0
1626961880000|2021-07-22 13:51:20|5223.12|5223.12|5224.19|5224.19|5224.19|5224.19|5222.77|5222.77|0
1626961890000|2021-07-22 13:51:30|5223.48|5223.48|5225.84|5225.84|5225.84|5225.84|5223.48|5223.48|0
1626961900000|2021-07-22 13:51:40|5225.61|5225.61|5226.73|5226.73|5226.73|5226.73|5225.61|5225.61|0
1626961910000|2021-07-22 13:51:50|5226.2|5226.2|5225.79|5225.79|5226.2|5226.2|5225.79|5225.79|0
1626961930000|2021-07-22 13:52:10|5226.14|5226.14|5226.02|5226.02|5226.14|5226.14|5226.02|5226.02|0
1626961940000|2021-07-22 13:52:20|5227.06|5227.06|5227.58|5227.58|5227.58|5227.58|5227.06|5227.06|0
1626961950000|2021-07-22 13:52:30|5227.23|5227.23|5227.58|5227.58|5227.58|5227.58|5227.23|5227.23|0
1626961960000|2021-07-22 13:52:40|5227.7|5227.7|5227.75|5227.75|5227.81|5227.81|5227.46|5227.46|0
1626961970000|2021-07-22 13:52:50|5228.82|5228.82|5228.82|5228.82|5228.82|5228.82|5228.82|5228.82|0
1626961980000|2021-07-22 13:53:00|5229.16|5229.16|5229.4|5229.4|5229.4|5229.4|5229.16|5229.16|0
1626961990000|2021-07-22 13:53:10|5229.46|5229.46|5231.41|5231.41|5231.47|5231.47|5229.46|5229.46|0
1626962010000|2021-07-22 13:53:30|5231.59|5231.59|5234.07|5234.07|5234.07|5234.07|5231.59|5231.59|0
1626962020000|2021-07-22 13:53:40|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|5234.78|0
1626962030000|2021-07-22 13:53:50|5235.19|5235.19|5235.19|5235.19|5235.19|5235.19|5235.19|5235.19|0
1626962040000|2021-07-22 13:54:00|5233.77|5233.77|5235.66|5235.66|5235.66|5235.66|5233.77|5233.77|0
1626962050000|2021-07-22 13:54:10|5235.96|5235.96|5236.53|5236.53|5236.53|5236.53|5235.49|5235.49|0
1626962070000|2021-07-22 13:54:30|5236.3|5236.3|5235.94|5235.94|5236.3|5236.3|5235.94|5235.94|0
1626962090000|2021-07-22 13:54:50|5236.65|5236.65|5235.59|5235.59|5236.65|5236.65|5235.59|5235.59|0
1626962100000|2021-07-22 13:55:00|5235.35|5235.35|5234.67|5234.67|5235.35|5235.35|5234.67|5234.67|0
1626962110000|2021-07-22 13:55:10|5233.96|5233.96|5234.49|5234.49|5234.49|5234.49|5233.9|5233.9|0
1626962120000|2021-07-22 13:55:20|5234.6|5234.6|5235.02|5235.02|5235.02|5235.02|5234.6|5234.6|0
1626962140000|2021-07-22 13:55:40|5235.73|5235.73|5235.31|5235.31|5235.73|5235.73|5235.31|5235.31|0
1626962170000|2021-07-22 13:56:10|5234.96|5234.96|5235.37|5235.37|5235.37|5235.37|5234.96|5234.96|0
1626962180000|2021-07-22 13:56:20|5234.66|5234.66|5235.97|5235.97|5235.97|5235.97|5234.66|5234.66|0
1626962190000|2021-07-22 13:56:30|5235.61|5235.61|5236.66|5236.66|5236.66|5236.66|5235.61|5235.61|0
1626962200000|2021-07-22 13:56:40|5236.94|5236.94|5237.54|5237.54|5237.54|5237.54|5236.94|5236.94|0
1626962220000|2021-07-22 13:57:00|5237.89|5237.89|5236.46|5236.46|5238.23|5238.23|5236.46|5236.46|0
1626962230000|2021-07-22 13:57:10|5236.28|5236.28|5236.63|5236.63|5236.63|5236.63|5235.57|5235.57|0
1626962250000|2021-07-22 13:57:30|5236.28|5236.28|5235.92|5235.92|5236.28|5236.28|5235.92|5235.92|0
1626962260000|2021-07-22 13:57:40|5235.58|5235.58|5235.58|5235.58|5235.58|5235.58|5235.58|5235.58|0
1626962270000|2021-07-22 13:57:50|5235.23|5235.23|5235.66|5235.66|5235.94|5235.94|5235.23|5235.23|0
1626962280000|2021-07-22 13:58:00|5235.54|5235.54|5235.83|5235.83|5235.83|5235.83|5235.54|5235.54|0
1626962290000|2021-07-22 13:58:10|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|5235.12|0
1626962300000|2021-07-22 13:58:20|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.07|5236.07|0
1626962310000|2021-07-22 13:58:30|5236.54|5236.54|5236.6|5236.6|5236.6|5236.6|5236.19|5236.19|0
1626962320000|2021-07-22 13:58:40|5236.96|5236.96|5236.96|5236.96|5236.96|5236.96|5236.96|5236.96|0
1626962330000|2021-07-22 13:58:50|5237.67|5237.67|5236.96|5236.96|5237.67|5237.67|5236.96|5236.96|0
1626962340000|2021-07-22 13:59:00|5237.2|5237.2|5237.2|5237.2|5237.55|5237.55|5237.2|5237.2|0
1626962350000|2021-07-22 13:59:10|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|5236.86|0
1626962360000|2021-07-22 13:59:20|5236.5|5236.5|5236.84|5236.84|5236.84|5236.84|5236.5|5236.5|0
1626962370000|2021-07-22 13:59:30|5236.96|5236.96|5237.95|5237.95|5237.95|5237.95|5236.96|5236.96|0
1626962380000|2021-07-22 13:59:40|5238.3|5238.3|5238.37|5238.37|5239.01|5239.01|5238.13|5238.13|0
1626962400000|2021-07-22 14:00:00|5238.13|5238.13|5238.01|5238.01|5238.13|5238.13|5237.77|5237.77|0
1626962410000|2021-07-22 14:00:10|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|5236.94|0
1626962440000|2021-07-22 14:00:40|5238.01|5238.01|5238.19|5238.19|5238.36|5238.36|5238.01|5238.01|0
1626962450000|2021-07-22 14:00:50|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|5237.12|0
1626962460000|2021-07-22 14:01:00|5237.83|5237.83|5237.54|5237.54|5237.83|5237.83|5237.54|5237.54|0
1626962470000|2021-07-22 14:01:10|5235.76|5235.76|5236|5236|5236|5236|5235.76|5235.76|0
1626962480000|2021-07-22 14:01:20|5237.07|5237.07|5237.42|5237.42|5237.42|5237.42|5237.07|5237.07|0
1626962490000|2021-07-22 14:01:30|5237.78|5237.78|5237.78|5237.78|5237.78|5237.78|5237.78|5237.78|0
1626962500000|2021-07-22 14:01:40|5238.12|5238.12|5238.6|5238.6|5238.6|5238.6|5238.12|5238.12|0
1626962520000|2021-07-22 14:02:00|5239.31|5239.31|5239.66|5239.66|5239.66|5239.66|5239.31|5239.31|0
1626962530000|2021-07-22 14:02:10|5240.34|5240.34|5240.94|5240.94|5240.94|5240.94|5239.63|5239.63|0
1626962540000|2021-07-22 14:02:20|5241.29|5241.29|5241.29|5241.29|5241.29|5241.29|5241.29|5241.29|0
1626962550000|2021-07-22 14:02:30|5241.23|5241.23|5241.23|5241.23|5241.23|5241.23|5241.23|5241.23|0
1626962570000|2021-07-22 14:02:50|5240.99|5240.99|5240.88|5240.88|5240.99|5240.99|5240.88|5240.88|0
1626962580000|2021-07-22 14:03:00|5240.17|5240.17|5241|5241|5241.29|5241.29|5240.17|5240.17|0
1626962590000|2021-07-22 14:03:10|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|5240.41|0
1626962600000|2021-07-22 14:03:20|5240.23|5240.23|5240|5240|5240.23|5240.23|5239.94|5239.94|0
1626962640000|2021-07-22 14:04:00|5239.42|5239.42|5238.71|5238.71|5239.42|5239.42|5238.71|5238.71|0
1626962650000|2021-07-22 14:04:10|5238.3|5238.3|5237.72|5237.72|5238.47|5238.47|5237.72|5237.72|0
1626962660000|2021-07-22 14:04:20|5238.06|5238.06|5237.59|5237.59|5238.06|5238.06|5237.59|5237.59|0
1626962670000|2021-07-22 14:04:30|5237.65|5237.65|5238.33|5238.33|5238.33|5238.33|5237.65|5237.65|0
1626962680000|2021-07-22 14:04:40|5238.56|5238.56|5238.92|5238.92|5238.92|5238.92|5238.56|5238.56|0
1626962690000|2021-07-22 14:04:50|5238.21|5238.21|5235.1|5235.1|5238.21|5238.21|5235.1|5235.1|0
1626962700000|2021-07-22 14:05:00|5234.82|5234.82|5234.47|5234.47|5234.82|5234.82|5234.47|5234.47|0
1626962710000|2021-07-22 14:05:10|5233.76|5233.76|5235.12|5235.12|5235.12|5235.12|5233.76|5233.76|0
1626962720000|2021-07-22 14:05:20|5234.76|5234.76|5234.76|5234.76|5234.76|5234.76|5234.76|5234.76|0
1626962750000|2021-07-22 14:05:50|5234.94|5234.94|5236|5236|5236|5236|5234.94|5234.94|0
1626962760000|2021-07-22 14:06:00|5235.29|5235.29|5237.63|5237.63|5237.63|5237.63|5235.29|5235.29|0
1626962780000|2021-07-22 14:06:20|5237.87|5237.87|5237.87|5237.87|5237.87|5237.87|5237.87|5237.87|0
1626962790000|2021-07-22 14:06:30|5239.29|5239.29|5238.99|5238.99|5239.29|5239.29|5238.99|5238.99|0
1626962800000|2021-07-22 14:06:40|5239.35|5239.35|5239.76|5239.76|5239.88|5239.88|5239.35|5239.35|0
1626962810000|2021-07-22 14:06:50|5239.7|5239.7|5240.06|5240.06|5240.06|5240.06|5239.7|5239.7|0
1626962820000|2021-07-22 14:07:00|5239.7|5239.7|5239.87|5239.87|5239.87|5239.87|5238.99|5238.99|0
1626962840000|2021-07-22 14:07:20|5239.93|5239.93|5240.64|5240.64|5240.64|5240.64|5239.93|5239.93|0
1626962860000|2021-07-22 14:07:40|5241|5241|5241|5241|5241|5241|5241|5241|0
1626962870000|2021-07-22 14:07:50|5241.35|5241.35|5242.12|5242.12|5242.12|5242.12|5241.35|5241.35|0
1626962880000|2021-07-22 14:08:00|5242.83|5242.83|5244.02|5244.02|5244.3|5244.3|5242.83|5242.83|0
1626962890000|2021-07-22 14:08:10|5244.36|5244.36|5244.7|5244.7|5244.7|5244.7|5244.36|5244.36|0
1626962900000|2021-07-22 14:08:20|5243.99|5243.99|5243.64|5243.64|5244.23|5244.23|5243.64|5243.64|0
1626962910000|2021-07-22 14:08:30|5243.99|5243.99|5243.99|5243.99|5243.99|5243.99|5243.99|5243.99|0
1626962930000|2021-07-22 14:08:50|5244.7|5244.7|5244.7|5244.7|5244.7|5244.7|5244.7|5244.7|0
1626962940000|2021-07-22 14:09:00|5245.06|5245.06|5245.06|5245.06|5245.06|5245.06|5245.06|5245.06|0
1626962970000|2021-07-22 14:09:30|5244.35|5244.35|5244.35|5244.35|5244.35|5244.35|5244.35|5244.35|0
1626962980000|2021-07-22 14:09:40|5243.64|5243.64|5242.45|5242.45|5243.64|5243.64|5242.45|5242.45|0
1626962990000|2021-07-22 14:09:50|5241.51|5241.51|5239.51|5239.51|5241.51|5241.51|5239.51|5239.51|0
1626963000000|2021-07-22 14:10:00|5239.87|5239.87|5239.98|5239.98|5240.22|5240.22|5239.87|5239.87|0
1626963010000|2021-07-22 14:10:10|5240.34|5240.34|5240.69|5240.69|5240.69|5240.69|5240.34|5240.34|0
1626963020000|2021-07-22 14:10:20|5241.04|5241.04|5240.33|5240.33|5241.04|5241.04|5240.33|5240.33|0
1626963030000|2021-07-22 14:10:30|5240.69|5240.69|5241.04|5241.04|5241.04|5241.04|5240.69|5240.69|0
1626963050000|2021-07-22 14:10:50|5241.1|5241.1|5241.4|5241.4|5241.4|5241.4|5241.04|5241.04|0
1626963060000|2021-07-22 14:11:00|5241.64|5241.64|5241.99|5241.99|5242.7|5242.7|5241.64|5241.64|0
1626963070000|2021-07-22 14:11:10|5242.27|5242.27|5242.27|5242.27|5242.27|5242.27|5242.27|5242.27|0
1626963090000|2021-07-22 14:11:30|5241.98|5241.98|5241.75|5241.75|5241.98|5241.98|5241.75|5241.75|0
1626963100000|2021-07-22 14:11:40|5242.22|5242.22|5242.22|5242.22|5242.22|5242.22|5242.22|5242.22|0
1626963120000|2021-07-22 14:12:00|5241.87|5241.87|5241.16|5241.16|5241.87|5241.87|5241.16|5241.16|0
1626963130000|2021-07-22 14:12:10|5240.57|5240.57|5240.92|5240.92|5240.92|5240.92|5240.57|5240.57|0
1626963150000|2021-07-22 14:12:30|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|5241.04|0
1626963160000|2021-07-22 14:12:40|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|5241.1|0
1626963170000|2021-07-22 14:12:50|5240.62|5240.62|5239.98|5239.98|5240.62|5240.62|5239.27|5239.27|0
1626963180000|2021-07-22 14:13:00|5239.27|5239.27|5237.59|5237.59|5239.27|5239.27|5237.59|5237.59|0
1626963190000|2021-07-22 14:13:10|5238.3|5238.3|5239.01|5239.01|5239.01|5239.01|5238.3|5238.3|0
1626963200000|2021-07-22 14:13:20|5238.3|5238.3|5237.54|5237.54|5238.3|5238.3|5237.54|5237.54|0
1626963210000|2021-07-22 14:13:30|5237.72|5237.72|5236.84|5236.84|5237.72|5237.72|5236.84|5236.84|0
1626963220000|2021-07-22 14:13:40|5236.56|5236.56|5236.21|5236.21|5236.56|5236.56|5236.21|5236.21|0
1626963230000|2021-07-22 14:13:50|5235.97|5235.97|5235.74|5235.74|5236.09|5236.09|5235.74|5235.74|0
1626963270000|2021-07-22 14:14:30|5235.06|5235.06|5231.75|5231.75|5235.06|5235.06|5231.75|5231.75|0
1626963280000|2021-07-22 14:14:40|5231.98|5231.98|5231.27|5231.27|5231.98|5231.98|5231.27|5231.27|0
1626963310000|2021-07-22 14:15:10|5231.98|5231.98|5231.97|5231.97|5232.32|5232.32|5231.97|5231.97|0
1626963320000|2021-07-22 14:15:20|5232.68|5232.68|5232.68|5232.68|5232.68|5232.68|5232.68|5232.68|0
1626963330000|2021-07-22 14:15:30|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.67|5231.67|0
1626963340000|2021-07-22 14:15:40|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1626963360000|2021-07-22 14:16:00|5231.43|5231.43|5231.43|5231.43|5231.67|5231.67|5231.43|5231.43|0
1626963370000|2021-07-22 14:16:10|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1626963380000|2021-07-22 14:16:20|5231.02|5231.02|5230.66|5230.66|5231.02|5231.02|5230.66|5230.66|0
1626963390000|2021-07-22 14:16:30|5231.02|5231.02|5230.31|5230.31|5231.02|5231.02|5230.31|5230.31|0
1626963410000|2021-07-22 14:16:50|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|5229.25|0
1626963440000|2021-07-22 14:17:20|5229.07|5229.07|5227.43|5227.43|5229.19|5229.19|5227.43|5227.43|0
1626963460000|2021-07-22 14:17:40|5227.31|5227.31|5226.49|5226.49|5227.31|5227.31|5226.49|5226.49|0
1626963470000|2021-07-22 14:17:50|5226.77|5226.77|5226.49|5226.49|5226.77|5226.77|5225.71|5225.71|0
1626963480000|2021-07-22 14:18:00|5226.14|5226.14|5226.19|5226.19|5226.19|5226.19|5226.14|5226.14|0
1626963490000|2021-07-22 14:18:10|5226.14|5226.14|5226.14|5226.14|5226.14|5226.14|5226.14|5226.14|0
1626963530000|2021-07-22 14:18:50|5226.48|5226.48|5226.48|5226.48|5226.48|5226.48|5226.48|5226.48|0
1626963540000|2021-07-22 14:19:00|5226.83|5226.83|5227.19|5227.19|5227.19|5227.19|5226.83|5226.83|0
1626963550000|2021-07-22 14:19:10|5226.12|5226.12|5225.77|5225.77|5226.12|5226.12|5225.77|5225.77|0
1626963560000|2021-07-22 14:19:20|5225.41|5225.41|5225.41|5225.41|5225.41|5225.41|5225.41|5225.41|0
1626963580000|2021-07-22 14:19:40|5225.77|5225.77|5225.77|5225.77|5225.77|5225.77|5225.77|5225.77|0
1626963610000|2021-07-22 14:20:10|5225.88|5225.88|5226.24|5226.24|5226.24|5226.24|5225.88|5225.88|0
1626963620000|2021-07-22 14:20:20|5226|5226|5225.88|5225.88|5226|5226|5225.88|5225.88|0
1626963630000|2021-07-22 14:20:30|5225.53|5225.53|5224.11|5224.11|5225.53|5225.53|5224.11|5224.11|0
1626963640000|2021-07-22 14:20:40|5223.77|5223.77|5223.77|5223.77|5223.77|5223.77|5223.77|5223.77|0
1626963660000|2021-07-22 14:21:00|5224.12|5224.12|5224.48|5224.48|5224.48|5224.48|5224.12|5224.12|0
1626963670000|2021-07-22 14:21:10|5224.12|5224.12|5222.63|5222.63|5224.12|5224.12|5222.63|5222.63|0
1626963690000|2021-07-22 14:21:30|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|5222.98|0
1626963700000|2021-07-22 14:21:40|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|0
1626963710000|2021-07-22 14:21:50|5222.68|5222.68|5222.63|5222.63|5222.68|5222.68|5222.63|5222.63|0
1626963730000|2021-07-22 14:22:10|5222.74|5222.74|5222.92|5222.92|5222.92|5222.92|5222.74|5222.74|0
1626963750000|2021-07-22 14:22:30|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|5223.27|0
1626963780000|2021-07-22 14:23:00|5223.98|5223.98|5224.22|5224.22|5224.22|5224.22|5223.98|5223.98|0
1626963800000|2021-07-22 14:23:20|5224.63|5224.63|5224.92|5224.92|5225.16|5225.16|5224.63|5224.63|0
1626963810000|2021-07-22 14:23:30|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|5224.57|0
1626963820000|2021-07-22 14:23:40|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.57|5224.57|0
1626963830000|2021-07-22 14:23:50|5224.63|5224.63|5224.91|5224.91|5224.91|5224.91|5224.63|5224.63|0
1626963840000|2021-07-22 14:24:00|5224.56|5224.56|5223.79|5223.79|5224.56|5224.56|5223.79|5223.79|0
1626963860000|2021-07-22 14:24:20|5223.85|5223.85|5224.09|5224.09|5224.09|5224.09|5223.85|5223.85|0
1626963880000|2021-07-22 14:24:40|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|5224.43|0
1626963890000|2021-07-22 14:24:50|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|5224.07|0
1626963900000|2021-07-22 14:25:00|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|5223.36|0
1626963910000|2021-07-22 14:25:10|5223.72|5223.72|5223.36|5223.36|5223.72|5223.72|5223.36|5223.36|0
1626963920000|2021-07-22 14:25:20|5224.07|5224.07|5224.31|5224.31|5224.43|5224.43|5223.72|5223.72|0
1626963930000|2021-07-22 14:25:30|5224.78|5224.78|5225.08|5225.08|5225.08|5225.08|5224.78|5224.78|0
1626963960000|2021-07-22 14:26:00|5224.73|5224.73|5225.02|5225.02|5225.02|5225.02|5224.73|5224.73|0
1626964000000|2021-07-22 14:26:40|5225.37|5225.37|5225.73|5225.73|5225.73|5225.73|5225.37|5225.37|0
1626964010000|2021-07-22 14:26:50|5226.41|5226.41|5227.12|5227.12|5227.12|5227.12|5226.41|5226.41|0
1626964020000|2021-07-22 14:27:00|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|5227.46|0
1626964040000|2021-07-22 14:27:20|5227.16|5227.16|5227.16|5227.16|5227.16|5227.16|5226.81|5226.81|0
1626964060000|2021-07-22 14:27:40|5227.4|5227.4|5228.71|5228.71|5228.71|5228.71|5227.4|5227.4|0
1626964070000|2021-07-22 14:27:50|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|5228.65|0
1626964080000|2021-07-22 14:28:00|5228.71|5228.71|5227.29|5227.29|5228.71|5228.71|5227.29|5227.29|0
1626964090000|2021-07-22 14:28:10|5227.23|5227.23|5227.23|5227.23|5227.23|5227.23|5227.23|5227.23|0
1626964100000|2021-07-22 14:28:20|5227.35|5227.35|5227.4|5227.4|5227.4|5227.4|5227.35|5227.35|0
1626964140000|2021-07-22 14:29:00|5227.29|5227.29|5227.29|5227.29|5227.29|5227.29|5227.29|5227.29|0
1626964160000|2021-07-22 14:29:20|5228.35|5228.35|5228.71|5228.71|5228.71|5228.71|5228.35|5228.35|0
1626964170000|2021-07-22 14:29:30|5228.82|5228.82|5228.82|5228.82|5228.82|5228.82|5228.82|5228.82|0
1626964180000|2021-07-22 14:29:40|5228.88|5228.88|5229.12|5229.12|5229.12|5229.12|5228.88|5228.88|0
1626964190000|2021-07-22 14:29:50|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1626964200000|2021-07-22 14:30:00|5229.05|5229.05|5230.36|5230.36|5230.36|5230.36|5229.05|5229.05|0
1626964210000|2021-07-22 14:30:10|5230.96|5230.96|5230.72|5230.72|5230.96|5230.96|5230.72|5230.72|0
1626964220000|2021-07-22 14:30:20|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|0
1626964230000|2021-07-22 14:30:30|5229.89|5229.89|5230.6|5230.6|5230.6|5230.6|5229.89|5229.89|0
1626964240000|2021-07-22 14:30:40|5232.37|5232.37|5231.2|5231.2|5232.37|5232.37|5231.2|5231.2|0
1626964250000|2021-07-22 14:30:50|5231.55|5231.55|5231.67|5231.67|5231.67|5231.67|5231.55|5231.55|0
1626964300000|2021-07-22 14:31:40|5231.79|5231.79|5231.96|5231.96|5231.96|5231.96|5231.79|5231.79|0
1626964310000|2021-07-22 14:31:50|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1626964320000|2021-07-22 14:32:00|5231.96|5231.96|5231.96|5231.96|5231.96|5231.96|5231.96|5231.96|0
1626964330000|2021-07-22 14:32:10|5232.08|5232.08|5231.9|5231.9|5232.08|5232.08|5231.9|5231.9|0
1626964340000|2021-07-22 14:32:20|5232.14|5232.14|5232.08|5232.08|5232.14|5232.14|5232.08|5232.08|0
1626964350000|2021-07-22 14:32:30|5232.79|5232.79|5234.68|5234.68|5234.68|5234.68|5232.79|5232.79|0
1626964370000|2021-07-22 14:32:50|5234.74|5234.74|5234.97|5234.97|5234.97|5234.97|5234.74|5234.74|0
1626964390000|2021-07-22 14:33:10|5234.91|5234.91|5234.91|5234.91|5234.91|5234.91|5234.91|5234.91|0
1626964400000|2021-07-22 14:33:20|5235.21|5235.21|5235.55|5235.55|5235.55|5235.55|5235.21|5235.21|0
1626964420000|2021-07-22 14:33:40|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|5235.49|0
1626964430000|2021-07-22 14:33:50|5235.14|5235.14|5234.19|5234.19|5235.14|5235.14|5234.19|5234.19|0
1626964440000|2021-07-22 14:34:00|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|0
1626964450000|2021-07-22 14:34:10|5233.16|5233.16|5233.16|5233.16|5233.16|5233.16|5233.16|5233.16|0
1626964460000|2021-07-22 14:34:20|5233.57|5233.57|5233.45|5233.45|5233.57|5233.57|5233.22|5233.22|0
1626964480000|2021-07-22 14:34:40|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|0
1626964500000|2021-07-22 14:35:00|5232.8|5232.8|5233.45|5233.45|5233.51|5233.51|5232.8|5232.8|0
1626964510000|2021-07-22 14:35:10|5233.39|5233.39|5233.39|5233.39|5233.39|5233.39|5233.39|5233.39|0
1626964540000|2021-07-22 14:35:40|5233.75|5233.75|5233.75|5233.75|5233.75|5233.75|5233.75|5233.75|0
1626964560000|2021-07-22 14:36:00|5233.81|5233.81|5233.45|5233.45|5233.81|5233.81|5233.45|5233.45|0
1626964580000|2021-07-22 14:36:20|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|5233.33|0
1626964590000|2021-07-22 14:36:30|5233.16|5233.16|5232.45|5232.45|5233.16|5233.16|5232.45|5232.45|0
1626964630000|2021-07-22 14:37:10|5233.16|5233.16|5232.45|5232.45|5233.16|5233.16|5232.45|5232.45|0
1626964660000|2021-07-22 14:37:40|5232.15|5232.15|5232.15|5232.15|5232.15|5232.15|5232.15|5232.15|0
1626964670000|2021-07-22 14:37:50|5231.87|5231.87|5230.7|5230.7|5231.87|5231.87|5230.7|5230.7|0
1626964690000|2021-07-22 14:38:10|5230.23|5230.23|5230.23|5230.23|5230.23|5230.23|5230.23|5230.23|0
1626964700000|2021-07-22 14:38:20|5229.52|5229.52|5229.52|5229.52|5229.52|5229.52|5229.52|5229.52|0
1626964710000|2021-07-22 14:38:30|5229.23|5229.23|5229.23|5229.23|5229.23|5229.23|5229.23|5229.23|0
1626964720000|2021-07-22 14:38:40|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|5229.4|0
1626964730000|2021-07-22 14:38:50|5229.76|5229.76|5229.4|5229.4|5229.76|5229.76|5229.4|5229.4|0
1626964760000|2021-07-22 14:39:20|5229.76|5229.76|5230.11|5230.11|5230.11|5230.11|5229.76|5229.76|0
1626964770000|2021-07-22 14:39:30|5229.76|5229.76|5229.82|5229.82|5229.87|5229.87|5229.76|5229.76|0
1626964780000|2021-07-22 14:39:40|5230.16|5230.16|5229.88|5229.88|5230.16|5230.16|5229.88|5229.88|0
1626964790000|2021-07-22 14:39:50|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|5229.99|0
1626964810000|2021-07-22 14:40:10|5229.64|5229.64|5230|5230|5230|5230|5229.64|5229.64|0
1626964820000|2021-07-22 14:40:20|5230.06|5230.06|5230|5230|5230.06|5230.06|5229.94|5229.94|0
1626964840000|2021-07-22 14:40:40|5229.66|5229.66|5228.35|5228.35|5229.66|5229.66|5227.64|5227.64|0
1626964850000|2021-07-22 14:40:50|5228.24|5228.24|5228.58|5228.58|5228.58|5228.58|5228.24|5228.24|0
1626964860000|2021-07-22 14:41:00|5228.87|5228.87|5227.86|5227.86|5228.93|5228.93|5227.86|5227.86|0
1626964870000|2021-07-22 14:41:10|5227.75|5227.75|5228.46|5228.46|5228.46|5228.46|5227.75|5227.75|0
1626964880000|2021-07-22 14:41:20|5228.63|5228.63|5229.05|5229.05|5229.05|5229.05|5228.63|5228.63|0
1626964910000|2021-07-22 14:41:50|5228.34|5228.34|5228.4|5228.4|5228.4|5228.4|5228.34|5228.34|0
1626964920000|2021-07-22 14:42:00|5228.04|5228.04|5227.92|5227.92|5228.04|5228.04|5227.92|5227.92|0
1626964940000|2021-07-22 14:42:20|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|5228.1|0
1626964950000|2021-07-22 14:42:30|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|5228.22|0
1626964960000|2021-07-22 14:42:40|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|0
1626964970000|2021-07-22 14:42:50|5227.09|5227.09|5227.27|5227.27|5227.27|5227.27|5227.09|5227.09|0
1626964980000|2021-07-22 14:43:00|5227.39|5227.39|5227.74|5227.74|5227.74|5227.74|5227.39|5227.39|0
1626965000000|2021-07-22 14:43:20|5227.8|5227.8|5228.51|5228.51|5228.51|5228.51|5227.8|5227.8|0
1626965020000|2021-07-22 14:43:40|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|0
1626965030000|2021-07-22 14:43:50|5228.98|5228.98|5228.98|5228.98|5228.98|5228.98|5228.98|5228.98|0
1626965040000|2021-07-22 14:44:00|5228.86|5228.86|5228.86|5228.86|5228.86|5228.86|5228.86|5228.86|0
1626965050000|2021-07-22 14:44:10|5228.51|5228.51|5228.86|5228.86|5228.86|5228.86|5228.51|5228.51|0
1626965070000|2021-07-22 14:44:30|5229.1|5229.1|5229.28|5229.28|5229.28|5229.28|5229.1|5229.1|0
1626965080000|2021-07-22 14:44:40|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|0
1626965100000|2021-07-22 14:45:00|5228.81|5228.81|5228.81|5228.81|5228.81|5228.81|5228.81|5228.81|0
1626965120000|2021-07-22 14:45:20|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|5228.63|0
1626965130000|2021-07-22 14:45:30|5228.99|5228.99|5228.34|5228.34|5228.99|5228.99|5228.34|5228.34|0
1626965140000|2021-07-22 14:45:40|5228.22|5228.22|5228.1|5228.1|5228.22|5228.22|5228.1|5228.1|0
1626965150000|2021-07-22 14:45:50|5228.22|5228.22|5227.75|5227.75|5228.22|5228.22|5227.75|5227.75|0
1626965160000|2021-07-22 14:46:00|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|0
1626965170000|2021-07-22 14:46:10|5226.8|5226.8|5226.97|5226.97|5226.97|5226.97|5226.8|5226.8|0
1626965180000|2021-07-22 14:46:20|5226.63|5226.63|5230.47|5230.47|5230.47|5230.47|5226.63|5226.63|0
1626965190000|2021-07-22 14:46:30|5229.76|5229.76|5230.23|5230.23|5230.82|5230.82|5229.76|5229.76|0
1626965200000|2021-07-22 14:46:40|5230.35|5230.35|5230.59|5230.59|5230.59|5230.59|5230.35|5230.35|0
1626965220000|2021-07-22 14:47:00|5230.23|5230.23|5229.23|5229.23|5230.23|5230.23|5229.23|5229.23|0
1626965230000|2021-07-22 14:47:10|5229.94|5229.94|5230.29|5230.29|5230.29|5230.29|5229.94|5229.94|0
1626965240000|2021-07-22 14:47:20|5231|5231|5231|5231|5231|5231|5231|5231|0
1626965260000|2021-07-22 14:47:40|5229.58|5229.58|5230.65|5230.65|5230.65|5230.65|5229.58|5229.58|0
1626965270000|2021-07-22 14:47:50|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|5230.82|0
1626965280000|2021-07-22 14:48:00|5230.88|5230.88|5230.94|5230.94|5230.94|5230.94|5230.88|5230.88|0
1626965290000|2021-07-22 14:48:10|5231.06|5231.06|5231.06|5231.06|5231.06|5231.06|5231.06|5231.06|0
1626965300000|2021-07-22 14:48:20|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|5231.12|0
1626965310000|2021-07-22 14:48:30|5231.06|5231.06|5231.52|5231.52|5231.52|5231.52|5231.06|5231.06|0
1626965330000|2021-07-22 14:48:50|5231.28|5231.28|5231.52|5231.52|5231.52|5231.52|5231.28|5231.28|0
1626965340000|2021-07-22 14:49:00|5231.69|5231.69|5232.37|5232.37|5232.43|5232.43|5231.69|5231.69|0
1626965350000|2021-07-22 14:49:10|5232.32|5232.32|5232.32|5232.32|5232.32|5232.32|5232.32|5232.32|0
1626965360000|2021-07-22 14:49:20|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|5231.61|0
1626965370000|2021-07-22 14:49:30|5231.55|5231.55|5231.55|5231.55|5231.55|5231.55|5231.55|5231.55|0
1626965380000|2021-07-22 14:49:40|5231.72|5231.72|5232.43|5232.43|5232.43|5232.43|5231.72|5231.72|0
1626965390000|2021-07-22 14:49:50|5232.49|5232.49|5232.61|5232.61|5232.61|5232.61|5232.49|5232.49|0
1626965410000|2021-07-22 14:50:10|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|0
1626965420000|2021-07-22 14:50:20|5231.72|5231.72|5231.43|5231.43|5231.72|5231.72|5231.43|5231.43|0
1626965430000|2021-07-22 14:50:30|5231.25|5231.25|5231.49|5231.49|5231.49|5231.49|5231.25|5231.25|0
1626965440000|2021-07-22 14:50:40|5231.84|5231.84|5231.84|5231.84|5231.84|5231.84|5231.84|5231.84|0
1626965450000|2021-07-22 14:50:50|5231.55|5231.55|5231.61|5231.61|5231.61|5231.61|5231.55|5231.55|0
1626965470000|2021-07-22 14:51:10|5232.32|5232.32|5232.08|5232.08|5232.32|5232.32|5232.02|5232.02|0
1626965480000|2021-07-22 14:51:20|5232.02|5232.02|5232.44|5232.44|5232.44|5232.44|5232.02|5232.02|0
1626965490000|2021-07-22 14:51:30|5232.2|5232.2|5232.02|5232.02|5232.2|5232.2|5232.02|5232.02|0
1626965500000|2021-07-22 14:51:40|5232.2|5232.2|5232.2|5232.2|5232.2|5232.2|5232.2|5232.2|0
1626965520000|2021-07-22 14:52:00|5232.44|5232.44|5232.26|5232.26|5232.44|5232.44|5232.26|5232.26|0
1626965530000|2021-07-22 14:52:10|5232.32|5232.32|5232.26|5232.26|5232.32|5232.32|5232.26|5232.26|0
1626965550000|2021-07-22 14:52:30|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|5231.97|0
1626965560000|2021-07-22 14:52:40|5232.26|5232.26|5232.62|5232.62|5232.62|5232.62|5232.26|5232.26|0
1626965570000|2021-07-22 14:52:50|5232.68|5232.68|5232.62|5232.62|5232.68|5232.68|5232.62|5232.62|0
1626965580000|2021-07-22 14:53:00|5232.97|5232.97|5232.92|5232.92|5232.97|5232.97|5232.92|5232.92|0
1626965590000|2021-07-22 14:53:10|5232.57|5232.57|5232.99|5232.99|5232.99|5232.99|5232.57|5232.57|0
1626965600000|2021-07-22 14:53:20|5233.7|5233.7|5234.05|5234.05|5234.05|5234.05|5233.7|5233.7|0
1626965610000|2021-07-22 14:53:30|5234.41|5234.41|5234.41|5234.41|5234.41|5234.41|5234.41|5234.41|0
1626965620000|2021-07-22 14:53:40|5234.76|5234.76|5235.44|5235.44|5235.44|5235.44|5234.76|5234.76|0
1626965630000|2021-07-22 14:53:50|5235.79|5235.79|5236.02|5236.02|5236.02|5236.02|5235.79|5235.79|0
1626965650000|2021-07-22 14:54:10|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|5236.08|0
1626965660000|2021-07-22 14:54:20|5236.02|5236.02|5236.37|5236.37|5236.37|5236.37|5236.02|5236.02|0
1626965670000|2021-07-22 14:54:30|5236.72|5236.72|5236.53|5236.53|5236.72|5236.72|5236.01|5236.01|0
1626965710000|2021-07-22 14:55:10|5236.17|5236.17|5235.83|5235.83|5236.17|5236.17|5235.83|5235.83|0
1626965760000|2021-07-22 14:56:00|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|5236.19|0
1626965800000|2021-07-22 14:56:40|5236.25|5236.25|5236.19|5236.19|5236.25|5236.25|5236.19|5236.19|0
1626965820000|2021-07-22 14:57:00|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|5235.61|0
1626965830000|2021-07-22 14:57:10|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|5235.25|0
1626965860000|2021-07-22 14:57:40|5235.31|5235.31|5235.25|5235.25|5235.31|5235.31|5235.25|5235.25|0
1626965870000|2021-07-22 14:57:50|5235.08|5235.08|5234.73|5234.73|5235.14|5235.14|5234.73|5234.73|0
1626965880000|2021-07-22 14:58:00|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|5235.02|0
1626965900000|2021-07-22 14:58:20|5234.84|5234.84|5234.85|5234.85|5235.14|5235.14|5234.84|5234.84|0
1626965910000|2021-07-22 14:58:30|5234.56|5234.56|5234.22|5234.22|5234.56|5234.56|5234.22|5234.22|0
1626965920000|2021-07-22 14:58:40|5234.58|5234.58|5234.17|5234.17|5234.58|5234.58|5234.05|5234.05|0
1626965930000|2021-07-22 14:58:50|5234.52|5234.52|5234.05|5234.05|5234.52|5234.52|5233.7|5233.7|0
1626965940000|2021-07-22 14:59:00|5233.7|5233.7|5233.64|5233.64|5233.7|5233.7|5233.58|5233.58|0
1626965960000|2021-07-22 14:59:20|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|5233.29|0
1626965970000|2021-07-22 14:59:30|5233.17|5233.17|5233.88|5233.88|5233.88|5233.88|5233.17|5233.17|0
1626965990000|2021-07-22 14:59:50|5233.6|5233.6|5233.66|5233.66|5233.66|5233.66|5233.6|5233.6|0
1626966000000|2021-07-22 15:00:00|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|5233.78|0
1626966010000|2021-07-22 15:00:10|5233.54|5233.54|5232.83|5232.83|5233.54|5233.54|5232.83|5232.83|0
1626966020000|2021-07-22 15:00:20|5232.77|5232.77|5232.65|5232.65|5233.01|5233.01|5232.65|5232.65|0
1626966030000|2021-07-22 15:00:30|5232.36|5232.36|5232.54|5232.54|5232.54|5232.54|5232.06|5232.06|0
1626966040000|2021-07-22 15:00:40|5232.48|5232.48|5232.48|5232.48|5232.48|5232.48|5232.48|5232.48|0
1626966070000|2021-07-22 15:01:10|5232.42|5232.42|5232.07|5232.07|5232.42|5232.42|5232.07|5232.07|0
1626966080000|2021-07-22 15:01:20|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|5232.24|0
1626966090000|2021-07-22 15:01:30|5232.6|5232.6|5232.95|5232.95|5232.95|5232.95|5232.6|5232.6|0
1626966100000|2021-07-22 15:01:40|5233.31|5233.31|5233.07|5233.07|5233.31|5233.31|5233.07|5233.07|0
1626966110000|2021-07-22 15:01:50|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|5233.42|0
1626966120000|2021-07-22 15:02:00|5233.76|5233.76|5234.29|5234.29|5234.35|5234.35|5233.65|5233.65|0
1626966130000|2021-07-22 15:02:10|5233.95|5233.95|5233.89|5233.89|5233.95|5233.95|5233.6|5233.6|0
1626966150000|2021-07-22 15:02:30|5234.01|5234.01|5234.37|5234.37|5234.37|5234.37|5234.01|5234.01|0
1626966160000|2021-07-22 15:02:40|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|5234.54|0
1626966170000|2021-07-22 15:02:50|5234.6|5234.6|5234.6|5234.6|5234.6|5234.6|5234.6|5234.6|0
1626966180000|2021-07-22 15:03:00|5234.54|5234.54|5234.89|5234.89|5234.89|5234.89|5234.54|5234.54|0
1626966200000|2021-07-22 15:03:20|5234.66|5234.66|5234.89|5234.89|5234.89|5234.89|5234.66|5234.66|0
1626966210000|2021-07-22 15:03:30|5234.18|5234.18|5234.36|5234.36|5234.54|5234.54|5234.18|5234.18|0
1626966220000|2021-07-22 15:03:40|5234.3|5234.3|5234.25|5234.25|5234.3|5234.3|5234.25|5234.25|0
1626966240000|2021-07-22 15:04:00|5234.19|5234.19|5234.37|5234.37|5234.37|5234.37|5234.01|5234.01|0
1626966250000|2021-07-22 15:04:10|5234.48|5234.48|5234.2|5234.2|5234.6|5234.6|5234.2|5234.2|0
1626966270000|2021-07-22 15:04:30|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|5234.56|0
1626966290000|2021-07-22 15:04:50|5234.79|5234.79|5236.1|5236.1|5236.1|5236.1|5234.79|5234.79|0
1626966310000|2021-07-22 15:05:10|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|5235.74|0
1626966340000|2021-07-22 15:05:40|5235.03|5235.03|5234.34|5234.34|5235.03|5235.03|5234.34|5234.34|0
1626966350000|2021-07-22 15:05:50|5234.68|5234.68|5234.97|5234.97|5234.97|5234.97|5234.68|5234.68|0
1626966360000|2021-07-22 15:06:00|5234.91|5234.91|5236.49|5236.49|5236.49|5236.49|5234.91|5234.91|0
1626966370000|2021-07-22 15:06:10|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|5236.55|0
1626966380000|2021-07-22 15:06:20|5236.79|5236.79|5237.2|5237.2|5237.2|5237.2|5236.79|5236.79|0
1626966390000|2021-07-22 15:06:30|5236.84|5236.84|5236.78|5236.78|5236.84|5236.84|5236.78|5236.78|0
1626966400000|2021-07-22 15:06:40|5236.61|5236.61|5236.31|5236.31|5236.61|5236.61|5236.31|5236.31|0
1626966410000|2021-07-22 15:06:50|5236.55|5236.55|5236.72|5236.72|5236.72|5236.72|5236.55|5236.55|0
1626966420000|2021-07-22 15:07:00|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|5236.37|0
1626966450000|2021-07-22 15:07:30|5236.67|5236.67|5237.76|5237.76|5237.76|5237.76|5236.67|5236.67|0
1626966460000|2021-07-22 15:07:40|5238.11|5238.11|5239.52|5239.52|5239.52|5239.52|5238.11|5238.11|0
1626966470000|2021-07-22 15:07:50|5239.64|5239.64|5239.64|5239.64|5239.64|5239.64|5239.64|5239.64|0
1626966480000|2021-07-22 15:08:00|5239.3|5239.3|5239.18|5239.18|5239.3|5239.3|5239.18|5239.18|0
1626966490000|2021-07-22 15:08:10|5238.82|5238.82|5238.65|5238.65|5238.82|5238.82|5238.65|5238.65|0
1626966510000|2021-07-22 15:08:30|5237.94|5237.94|5237.94|5237.94|5237.94|5237.94|5237.94|5237.94|0
1626966520000|2021-07-22 15:08:40|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|5238.18|0
1626966530000|2021-07-22 15:08:50|5238.35|5238.35|5238.06|5238.06|5238.35|5238.35|5238|5238|0
1626966540000|2021-07-22 15:09:00|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|5238.11|0
1626966550000|2021-07-22 15:09:10|5238.82|5238.82|5238.82|5238.82|5238.82|5238.82|5238.82|5238.82|0
1626966560000|2021-07-22 15:09:20|5238.65|5238.65|5238.53|5238.53|5238.65|5238.65|5238.53|5238.53|0
1626966580000|2021-07-22 15:09:40|5238.18|5238.18|5238.23|5238.23|5238.23|5238.23|5238.18|5238.18|0
1626966590000|2021-07-22 15:09:50|5238.88|5238.88|5238.82|5238.82|5238.88|5238.88|5238.47|5238.47|0
1626966600000|2021-07-22 15:10:00|5239.18|5239.18|5239.84|5239.84|5240.01|5240.01|5239.18|5239.18|0
1626966610000|2021-07-22 15:10:10|5240.01|5240.01|5240.25|5240.25|5240.25|5240.25|5240.01|5240.01|0
1626966630000|2021-07-22 15:10:30|5240.19|5240.19|5240.31|5240.31|5240.31|5240.31|5240.19|5240.19|0
1626966640000|2021-07-22 15:10:40|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|5240.37|0
1626966650000|2021-07-22 15:10:50|5240.65|5240.65|5240.65|5240.65|5240.65|5240.65|5240.65|5240.65|0
1626966660000|2021-07-22 15:11:00|5241.23|5241.23|5241.51|5241.51|5241.51|5241.51|5241.23|5241.23|0
1626966670000|2021-07-22 15:11:10|5241.16|5241.16|5241.09|5241.09|5241.45|5241.45|5241.09|5241.09|0
1626966680000|2021-07-22 15:11:20|5242.16|5242.16|5242.16|5242.16|5242.16|5242.16|5242.16|5242.16|0
1626966690000|2021-07-22 15:11:30|5241.8|5241.8|5241.86|5241.86|5241.86|5241.86|5241.63|5241.63|0
1626966720000|2021-07-22 15:12:00|5241.8|5241.8|5241.57|5241.57|5241.8|5241.8|5241.57|5241.57|0
1626966730000|2021-07-22 15:12:10|5241.51|5241.51|5241.1|5241.1|5241.51|5241.51|5241.1|5241.1|0
1626966740000|2021-07-22 15:12:20|5240.86|5240.86|5241.22|5241.22|5241.22|5241.22|5240.86|5240.86|0
1626966750000|2021-07-22 15:12:30|5241.57|5241.57|5241.78|5241.78|5242.13|5242.13|5241.57|5241.57|0
1626966790000|2021-07-22 15:13:10|5241.84|5241.84|5241.78|5241.78|5242.13|5242.13|5241.78|5241.78|0
1626966810000|2021-07-22 15:13:30|5242.13|5242.13|5242.07|5242.07|5242.13|5242.13|5242.07|5242.07|0
1626966830000|2021-07-22 15:13:50|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|5242.31|0
1626966840000|2021-07-22 15:14:00|5242.19|5242.19|5242.31|5242.31|5242.31|5242.31|5242.19|5242.19|0
1626966850000|2021-07-22 15:14:10|5242.25|5242.25|5242.01|5242.01|5242.25|5242.25|5242.01|5242.01|0
1626966860000|2021-07-22 15:14:20|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|5242.07|0
1626966870000|2021-07-22 15:14:30|5242.01|5242.01|5242.19|5242.19|5242.19|5242.19|5242.01|5242.01|0
1626966880000|2021-07-22 15:14:40|5241.85|5241.85|5241.02|5241.02|5241.85|5241.85|5241.02|5241.02|0
1626966900000|2021-07-22 15:15:00|5240.96|5240.96|5241.85|5241.85|5241.85|5241.85|5240.96|5240.96|0
1626966920000|2021-07-22 15:15:20|5241.79|5241.79|5241.44|5241.44|5241.79|5241.79|5241.44|5241.44|0
1626966930000|2021-07-22 15:15:30|5241.38|5241.38|5242.09|5242.09|5242.09|5242.09|5241.38|5241.38|0
1626966940000|2021-07-22 15:15:40|5242.44|5242.44|5241.97|5241.97|5242.8|5242.8|5241.97|5241.97|0
1626966950000|2021-07-22 15:15:50|5241.26|5241.26|5241.77|5241.77|5241.77|5241.77|5241.26|5241.26|0
1626966980000|2021-07-22 15:16:20|5241.89|5241.89|5241.95|5241.95|5242.13|5242.13|5241.89|5241.89|0
1626966990000|2021-07-22 15:16:30|5242.07|5242.07|5242.6|5242.6|5242.6|5242.6|5242.07|5242.07|0
1626967000000|2021-07-22 15:16:40|5242.94|5242.94|5242.76|5242.76|5242.94|5242.94|5242.76|5242.76|0
1626967020000|2021-07-22 15:17:00|5243.12|5243.12|5242.83|5242.83|5243.12|5243.12|5242.65|5242.65|0
1626967030000|2021-07-22 15:17:10|5242.26|5242.26|5241.98|5241.98|5242.26|5242.26|5241.98|5241.98|0
1626967040000|2021-07-22 15:17:20|5241.36|5241.36|5240.8|5240.8|5241.36|5241.36|5240.8|5240.8|0
1626967050000|2021-07-22 15:17:30|5241.51|5241.51|5241.51|5241.51|5241.51|5241.51|5241.51|5241.51|0
1626967060000|2021-07-22 15:17:40|5241.79|5241.79|5241.79|5241.79|5242.15|5242.15|5241.79|5241.79|0
1626967070000|2021-07-22 15:17:50|5241.85|5241.85|5241.62|5241.62|5241.85|5241.85|5241.62|5241.62|0
1626967080000|2021-07-22 15:18:00|5241.79|5241.79|5241.85|5241.85|5241.85|5241.85|5241.79|5241.79|0
1626967090000|2021-07-22 15:18:10|5242.21|5242.21|5242.21|5242.21|5242.21|5242.21|5242.21|5242.21|0
1626967110000|2021-07-22 15:18:30|5242.26|5242.26|5241.91|5241.91|5242.26|5242.26|5241.91|5241.91|0
1626967120000|2021-07-22 15:18:40|5241.55|5241.55|5240.84|5240.84|5241.55|5241.55|5240.84|5240.84|0
1626967130000|2021-07-22 15:18:50|5241.12|5241.12|5241.52|5241.52|5241.52|5241.52|5241.12|5241.12|0
1626967170000|2021-07-22 15:19:30|5241.17|5241.17|5241.17|5241.17|5241.23|5241.23|5240.99|5240.99|0
1626967180000|2021-07-22 15:19:40|5241.22|5241.22|5241.22|5241.22|5241.22|5241.22|5241.22|5241.22|0
1626967190000|2021-07-22 15:19:50|5240.99|5240.99|5240.94|5240.94|5241|5241|5240.64|5240.64|0
1626967200000|2021-07-22 15:20:00|5240.82|5240.82|5240.7|5240.7|5241|5241|5240.64|5240.64|0
1626967210000|2021-07-22 15:20:10|5240.47|5240.47|5240.11|5240.11|5240.47|5240.47|5240.11|5240.11|0
1626967240000|2021-07-22 15:20:40|5240|5240|5240.65|5240.65|5240.65|5240.65|5240|5240|0
1626967250000|2021-07-22 15:20:50|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|5240.29|0
1626967260000|2021-07-22 15:21:00|5240.23|5240.23|5240.23|5240.23|5240.23|5240.23|5240.23|5240.23|0
1626967270000|2021-07-22 15:21:10|5240.35|5240.35|5240.35|5240.35|5240.35|5240.35|5240.35|5240.35|0
1626967300000|2021-07-22 15:21:40|5240.23|5240.23|5240.29|5240.29|5240.29|5240.29|5240.23|5240.23|0
1626967310000|2021-07-22 15:21:50|5240.65|5240.65|5240.65|5240.65|5240.65|5240.65|5240.65|5240.65|0
1626967320000|2021-07-22 15:22:00|5240.71|5240.71|5240.48|5240.48|5240.76|5240.76|5240.48|5240.48|0
1626967340000|2021-07-22 15:22:20|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|5240.78|0
1626967350000|2021-07-22 15:22:30|5240.42|5240.42|5240.42|5240.42|5240.42|5240.42|5240.42|5240.42|0
1626967360000|2021-07-22 15:22:40|5240.36|5240.36|5240.42|5240.42|5240.42|5240.42|5240.36|5240.36|0
1626967370000|2021-07-22 15:22:50|5240.36|5240.36|5240.31|5240.31|5240.36|5240.36|5240.31|5240.31|0
1626967380000|2021-07-22 15:23:00|5240.36|5240.36|5240.01|5240.01|5240.36|5240.36|5240.01|5240.01|0
1626967400000|2021-07-22 15:23:20|5239.83|5239.83|5239.72|5239.72|5239.83|5239.83|5239.72|5239.72|0
1626967410000|2021-07-22 15:23:30|5239.37|5239.37|5238.66|5238.66|5239.37|5239.37|5238.54|5238.54|0
1626967420000|2021-07-22 15:23:40|5238.32|5238.32|5238.32|5238.32|5238.32|5238.32|5238.32|5238.32|0
1626967430000|2021-07-22 15:23:50|5238.2|5238.2|5237.96|5237.96|5238.2|5238.2|5237.96|5237.96|0
1626967460000|2021-07-22 15:24:20|5237.25|5237.25|5237.59|5237.59|5237.59|5237.59|5237.25|5237.25|0
1626967470000|2021-07-22 15:24:30|5237.95|5237.95|5238.9|5238.9|5238.9|5238.9|5237.95|5237.95|0
1626967500000|2021-07-22 15:25:00|5238.54|5238.54|5239.07|5239.07|5239.07|5239.07|5238.54|5238.54|0
1626967510000|2021-07-22 15:25:10|5238.72|5238.72|5238.25|5238.25|5238.72|5238.72|5238.25|5238.25|0
1626967520000|2021-07-22 15:25:20|5238.36|5238.36|5237.36|5237.36|5238.36|5238.36|5237.3|5237.3|0
1626967550000|2021-07-22 15:25:50|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|5237.3|0
1626967560000|2021-07-22 15:26:00|5237.65|5237.65|5237.3|5237.3|5237.65|5237.65|5237.3|5237.3|0
1626967570000|2021-07-22 15:26:10|5237.65|5237.65|5237.65|5237.65|5237.65|5237.65|5237.65|5237.65|0
1626967580000|2021-07-22 15:26:20|5238.01|5238.01|5237.3|5237.3|5238.01|5238.01|5237.3|5237.3|0
1626967590000|2021-07-22 15:26:30|5237.65|5237.65|5237.95|5237.95|5237.95|5237.95|5237.65|5237.65|0
1626967600000|2021-07-22 15:26:40|5238.3|5238.3|5237.96|5237.96|5238.3|5238.3|5237.96|5237.96|0
1626967610000|2021-07-22 15:26:50|5237.61|5237.61|5238.61|5238.61|5239.32|5239.32|5237.61|5237.61|0
1626967620000|2021-07-22 15:27:00|5238.55|5238.55|5238.55|5238.55|5238.55|5238.55|5238.55|5238.55|0
1626967650000|2021-07-22 15:27:30|5238.89|5238.89|5238.71|5238.71|5239.07|5239.07|5238.71|5238.71|0
1626967660000|2021-07-22 15:27:40|5239.07|5239.07|5239.07|5239.07|5239.07|5239.07|5239.07|5239.07|0
1626967670000|2021-07-22 15:27:50|5239.35|5239.35|5239.35|5239.35|5239.35|5239.35|5239.35|5239.35|0
1626967680000|2021-07-22 15:28:00|5239.7|5239.7|5239.7|5239.7|5239.7|5239.7|5239.7|5239.7|0
1626967700000|2021-07-22 15:28:20|5239.35|5239.35|5239.35|5239.35|5239.35|5239.35|5239.35|5239.35|0
1626967720000|2021-07-22 15:28:40|5239.01|5239.01|5239.01|5239.01|5239.01|5239.01|5239.01|5239.01|0
1626967730000|2021-07-22 15:28:50|5238.77|5238.77|5238.35|5238.35|5238.77|5238.77|5238.35|5238.35|0
1626967740000|2021-07-22 15:29:00|5238.07|5238.07|5237.85|5237.85|5238.19|5238.19|5237.14|5237.14|0
1626967750000|2021-07-22 15:29:10|5237.14|5237.14|5236.84|5236.84|5237.14|5237.14|5236.84|5236.84|0
1626967760000|2021-07-22 15:29:20|5236.78|5236.78|5237.15|5237.15|5237.49|5237.49|5236.78|5236.78|0
1626967770000|2021-07-22 15:29:30|5237.75|5237.75|5237.05|5237.05|5237.75|5237.75|5236.34|5236.34|0
1626967780000|2021-07-22 15:29:40|5237.41|5237.41|5238.24|5238.24|5238.71|5238.71|5237.41|5237.41|0
1626967790000|2021-07-22 15:29:50|5238.12|5238.12|5238.53|5238.53|5238.53|5238.53|5237.81|5237.81|0
1627024500000|2021-07-23 07:15:00|5258.21|5258.21|5260.2|5260.2|5260.2|5260.2|5258.21|5258.21|0
1627024510000|2021-07-23 07:15:10|5260.67|5260.67|5260.2|5260.2|5260.67|5260.67|5259.67|5259.67|0
1627024520000|2021-07-23 07:15:20|5260.49|5260.49|5260.2|5260.2|5260.49|5260.49|5260.08|5260.08|0
1627024530000|2021-07-23 07:15:30|5259.73|5259.73|5260.2|5260.2|5260.2|5260.2|5259.73|5259.73|0
1627024540000|2021-07-23 07:15:40|5259.73|5259.73|5260.2|5260.2|5260.2|5260.2|5259.73|5259.73|0
1627024550000|2021-07-23 07:15:50|5260.38|5260.38|5260.03|5260.03|5260.55|5260.55|5259.91|5259.91|0
1627024560000|2021-07-23 07:16:00|5260.5|5260.5|5260.55|5260.55|5260.73|5260.73|5260.38|5260.38|0
1627024570000|2021-07-23 07:16:10|5260.61|5260.61|5260.55|5260.55|5260.61|5260.61|5260.55|5260.55|0
1627024580000|2021-07-23 07:16:20|5260.91|5260.91|5261.44|5261.44|5261.62|5261.62|5260.79|5260.79|0
1627024590000|2021-07-23 07:16:30|5261.62|5261.62|5260.02|5260.02|5261.62|5261.62|5259.79|5259.79|0
1627024600000|2021-07-23 07:16:40|5261.09|5261.09|5260.91|5260.91|5261.09|5261.09|5260.38|5260.38|0
1627024610000|2021-07-23 07:16:50|5260.21|5260.21|5260.85|5260.85|5260.85|5260.85|5260.21|5260.21|0
1627024620000|2021-07-23 07:17:00|5260.38|5260.38|5260.5|5260.5|5260.91|5260.91|5259.91|5259.91|0
1627024630000|2021-07-23 07:17:10|5260.03|5260.03|5260.5|5260.5|5260.5|5260.5|5260.03|5260.03|0
1627024640000|2021-07-23 07:17:20|5260.44|5260.44|5260.44|5260.44|5260.44|5260.44|5260.32|5260.32|0
1627024650000|2021-07-23 07:17:30|5259.91|5259.91|5260.38|5260.38|5260.38|5260.38|5259.91|5259.91|0
1627024660000|2021-07-23 07:17:40|5260.44|5260.44|5260.5|5260.5|5260.5|5260.5|5260.44|5260.44|0
1627024670000|2021-07-23 07:17:50|5260.56|5260.56|5260.91|5260.91|5260.91|5260.91|5260.21|5260.21|0
1627024680000|2021-07-23 07:18:00|5260.44|5260.44|5261.92|5261.92|5261.92|5261.92|5260.44|5260.44|0
1627024690000|2021-07-23 07:18:10|5262.2|5262.2|5262.2|5262.2|5262.2|5262.2|5262.2|5262.2|0
1627024700000|2021-07-23 07:18:20|5261.85|5261.85|5261.38|5261.38|5261.85|5261.85|5261.38|5261.38|0
1627024720000|2021-07-23 07:18:40|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|0
1627024730000|2021-07-23 07:18:50|5262.26|5262.26|5262.32|5262.32|5262.32|5262.32|5262.26|5262.26|0
1627024750000|2021-07-23 07:19:10|5260.9|5260.9|5260.9|5260.9|5260.9|5260.9|5260.9|5260.9|0
1627024760000|2021-07-23 07:19:20|5260.19|5260.19|5260.19|5260.19|5260.19|5260.19|5260.19|5260.19|0
1627024770000|2021-07-23 07:19:30|5259.84|5259.84|5259.48|5259.48|5259.84|5259.84|5259.48|5259.48|0
1627024790000|2021-07-23 07:19:50|5259.95|5259.95|5259.95|5259.95|5259.95|5259.95|5259.95|5259.95|0
1627024800000|2021-07-23 07:20:00|5261.02|5261.02|5261.36|5261.36|5261.36|5261.36|5261.02|5261.02|0
1627024810000|2021-07-23 07:20:10|5261|5261|5261.71|5261.71|5261.71|5261.71|5261|5261|0
1627024820000|2021-07-23 07:20:20|5262.24|5262.24|5262.24|5262.24|5262.24|5262.24|5262.24|5262.24|0
1627024840000|2021-07-23 07:20:40|5263.31|5263.31|5261.53|5261.53|5263.31|5263.31|5261.53|5261.53|0
1627024850000|2021-07-23 07:20:50|5260.95|5260.95|5260.95|5260.95|5260.95|5260.95|5260.95|5260.95|0
1627024860000|2021-07-23 07:21:00|5261.31|5261.31|5261.31|5261.31|5261.31|5261.31|5261.31|5261.31|0
1627024880000|2021-07-23 07:21:20|5262.48|5262.48|5261.48|5261.48|5262.54|5262.54|5261.48|5261.48|0
1627024900000|2021-07-23 07:21:40|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|5261.83|0
1627024920000|2021-07-23 07:22:00|5261.12|5261.12|5261.12|5261.12|5261.12|5261.12|5260.77|5260.77|0
1627024930000|2021-07-23 07:22:10|5262.19|5262.19|5262.07|5262.07|5262.19|5262.19|5262.01|5262.01|0
1627024940000|2021-07-23 07:22:20|5262.78|5262.78|5262.78|5262.78|5262.78|5262.78|5262.78|5262.78|0
1627024960000|2021-07-23 07:22:40|5263.01|5263.01|5263.01|5263.01|5263.01|5263.01|5263.01|5263.01|0
1627024970000|2021-07-23 07:22:50|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|0
1627024980000|2021-07-23 07:23:00|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|0
1627025000000|2021-07-23 07:23:20|5265.31|5265.31|5265.31|5265.31|5265.31|5265.31|5265.31|5265.31|0
1627025010000|2021-07-23 07:23:30|5266.02|5266.02|5264.6|5264.6|5266.02|5266.02|5264.6|5264.6|0
1627025020000|2021-07-23 07:23:40|5264.31|5264.31|5263.96|5263.96|5264.31|5264.31|5263.96|5263.96|0
1627025040000|2021-07-23 07:24:00|5264.31|5264.31|5265.49|5265.49|5265.49|5265.49|5264.31|5264.31|0
1627025050000|2021-07-23 07:24:10|5265.14|5265.14|5266.01|5266.01|5266.01|5266.01|5264.78|5264.78|0
1627025060000|2021-07-23 07:24:20|5266.37|5266.37|5266.31|5266.31|5266.37|5266.37|5265.66|5265.66|0
1627025070000|2021-07-23 07:24:30|5265.75|5265.75|5265.57|5265.57|5265.75|5265.75|5265.27|5265.27|0
1627025100000|2021-07-23 07:25:00|5265.92|5265.92|5266.28|5266.28|5266.28|5266.28|5265.92|5265.92|0
1627025120000|2021-07-23 07:25:20|5265.98|5265.98|5265.27|5265.27|5265.98|5265.98|5264.92|5264.92|0
1627025160000|2021-07-23 07:26:00|5264.98|5264.98|5263.86|5263.86|5264.98|5264.98|5263.86|5263.86|0
1627025170000|2021-07-23 07:26:10|5263.52|5263.52|5263.52|5263.52|5263.52|5263.52|5263.52|5263.52|0
1627025180000|2021-07-23 07:26:20|5263.57|5263.57|5263.46|5263.46|5263.57|5263.57|5263.46|5263.46|0
1627025190000|2021-07-23 07:26:30|5263.57|5263.57|5262.57|5262.57|5263.57|5263.57|5262.57|5262.57|0
1627025200000|2021-07-23 07:26:40|5261.77|5261.77|5260.7|5260.7|5261.77|5261.77|5260.7|5260.7|0
1627025220000|2021-07-23 07:27:00|5260.94|5260.94|5261.65|5261.65|5261.65|5261.65|5260.94|5260.94|0
1627025230000|2021-07-23 07:27:10|5262.23|5262.23|5262.58|5262.58|5262.58|5262.58|5262.23|5262.23|0
1627025240000|2021-07-23 07:27:20|5263.29|5263.29|5263.95|5263.95|5264.24|5264.24|5263.29|5263.29|0
1627025250000|2021-07-23 07:27:30|5262.89|5262.89|5262.65|5262.65|5262.89|5262.89|5262.65|5262.65|0
1627025280000|2021-07-23 07:28:00|5263.33|5263.33|5264.04|5264.04|5264.04|5264.04|5263.33|5263.33|0
1627025320000|2021-07-23 07:28:40|5265.11|5265.11|5265.11|5265.11|5265.11|5265.11|5265.11|5265.11|0
1627025330000|2021-07-23 07:28:50|5265.46|5265.46|5265.46|5265.46|5265.46|5265.46|5265.46|5265.46|0
1627025340000|2021-07-23 07:29:00|5266.18|5266.18|5266.66|5266.66|5266.74|5266.74|5266.18|5266.18|0
1627025350000|2021-07-23 07:29:10|5266.31|5266.31|5265.6|5265.6|5266.31|5266.31|5265.6|5265.6|0
1627025370000|2021-07-23 07:29:30|5264.89|5264.89|5265.55|5265.55|5265.55|5265.55|5264.78|5264.78|0
1627025380000|2021-07-23 07:29:40|5265.37|5265.37|5264.31|5264.31|5265.37|5265.37|5264.31|5264.31|0
1627025390000|2021-07-23 07:29:50|5263.97|5263.97|5263.97|5263.97|5264.32|5264.32|5263.97|5263.97|0
1627025400000|2021-07-23 07:30:00|5264.68|5264.68|5269.22|5269.22|5269.22|5269.22|5264.68|5264.68|0
1627025410000|2021-07-23 07:30:10|5268.99|5268.99|5268.28|5268.28|5268.99|5268.99|5268.28|5268.28|0
1627025420000|2021-07-23 07:30:20|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|5268.99|0
1627025450000|2021-07-23 07:30:50|5267.92|5267.92|5267.57|5267.57|5267.92|5267.92|5267.57|5267.57|0
1627025460000|2021-07-23 07:31:00|5266.86|5266.86|5266.26|5266.26|5266.86|5266.86|5266.26|5266.26|0
1627025470000|2021-07-23 07:31:10|5265.92|5265.92|5266.84|5266.84|5266.84|5266.84|5265.92|5265.92|0
1627025480000|2021-07-23 07:31:20|5266.13|5266.13|5266.13|5266.13|5266.13|5266.13|5266.13|5266.13|0
1627025500000|2021-07-23 07:31:40|5265.45|5265.45|5264.4|5264.4|5265.45|5265.45|5264.4|5264.4|0
1627025510000|2021-07-23 07:31:50|5263.84|5263.84|5263.66|5263.66|5263.84|5263.84|5263.66|5263.66|0
1627025520000|2021-07-23 07:32:00|5263.84|5263.84|5262.7|5262.7|5264.12|5264.12|5262.7|5262.7|0
1627025530000|2021-07-23 07:32:10|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|0
1627025540000|2021-07-23 07:32:20|5262.1|5262.1|5261.69|5261.69|5262.1|5262.1|5261.69|5261.69|0
1627025560000|2021-07-23 07:32:40|5262.4|5262.4|5261.33|5261.33|5262.4|5262.4|5261.33|5261.33|0
1627025590000|2021-07-23 07:33:10|5261.39|5261.39|5261.98|5261.98|5262.27|5262.27|5261.39|5261.39|0
1627025600000|2021-07-23 07:33:20|5262.63|5262.63|5262.16|5262.16|5262.63|5262.63|5262.16|5262.16|0
1627025610000|2021-07-23 07:33:30|5261.98|5261.98|5261.98|5261.98|5261.98|5261.98|5261.98|5261.98|0
1627025620000|2021-07-23 07:33:40|5262.1|5262.1|5262.51|5262.51|5262.63|5262.63|5261.92|5261.92|0
1627025630000|2021-07-23 07:33:50|5262.57|5262.57|5262.93|5262.93|5262.93|5262.93|5262.57|5262.57|0
1627025640000|2021-07-23 07:34:00|5262.57|5262.57|5261.92|5261.92|5262.57|5262.57|5261.86|5261.86|0
1627025650000|2021-07-23 07:34:10|5261.33|5261.33|5261.33|5261.33|5261.33|5261.33|5261.33|5261.33|0
1627025660000|2021-07-23 07:34:20|5261.22|5261.22|5261.22|5261.22|5261.22|5261.22|5261.22|5261.22|0
1627025670000|2021-07-23 07:34:30|5261.93|5261.93|5261.93|5261.93|5261.93|5261.93|5261.93|5261.93|0
1627025680000|2021-07-23 07:34:40|5262.27|5262.27|5262.27|5262.27|5262.27|5262.27|5262.27|5262.27|0
1627025700000|2021-07-23 07:35:00|5262.97|5262.97|5263.43|5263.43|5264.49|5264.49|5262.97|5262.97|0
1627025760000|2021-07-23 07:36:00|5264.14|5264.14|5263.9|5263.9|5264.14|5264.14|5263.78|5263.78|0
1627025820000|2021-07-23 07:37:00|5264.14|5264.14|5263.67|5263.67|5264.14|5264.14|5263.43|5263.43|0
1627025830000|2021-07-23 07:37:10|5263.43|5263.43|5263.09|5263.09|5263.78|5263.78|5263.09|5263.09|0
1627025840000|2021-07-23 07:37:20|5263.77|5263.77|5264.01|5264.01|5264.13|5264.13|5263.77|5263.77|0
1627025860000|2021-07-23 07:37:40|5264.72|5264.72|5264.36|5264.36|5264.72|5264.72|5264.36|5264.36|0
1627025870000|2021-07-23 07:37:50|5264.01|5264.01|5263.3|5263.3|5264.01|5264.01|5263.3|5263.3|0
1627025880000|2021-07-23 07:38:00|5262.59|5262.59|5260.77|5260.77|5262.59|5262.59|5260.77|5260.77|0
1627025890000|2021-07-23 07:38:10|5260.42|5260.42|5259.48|5259.48|5260.42|5260.42|5259.48|5259.48|0
1627025900000|2021-07-23 07:38:20|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|0
1627025910000|2021-07-23 07:38:30|5260.72|5260.72|5261.64|5261.64|5261.64|5261.64|5260.72|5260.72|0
1627025920000|2021-07-23 07:38:40|5261.82|5261.82|5261.88|5261.88|5262.11|5262.11|5261.82|5261.82|0
1627025940000|2021-07-23 07:39:00|5262.29|5262.29|5264.59|5264.59|5264.59|5264.59|5262.29|5262.29|0
1627025950000|2021-07-23 07:39:10|5265|5265|5265|5265|5265|5265|5264.29|5264.29|0
1627025960000|2021-07-23 07:39:20|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|0
1627025970000|2021-07-23 07:39:30|5264.36|5264.36|5264.36|5264.36|5264.36|5264.36|5264.36|5264.36|0
1627025990000|2021-07-23 07:39:50|5263.29|5263.29|5262.7|5262.7|5263.29|5263.29|5262.7|5262.7|0
1627026000000|2021-07-23 07:40:00|5262.52|5262.52|5262.52|5262.52|5262.52|5262.52|5262.52|5262.52|0
1627026010000|2021-07-23 07:40:10|5262.88|5262.88|5263.94|5263.94|5263.94|5263.94|5262.88|5262.88|0
1627026020000|2021-07-23 07:40:20|5263.59|5263.59|5263.59|5263.59|5263.59|5263.59|5263.59|5263.59|0
1627026030000|2021-07-23 07:40:30|5263.83|5263.83|5265.1|5265.1|5265.16|5265.16|5263.83|5263.83|0
1627026040000|2021-07-23 07:40:40|5265.34|5265.34|5265.62|5265.62|5265.98|5265.98|5265.34|5265.34|0
1627026050000|2021-07-23 07:40:50|5266.33|5266.33|5266.33|5266.33|5266.33|5266.33|5266.33|5266.33|0
1627026060000|2021-07-23 07:41:00|5267.01|5267.01|5266.9|5266.9|5267.25|5267.25|5266.9|5266.9|0
1627026110000|2021-07-23 07:41:50|5267.96|5267.96|5267.96|5267.96|5267.96|5267.96|5267.96|5267.96|0
1627026120000|2021-07-23 07:42:00|5266.66|5266.66|5265.95|5265.95|5266.66|5266.66|5265.95|5265.95|0
1627026160000|2021-07-23 07:42:40|5265.59|5265.59|5265.59|5265.59|5265.59|5265.59|5265.59|5265.59|0
1627026180000|2021-07-23 07:43:00|5265.24|5265.24|5266.29|5266.29|5266.29|5266.29|5265.24|5265.24|0
1627026190000|2021-07-23 07:43:10|5266.64|5266.64|5267.35|5267.35|5267.35|5267.35|5266.64|5266.64|0
1627026240000|2021-07-23 07:44:00|5267.93|5267.93|5268.28|5268.28|5268.28|5268.28|5267.93|5267.93|0
1627026250000|2021-07-23 07:44:10|5268.56|5268.56|5268.28|5268.28|5268.56|5268.56|5268.28|5268.28|0
1627026300000|2021-07-23 07:45:00|5266.15|5266.15|5268.64|5268.64|5268.64|5268.64|5266.15|5266.15|0
1627026310000|2021-07-23 07:45:10|5267.93|5267.93|5267.93|5267.93|5267.93|5267.93|5267.93|5267.93|0
1627026320000|2021-07-23 07:45:20|5267.57|5267.57|5267.4|5267.4|5267.57|5267.57|5267.22|5267.22|0
1627026340000|2021-07-23 07:45:40|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|0
1627026370000|2021-07-23 07:46:10|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|0
1627026380000|2021-07-23 07:46:20|5267.87|5267.87|5267.7|5267.7|5267.87|5267.87|5267.64|5267.64|0
1627026390000|2021-07-23 07:46:30|5267.4|5267.4|5267.4|5267.4|5267.4|5267.4|5267.4|5267.4|0
1627026400000|2021-07-23 07:46:40|5267.76|5267.76|5267.76|5267.76|5267.76|5267.76|5267.76|5267.76|0
1627026420000|2021-07-23 07:47:00|5266.69|5266.69|5266.58|5266.58|5267.29|5267.29|5266.58|5266.58|0
1627026450000|2021-07-23 07:47:30|5266.87|5266.87|5267.17|5267.17|5267.4|5267.4|5266.75|5266.75|0
1627026490000|2021-07-23 07:48:10|5265.75|5265.75|5265.04|5265.04|5265.75|5265.75|5264.33|5264.33|0
1627026510000|2021-07-23 07:48:30|5265.27|5265.27|5265.27|5265.27|5265.27|5265.27|5265.27|5265.27|0
1627026520000|2021-07-23 07:48:40|5265.1|5265.1|5265.1|5265.1|5265.1|5265.1|5265.1|5265.1|0
1627026540000|2021-07-23 07:49:00|5265.38|5265.38|5265.38|5265.38|5265.38|5265.38|5265.38|5265.38|0
1627026560000|2021-07-23 07:49:20|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|5266.09|0
1627026570000|2021-07-23 07:49:30|5266.44|5266.44|5267.63|5267.63|5267.63|5267.63|5266.16|5266.16|0
1627026580000|2021-07-23 07:49:40|5267.1|5267.1|5267.1|5267.1|5267.1|5267.1|5267.1|5267.1|0
1627026600000|2021-07-23 07:50:00|5266.75|5266.75|5266.91|5266.91|5266.91|5266.91|5266.57|5266.57|0
1627026620000|2021-07-23 07:50:20|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|0
1627026630000|2021-07-23 07:50:30|5267.61|5267.61|5267.61|5267.61|5267.61|5267.61|5267.61|5267.61|0
1627026640000|2021-07-23 07:50:40|5266.9|5266.9|5267.08|5267.08|5267.25|5267.25|5266.9|5266.9|0
1627026650000|2021-07-23 07:50:50|5267.43|5267.43|5267.43|5267.43|5267.43|5267.43|5267.43|5267.43|0
1627026660000|2021-07-23 07:51:00|5267.08|5267.08|5267.08|5267.08|5267.08|5267.08|5267.08|5267.08|0
1627026680000|2021-07-23 07:51:20|5266.78|5266.78|5267.37|5267.37|5267.37|5267.37|5266.78|5266.78|0
1627026700000|2021-07-23 07:51:40|5267.43|5267.43|5267.67|5267.67|5267.67|5267.67|5267.43|5267.43|0
1627026710000|2021-07-23 07:51:50|5267.33|5267.33|5267.09|5267.09|5267.33|5267.33|5267.09|5267.09|0
1627026720000|2021-07-23 07:52:00|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|0
1627026750000|2021-07-23 07:52:30|5269.22|5269.22|5268.15|5268.15|5269.22|5269.22|5268.15|5268.15|0
1627026790000|2021-07-23 07:53:10|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|5268.63|0
1627026810000|2021-07-23 07:53:30|5269.04|5269.04|5269.04|5269.04|5269.04|5269.04|5269.04|5269.04|0
1627026820000|2021-07-23 07:53:40|5270.06|5270.06|5270.06|5270.06|5270.06|5270.06|5270.06|5270.06|0
1627026830000|2021-07-23 07:53:50|5272.2|5272.2|5272.2|5272.2|5272.2|5272.2|5272.2|5272.2|0
1627026840000|2021-07-23 07:54:00|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|0
1627026850000|2021-07-23 07:54:10|5272.55|5272.55|5272.84|5272.84|5272.84|5272.84|5272.55|5272.55|0
1627026880000|2021-07-23 07:54:40|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|5272.43|0
1627026890000|2021-07-23 07:54:50|5271.75|5271.75|5271.75|5271.75|5271.75|5271.75|5271.75|5271.75|0
1627026900000|2021-07-23 07:55:00|5271.45|5271.45|5271.45|5271.45|5271.45|5271.45|5271.45|5271.45|0
1627026930000|2021-07-23 07:55:30|5271.81|5271.81|5271.1|5271.1|5271.81|5271.81|5271.1|5271.1|0
1627026960000|2021-07-23 07:56:00|5271.81|5271.81|5271.47|5271.47|5271.81|5271.81|5271.47|5271.47|0
1627026970000|2021-07-23 07:56:10|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|0
1627026980000|2021-07-23 07:56:20|5270.42|5270.42|5270.42|5270.42|5270.42|5270.42|5270.42|5270.42|0
1627026990000|2021-07-23 07:56:30|5270.3|5270.3|5270.3|5270.3|5270.3|5270.3|5270.3|5270.3|0
1627027000000|2021-07-23 07:56:40|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|0
1627027040000|2021-07-23 07:57:20|5269.88|5269.88|5269.88|5269.88|5269.88|5269.88|5269.88|5269.88|0
1627027080000|2021-07-23 07:58:00|5270.24|5270.24|5270.89|5270.89|5270.89|5270.89|5270.24|5270.24|0
1627027090000|2021-07-23 07:58:10|5271.37|5271.37|5271.6|5271.6|5271.6|5271.6|5271.37|5271.37|0
1627027100000|2021-07-23 07:58:20|5271.37|5271.37|5271.25|5271.25|5271.37|5271.37|5271.25|5271.25|0
1627027110000|2021-07-23 07:58:30|5271.01|5271.01|5270.02|5270.02|5271.01|5271.01|5270.02|5270.02|0
1627027120000|2021-07-23 07:58:40|5269.9|5269.9|5269.9|5269.9|5269.9|5269.9|5269.9|5269.9|0
1627027130000|2021-07-23 07:58:50|5269.73|5269.73|5269.96|5269.96|5269.96|5269.96|5269.73|5269.73|0
1627027140000|2021-07-23 07:59:00|5269.25|5269.25|5268.2|5268.2|5269.25|5269.25|5268.2|5268.2|0
1627027160000|2021-07-23 07:59:20|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|0
1627027230000|2021-07-23 08:00:30|5267.73|5267.73|5267.07|5267.07|5267.73|5267.73|5267.07|5267.07|0
1627027240000|2021-07-23 08:00:40|5266.36|5266.36|5266.02|5266.02|5266.36|5266.36|5266.02|5266.02|0
1627027250000|2021-07-23 08:00:50|5267.09|5267.09|5267.09|5267.09|5267.09|5267.09|5267.09|5267.09|0
1627027270000|2021-07-23 08:01:10|5266.38|5266.38|5266.38|5266.38|5266.38|5266.38|5266.38|5266.38|0
1627027300000|2021-07-23 08:01:40|5266.44|5266.44|5266.26|5266.26|5266.44|5266.44|5266.26|5266.26|0
1627027320000|2021-07-23 08:02:00|5266.08|5266.08|5266.02|5266.02|5266.08|5266.08|5266.02|5266.02|0
1627027340000|2021-07-23 08:02:20|5265.97|5265.97|5265.25|5265.25|5265.97|5265.97|5265.02|5265.02|0
1627027350000|2021-07-23 08:02:30|5265.02|5265.02|5264.78|5264.78|5265.02|5265.02|5264.78|5264.78|0
1627027380000|2021-07-23 08:03:00|5264.07|5264.07|5263|5263|5264.07|5264.07|5263|5263|0
1627027390000|2021-07-23 08:03:10|5262.72|5262.72|5262.72|5262.72|5262.72|5262.72|5262.72|5262.72|0
1627027400000|2021-07-23 08:03:20|5262.96|5262.96|5262.96|5262.96|5262.96|5262.96|5262.96|5262.96|0
1627027420000|2021-07-23 08:03:40|5263.32|5263.32|5263.32|5263.32|5263.32|5263.32|5263.32|5263.32|0
1627027440000|2021-07-23 08:04:00|5262.96|5262.96|5262.96|5262.96|5262.96|5262.96|5262.96|5262.96|0
1627027490000|2021-07-23 08:04:50|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|0
1627027500000|2021-07-23 08:05:00|5262.6|5262.6|5261.49|5261.49|5262.6|5262.6|5261.49|5261.49|0
1627027520000|2021-07-23 08:05:20|5261.84|5261.84|5261.28|5261.28|5261.96|5261.96|5261.28|5261.28|0
1627027530000|2021-07-23 08:05:30|5261.46|5261.46|5261.46|5261.46|5261.46|5261.46|5261.46|5261.46|0
1627027540000|2021-07-23 08:05:40|5261.34|5261.34|5261.34|5261.34|5261.34|5261.34|5261.34|5261.34|0
1627027550000|2021-07-23 08:05:50|5262.05|5262.05|5262.17|5262.17|5262.17|5262.17|5262.05|5262.05|0
1627027560000|2021-07-23 08:06:00|5262.22|5262.22|5262.05|5262.05|5262.22|5262.22|5262.05|5262.05|0
1627027570000|2021-07-23 08:06:10|5262.11|5262.11|5262.17|5262.17|5262.17|5262.17|5261.99|5261.99|0
1627027610000|2021-07-23 08:06:50|5262.22|5262.22|5262.05|5262.05|5262.28|5262.28|5262.05|5262.05|0
1627027620000|2021-07-23 08:07:00|5261.69|5261.69|5261.69|5261.69|5261.69|5261.69|5261.69|5261.69|0
1627027630000|2021-07-23 08:07:10|5260.98|5260.98|5260.98|5260.98|5260.98|5260.98|5260.98|5260.98|0
1627027660000|2021-07-23 08:07:40|5261.22|5261.22|5261.22|5261.22|5261.22|5261.22|5261.22|5261.22|0
1627027670000|2021-07-23 08:07:50|5261.45|5261.45|5261.45|5261.45|5261.45|5261.45|5261.45|5261.45|0
1627027680000|2021-07-23 08:08:00|5261.69|5261.69|5261.69|5261.69|5261.69|5261.69|5261.69|5261.69|0
1627027700000|2021-07-23 08:08:20|5261.57|5261.57|5261.57|5261.57|5261.57|5261.57|5261.57|5261.57|0
1627027710000|2021-07-23 08:08:30|5264.77|5264.77|5264.77|5264.77|5264.77|5264.77|5264.77|5264.77|0
1627027720000|2021-07-23 08:08:40|5265.25|5265.25|5264.54|5264.54|5265.25|5265.25|5264.54|5264.54|0
1627027730000|2021-07-23 08:08:50|5265.25|5265.25|5265.6|5265.6|5265.6|5265.6|5265.25|5265.25|0
1627027740000|2021-07-23 08:09:00|5264.54|5264.54|5263.47|5263.47|5264.54|5264.54|5263.47|5263.47|0
1627027750000|2021-07-23 08:09:10|5263.83|5263.83|5263.12|5263.12|5263.83|5263.83|5263.12|5263.12|0
1627027760000|2021-07-23 08:09:20|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|5262.84|0
1627027770000|2021-07-23 08:09:30|5262.72|5262.72|5263.01|5263.01|5263.01|5263.01|5262.72|5262.72|0
1627027780000|2021-07-23 08:09:40|5262.95|5262.95|5263.31|5263.31|5263.31|5263.31|5262.95|5262.95|0
1627027790000|2021-07-23 08:09:50|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|5263.66|0
1627027800000|2021-07-23 08:10:00|5263.31|5263.31|5263.25|5263.25|5263.31|5263.31|5262.6|5262.6|0
1627027810000|2021-07-23 08:10:10|5264.27|5264.27|5264.27|5264.27|5264.27|5264.27|5264.27|5264.27|0
1627027830000|2021-07-23 08:10:30|5263.69|5263.69|5263.35|5263.35|5263.69|5263.69|5263.35|5263.35|0
1627027910000|2021-07-23 08:11:50|5262.99|5262.99|5262.04|5262.04|5262.99|5262.99|5262.04|5262.04|0
1627027920000|2021-07-23 08:12:00|5260.98|5260.98|5260.4|5260.4|5260.98|5260.98|5260.16|5260.16|0
1627027930000|2021-07-23 08:12:10|5260.04|5260.04|5260.4|5260.4|5260.4|5260.4|5260.04|5260.04|0
1627027940000|2021-07-23 08:12:20|5261.11|5261.11|5261.11|5261.11|5261.11|5261.11|5261.11|5261.11|0
1627027970000|2021-07-23 08:12:50|5261.82|5261.82|5261.82|5261.82|5261.82|5261.82|5261.82|5261.82|0
1627027980000|2021-07-23 08:13:00|5260.04|5260.04|5260.04|5260.04|5260.04|5260.04|5260.04|5260.04|0
1627027990000|2021-07-23 08:13:10|5259.69|5259.69|5258.77|5258.77|5259.69|5259.69|5258.6|5258.6|0
1627028040000|2021-07-23 08:14:00|5258.71|5258.71|5258.71|5258.71|5258.71|5258.71|5258.71|5258.71|0
1627028050000|2021-07-23 08:14:10|5258|5258|5257.47|5257.47|5258|5258|5257.47|5257.47|0
1627028070000|2021-07-23 08:14:30|5256.41|5256.41|5255.7|5255.7|5256.41|5256.41|5255.7|5255.7|0
1627028080000|2021-07-23 08:14:40|5255.99|5255.99|5256.28|5256.28|5256.28|5256.28|5255.99|5255.99|0
1627028090000|2021-07-23 08:14:50|5257.35|5257.35|5257.35|5257.35|5257.35|5257.35|5257.35|5257.35|0
1627028100000|2021-07-23 08:15:00|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|0
1627028120000|2021-07-23 08:15:20|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.52|5255.52|0
1627028140000|2021-07-23 08:15:40|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|5256.23|0
1627028150000|2021-07-23 08:15:50|5256.58|5256.58|5255.16|5255.16|5256.81|5256.81|5255.16|5255.16|0
1627028160000|2021-07-23 08:16:00|5254.45|5254.45|5257.64|5257.64|5257.64|5257.64|5254.45|5254.45|0
1627028220000|2021-07-23 08:17:00|5256.93|5256.93|5256.58|5256.58|5256.93|5256.93|5256.58|5256.58|0
1627028230000|2021-07-23 08:17:10|5256.93|5256.93|5256.93|5256.93|5256.93|5256.93|5256.93|5256.93|0
1627028240000|2021-07-23 08:17:20|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|5256.22|0
1627028250000|2021-07-23 08:17:30|5255.87|5255.87|5254.8|5254.8|5255.87|5255.87|5254.8|5254.8|0
1627028270000|2021-07-23 08:17:50|5254.45|5254.45|5254.45|5254.45|5254.45|5254.45|5254.45|5254.45|0
1627028300000|2021-07-23 08:18:20|5256.93|5256.93|5256.93|5256.93|5256.93|5256.93|5256.93|5256.93|0
1627028330000|2021-07-23 08:18:50|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|0
1627028350000|2021-07-23 08:19:10|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|5257.29|0
1627028370000|2021-07-23 08:19:30|5257.41|5257.41|5257.29|5257.29|5257.41|5257.41|5257.29|5257.29|0
1627028380000|2021-07-23 08:19:40|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|5257.17|0
1627028390000|2021-07-23 08:19:50|5256.82|5256.82|5256.82|5256.82|5256.82|5256.82|5256.82|5256.82|0
1627028440000|2021-07-23 08:20:40|5257.16|5257.16|5256.09|5256.09|5257.16|5257.16|5256.09|5256.09|0
1627028500000|2021-07-23 08:21:40|5256.27|5256.27|5256.49|5256.49|5256.49|5256.49|5256.15|5256.15|0
1627028510000|2021-07-23 08:21:50|5256.37|5256.37|5256.08|5256.08|5256.37|5256.37|5256.08|5256.08|0
1627028550000|2021-07-23 08:22:30|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|5255.37|0
1627028560000|2021-07-23 08:22:40|5255.31|5255.31|5255.25|5255.25|5255.31|5255.31|5255.25|5255.25|0
1627028580000|2021-07-23 08:23:00|5255.31|5255.31|5255.31|5255.31|5255.31|5255.31|5255.31|5255.31|0
1627028590000|2021-07-23 08:23:10|5254.95|5254.95|5254.95|5254.95|5254.95|5254.95|5254.95|5254.95|0
1627028670000|2021-07-23 08:24:30|5255.31|5255.31|5255.31|5255.31|5255.31|5255.31|5255.31|5255.31|0
1627028680000|2021-07-23 08:24:40|5255.6|5255.6|5256.67|5256.67|5256.67|5256.67|5255.6|5255.6|0
1627028700000|2021-07-23 08:25:00|5257.02|5257.02|5257.73|5257.73|5258.07|5258.07|5257.02|5257.02|0
1627028710000|2021-07-23 08:25:10|5255.96|5255.96|5255.96|5255.96|5255.96|5255.96|5255.96|5255.96|0
1627028720000|2021-07-23 08:25:20|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|5257.02|0
1627028750000|2021-07-23 08:25:50|5257.38|5257.38|5257.02|5257.02|5257.38|5257.38|5257.02|5257.02|0
1627028760000|2021-07-23 08:26:00|5256.91|5256.91|5256.31|5256.31|5256.91|5256.91|5256.31|5256.31|0
1627028780000|2021-07-23 08:26:20|5255.6|5255.6|5255.6|5255.6|5255.6|5255.6|5255.6|5255.6|0
1627028790000|2021-07-23 08:26:30|5255.43|5255.43|5255.43|5255.43|5255.43|5255.43|5255.43|5255.43|0
1627028810000|2021-07-23 08:26:50|5255.78|5255.78|5256.49|5256.49|5256.49|5256.49|5255.78|5255.78|0
1627028820000|2021-07-23 08:27:00|5256.73|5256.73|5256.73|5256.73|5256.73|5256.73|5256.73|5256.73|0
1627028880000|2021-07-23 08:28:00|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|0
1627028900000|2021-07-23 08:28:20|5255.78|5255.78|5255.78|5255.78|5255.78|5255.78|5255.78|5255.78|0
1627028910000|2021-07-23 08:28:30|5255.55|5255.55|5255.55|5255.55|5255.55|5255.55|5255.55|5255.55|0
1627028920000|2021-07-23 08:28:40|5255.72|5255.72|5254.54|5254.54|5255.96|5255.96|5254.54|5254.54|0
1627028930000|2021-07-23 08:28:50|5254.65|5254.65|5254.48|5254.48|5254.65|5254.65|5254.48|5254.48|0
1627028960000|2021-07-23 08:29:20|5254.72|5254.72|5256.14|5256.14|5256.14|5256.14|5254.72|5254.72|0
1627028970000|2021-07-23 08:29:30|5255.78|5255.78|5255.1|5255.1|5255.78|5255.78|5255.1|5255.1|0
1627029010000|2021-07-23 08:30:10|5255.16|5255.16|5255.16|5255.16|5255.16|5255.16|5255.16|5255.16|0
1627029040000|2021-07-23 08:30:40|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|5256.58|0
1627029070000|2021-07-23 08:31:10|5257.26|5257.26|5257.26|5257.26|5257.26|5257.26|5257.26|5257.26|0
1627029080000|2021-07-23 08:31:20|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|0
1627029100000|2021-07-23 08:31:40|5256.2|5256.2|5255.13|5255.13|5256.2|5256.2|5255.13|5255.13|0
1627029140000|2021-07-23 08:32:20|5254.78|5254.78|5254.07|5254.07|5254.78|5254.78|5254.07|5254.07|0
1627029150000|2021-07-23 08:32:30|5253.79|5253.79|5255.2|5255.2|5255.2|5255.2|5253.79|5253.79|0
1627029170000|2021-07-23 08:32:50|5255.38|5255.38|5255.38|5255.38|5255.38|5255.38|5255.38|5255.38|0
1627029230000|2021-07-23 08:33:50|5255.73|5255.73|5255.73|5255.73|5255.73|5255.73|5255.73|5255.73|0
1627029240000|2021-07-23 08:34:00|5257.04|5257.04|5257.04|5257.04|5257.04|5257.04|5257.04|5257.04|0
1627029260000|2021-07-23 08:34:20|5257.45|5257.45|5257.45|5257.45|5257.45|5257.45|5257.45|5257.45|0
1627029270000|2021-07-23 08:34:30|5257.51|5257.51|5257.51|5257.51|5257.51|5257.51|5257.51|5257.51|0
1627029320000|2021-07-23 08:35:20|5258.57|5258.57|5258.57|5258.57|5258.57|5258.57|5258.57|5258.57|0
1627029330000|2021-07-23 08:35:30|5258.34|5258.34|5258.04|5258.04|5258.34|5258.34|5258.04|5258.04|0
1627029340000|2021-07-23 08:35:40|5258.4|5258.4|5258.4|5258.4|5258.4|5258.4|5258.4|5258.4|0
1627029350000|2021-07-23 08:35:50|5258.75|5258.75|5257.69|5257.69|5258.75|5258.75|5257.69|5257.69|0
1627029360000|2021-07-23 08:36:00|5258.04|5258.04|5258.4|5258.4|5258.4|5258.4|5258.04|5258.04|0
1627029370000|2021-07-23 08:36:10|5256.98|5256.98|5258.04|5258.04|5258.04|5258.04|5256.98|5256.98|0
1627029380000|2021-07-23 08:36:20|5258.6|5258.6|5258.6|5258.6|5258.6|5258.6|5258.6|5258.6|0
1627029420000|2021-07-23 08:37:00|5258.49|5258.49|5258.49|5258.49|5258.49|5258.49|5258.49|5258.49|0
1627029430000|2021-07-23 08:37:10|5259.2|5259.2|5258.49|5258.49|5259.2|5259.2|5258.49|5258.49|0
1627029460000|2021-07-23 08:37:40|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1627029470000|2021-07-23 08:37:50|5258.07|5258.07|5257.66|5257.66|5258.07|5258.07|5257.66|5257.66|0
1627029480000|2021-07-23 08:38:00|5258.01|5258.01|5259.29|5259.29|5259.29|5259.29|5258.01|5258.01|0
1627029490000|2021-07-23 08:38:10|5259.58|5259.58|5259.64|5259.64|5259.64|5259.64|5259.58|5259.58|0
1627029500000|2021-07-23 08:38:20|5260.35|5260.35|5259.64|5259.64|5260.35|5260.35|5259.64|5259.64|0
1627029510000|2021-07-23 08:38:30|5259.58|5259.58|5259.58|5259.58|5259.58|5259.58|5259.58|5259.58|0
1627029530000|2021-07-23 08:38:50|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|5259.3|0
1627029580000|2021-07-23 08:39:40|5258.95|5258.95|5258.95|5258.95|5258.95|5258.95|5258.95|5258.95|0
1627029620000|2021-07-23 08:40:20|5259.42|5259.42|5259.42|5259.42|5259.42|5259.42|5259.42|5259.42|0
1627029630000|2021-07-23 08:40:30|5259.07|5259.07|5259.07|5259.07|5259.07|5259.07|5259.07|5259.07|0
1627029690000|2021-07-23 08:41:30|5259.35|5259.35|5259.7|5259.7|5259.7|5259.7|5259.35|5259.35|0
1627029700000|2021-07-23 08:41:40|5260.41|5260.41|5260.41|5260.41|5260.41|5260.41|5260.41|5260.41|0
1627029750000|2021-07-23 08:42:30|5260.24|5260.24|5260.24|5260.24|5260.24|5260.24|5260.24|5260.24|0
1627029760000|2021-07-23 08:42:40|5259.53|5259.53|5259.53|5259.53|5259.53|5259.53|5259.53|5259.53|0
1627029780000|2021-07-23 08:43:00|5259.17|5259.17|5258.82|5258.82|5259.17|5259.17|5258.82|5258.82|0
1627029810000|2021-07-23 08:43:30|5258.34|5258.34|5258.22|5258.22|5258.34|5258.34|5258.22|5258.22|0
1627029830000|2021-07-23 08:43:50|5258.46|5258.46|5258.4|5258.4|5258.46|5258.46|5258.4|5258.4|0
1627029840000|2021-07-23 08:44:00|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|0
1627029900000|2021-07-23 08:45:00|5258.22|5258.22|5258.22|5258.22|5258.22|5258.22|5258.22|5258.22|0
1627029910000|2021-07-23 08:45:10|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|0
1627029920000|2021-07-23 08:45:20|5258.23|5258.23|5258.23|5258.23|5258.23|5258.23|5258.23|5258.23|0
1627029930000|2021-07-23 08:45:30|5258|5258|5258|5258|5258|5258|5258|5258|0
1627029960000|2021-07-23 08:46:00|5257.64|5257.64|5258.71|5258.71|5258.71|5258.71|5257.64|5257.64|0
1627029980000|2021-07-23 08:46:20|5258.48|5258.48|5257.23|5257.23|5258.59|5258.59|5257.23|5257.23|0
1627030010000|2021-07-23 08:46:50|5257.18|5257.18|5257.06|5257.06|5257.18|5257.18|5257.06|5257.06|0
1627030020000|2021-07-23 08:47:00|5256.71|5256.71|5256.53|5256.53|5256.76|5256.76|5256.53|5256.53|0
1627030030000|2021-07-23 08:47:10|5256.41|5256.41|5255.64|5255.64|5256.41|5256.41|5255.64|5255.64|0
1627030040000|2021-07-23 08:47:20|5255.58|5255.58|5256.05|5256.05|5256.05|5256.05|5255.52|5255.52|0
1627030050000|2021-07-23 08:47:30|5255.7|5255.7|5255.7|5255.7|5255.7|5255.7|5255.7|5255.7|0
1627030060000|2021-07-23 08:47:40|5254.63|5254.63|5254.63|5254.63|5254.63|5254.63|5254.63|5254.63|0
1627030070000|2021-07-23 08:47:50|5254.16|5254.16|5254.28|5254.28|5254.28|5254.28|5254.16|5254.16|0
1627030080000|2021-07-23 08:48:00|5254.34|5254.34|5253.76|5253.76|5254.34|5254.34|5253.76|5253.76|0
1627030090000|2021-07-23 08:48:10|5254|5254|5252.53|5252.53|5254|5254|5252.53|5252.53|0
1627030100000|2021-07-23 08:48:20|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|0
1627030140000|2021-07-23 08:49:00|5251.58|5251.58|5253.18|5253.18|5253.18|5253.18|5251.23|5251.23|0
1627030150000|2021-07-23 08:49:10|5253.3|5253.3|5253.3|5253.3|5253.3|5253.3|5253.3|5253.3|0
1627030160000|2021-07-23 08:49:20|5253|5253|5252.83|5252.83|5253.24|5253.24|5252.83|5252.83|0
1627030170000|2021-07-23 08:49:30|5252.77|5252.77|5252.77|5252.77|5252.77|5252.77|5252.77|5252.77|0
1627030180000|2021-07-23 08:49:40|5252.47|5252.47|5252.47|5252.47|5252.71|5252.71|5252.47|5252.47|0
1627030190000|2021-07-23 08:49:50|5252.12|5252.12|5252.3|5252.3|5252.3|5252.3|5252.12|5252.12|0
1627030200000|2021-07-23 08:50:00|5251.89|5251.89|5251.71|5251.71|5251.89|5251.89|5251.71|5251.71|0
1627030210000|2021-07-23 08:50:10|5251|5251|5251|5251|5251|5251|5251|5251|0
1627030220000|2021-07-23 08:50:20|5250.76|5250.76|5250.71|5250.71|5251|5251|5250.71|5250.71|0
1627030230000|2021-07-23 08:50:30|5250.59|5250.59|5250.59|5250.59|5250.59|5250.59|5250.59|5250.59|0
1627030250000|2021-07-23 08:50:50|5251|5251|5251.12|5251.12|5251.12|5251.12|5251|5251|0
1627030270000|2021-07-23 08:51:10|5250.82|5250.82|5250.82|5250.82|5250.82|5250.82|5250.82|5250.82|0
1627030290000|2021-07-23 08:51:30|5249.76|5249.76|5249.76|5249.76|5249.76|5249.76|5249.76|5249.76|0
1627030300000|2021-07-23 08:51:40|5250.47|5250.47|5250.76|5250.76|5250.76|5250.76|5250.47|5250.47|0
1627030310000|2021-07-23 08:51:50|5250.82|5250.82|5251.12|5251.12|5251.41|5251.41|5250.82|5250.82|0
1627030320000|2021-07-23 08:52:00|5251.06|5251.06|5250.94|5250.94|5251.06|5251.06|5250.94|5250.94|0
1627030340000|2021-07-23 08:52:20|5251.18|5251.18|5251.12|5251.12|5251.18|5251.18|5251.12|5251.12|0
1627030360000|2021-07-23 08:52:40|5251.35|5251.35|5251.18|5251.18|5251.35|5251.35|5251.18|5251.18|0
1627030370000|2021-07-23 08:52:50|5251.35|5251.35|5251.71|5251.71|5251.71|5251.71|5251.35|5251.35|0
1627030390000|2021-07-23 08:53:10|5251.88|5251.88|5252.06|5252.06|5252.29|5252.29|5251.88|5251.88|0
1627030430000|2021-07-23 08:53:50|5251.94|5251.94|5252.23|5252.23|5252.23|5252.23|5251.94|5251.94|0
1627030440000|2021-07-23 08:54:00|5251.94|5251.94|5251.76|5251.76|5251.94|5251.94|5251.76|5251.76|0
1627030450000|2021-07-23 08:54:10|5251.29|5251.29|5250.58|5250.58|5251.29|5251.29|5250.23|5250.23|0
1627030460000|2021-07-23 08:54:20|5249.87|5249.87|5249.16|5249.16|5249.87|5249.87|5249.16|5249.16|0
1627030470000|2021-07-23 08:54:30|5249.11|5249.11|5249.05|5249.05|5249.11|5249.11|5249.05|5249.05|0
1627030480000|2021-07-23 08:54:40|5248.71|5248.71|5248.23|5248.23|5248.71|5248.71|5248.23|5248.23|0
1627030500000|2021-07-23 08:55:00|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|5247.87|0
1627030510000|2021-07-23 08:55:10|5247.81|5247.81|5247.46|5247.46|5247.81|5247.81|5247.46|5247.46|0
1627030520000|2021-07-23 08:55:20|5247.58|5247.58|5247.58|5247.58|5247.58|5247.58|5247.58|5247.58|0
1627030530000|2021-07-23 08:55:30|5247.34|5247.34|5247.22|5247.22|5247.34|5247.34|5247.22|5247.22|0
1627030540000|2021-07-23 08:55:40|5246.81|5246.81|5246.81|5246.81|5246.81|5246.81|5246.81|5246.81|0
1627030550000|2021-07-23 08:55:50|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|5247.17|0
1627030560000|2021-07-23 08:56:00|5247.88|5247.88|5247.76|5247.76|5248.23|5248.23|5247.41|5247.41|0
1627030570000|2021-07-23 08:56:10|5248.12|5248.12|5248.12|5248.12|5248.29|5248.29|5248.12|5248.12|0
1627030600000|2021-07-23 08:56:40|5247.84|5247.84|5247.84|5247.84|5247.84|5247.84|5247.84|5247.84|0
1627030640000|2021-07-23 08:57:20|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|5248.01|0
1627030650000|2021-07-23 08:57:30|5247.89|5247.89|5246.99|5246.99|5247.89|5247.89|5246.99|5246.99|0
1627030670000|2021-07-23 08:57:50|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|5246.82|0
1627030720000|2021-07-23 08:58:40|5247.06|5247.06|5247.06|5247.06|5247.06|5247.06|5247.06|5247.06|0
1627030730000|2021-07-23 08:58:50|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|5246.76|0
1627030740000|2021-07-23 08:59:00|5247.12|5247.12|5247.47|5247.47|5247.47|5247.47|5247.12|5247.12|0
1627030770000|2021-07-23 08:59:30|5247.12|5247.12|5247.47|5247.47|5247.47|5247.47|5247.12|5247.12|0
1627030780000|2021-07-23 08:59:40|5247.23|5247.23|5245.81|5245.81|5247.23|5247.23|5245.81|5245.81|0
1627030800000|2021-07-23 09:00:00|5246.05|5246.05|5245.69|5245.69|5246.05|5246.05|5245.69|5245.69|0
1627030850000|2021-07-23 09:00:50|5246.4|5246.4|5246.76|5246.76|5246.76|5246.76|5246.4|5246.4|0
1627030870000|2021-07-23 09:01:10|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|5246.05|0
1627030880000|2021-07-23 09:01:20|5245.75|5245.75|5245.69|5245.69|5245.87|5245.87|5245.69|5245.69|0
1627030890000|2021-07-23 09:01:30|5245.64|5245.64|5245.64|5245.64|5245.64|5245.64|5245.64|5245.64|0
1627030900000|2021-07-23 09:01:40|5246.35|5246.35|5246.7|5246.7|5246.7|5246.7|5246.35|5246.35|0
1627030910000|2021-07-23 09:01:50|5247.06|5247.06|5248.12|5248.12|5248.12|5248.12|5247.06|5247.06|0
1627030930000|2021-07-23 09:02:10|5247.41|5247.41|5247.06|5247.06|5247.47|5247.47|5247.06|5247.06|0
1627030950000|2021-07-23 09:02:30|5246.7|5246.7|5246.64|5246.64|5246.7|5246.7|5246.35|5246.35|0
1627030960000|2021-07-23 09:02:40|5246.58|5246.58|5246.82|5246.82|5246.82|5246.82|5246.58|5246.58|0
1627031060000|2021-07-23 09:04:20|5247.17|5247.17|5247.88|5247.88|5247.88|5247.88|5247.17|5247.17|0
1627031070000|2021-07-23 09:04:30|5247.77|5247.77|5247.77|5247.77|5247.77|5247.77|5247.77|5247.77|0
1627031080000|2021-07-23 09:04:40|5247.88|5247.88|5247.88|5247.88|5247.88|5247.88|5247.88|5247.88|0
1627031090000|2021-07-23 09:04:50|5248.59|5248.59|5247.88|5247.88|5248.59|5248.59|5247.88|5247.88|0
1627031120000|2021-07-23 09:05:20|5247.65|5247.65|5248|5248|5248|5248|5247.29|5247.29|0
1627031140000|2021-07-23 09:05:40|5248.24|5248.24|5248.59|5248.59|5248.59|5248.59|5248.24|5248.24|0
1627031150000|2021-07-23 09:05:50|5248.53|5248.53|5248.53|5248.53|5248.53|5248.53|5248.53|5248.53|0
1627031210000|2021-07-23 09:06:50|5248.81|5248.81|5248.81|5248.81|5248.81|5248.81|5248.81|5248.81|0
1627031250000|2021-07-23 09:07:30|5247.75|5247.75|5248.1|5248.1|5248.1|5248.1|5247.75|5247.75|0
1627031260000|2021-07-23 09:07:40|5247.99|5247.99|5247.99|5247.99|5247.99|5247.99|5247.99|5247.99|0
1627031290000|2021-07-23 09:08:10|5248.34|5248.34|5247.63|5247.63|5248.34|5248.34|5247.63|5247.63|0
1627031300000|2021-07-23 09:08:20|5247.34|5247.34|5247.45|5247.45|5247.45|5247.45|5247.34|5247.34|0
1627031320000|2021-07-23 09:08:40|5247.4|5247.4|5248.11|5248.11|5248.11|5248.11|5247.4|5247.4|0
1627031330000|2021-07-23 09:08:50|5248.34|5248.34|5248.17|5248.17|5248.34|5248.34|5248.17|5248.17|0
1627031340000|2021-07-23 09:09:00|5248.88|5248.88|5249.65|5249.65|5249.65|5249.65|5248.88|5248.88|0
1627031370000|2021-07-23 09:09:30|5248.94|5248.94|5248.58|5248.58|5248.94|5248.94|5248.58|5248.58|0
1627031390000|2021-07-23 09:09:50|5248.64|5248.64|5249.11|5249.11|5249.11|5249.11|5248.64|5248.64|0
1627031420000|2021-07-23 09:10:20|5249.82|5249.82|5249.82|5249.82|5249.82|5249.82|5249.82|5249.82|0
1627031430000|2021-07-23 09:10:30|5250.84|5250.84|5251.2|5251.2|5251.2|5251.2|5250.84|5250.84|0
1627031440000|2021-07-23 09:10:40|5251.55|5251.55|5251.55|5251.55|5251.55|5251.55|5251.55|5251.55|0
1627031460000|2021-07-23 09:11:00|5249.78|5249.78|5250.13|5250.13|5250.13|5250.13|5249.78|5249.78|0
1627031480000|2021-07-23 09:11:20|5249.72|5249.72|5249.72|5249.72|5249.72|5249.72|5249.72|5249.72|0
1627031490000|2021-07-23 09:11:30|5249.84|5249.84|5249.78|5249.78|5249.84|5249.84|5249.78|5249.78|0
1627031500000|2021-07-23 09:11:40|5249.72|5249.72|5249.13|5249.13|5249.72|5249.72|5249.13|5249.13|0
1627031530000|2021-07-23 09:12:10|5249.02|5249.02|5249.02|5249.02|5249.02|5249.02|5249.02|5249.02|0
1627031540000|2021-07-23 09:12:20|5248.74|5248.74|5248.74|5248.74|5248.74|5248.74|5248.74|5248.74|0
1627031600000|2021-07-23 09:13:20|5248.68|5248.68|5248.03|5248.03|5248.74|5248.74|5248.03|5248.03|0
1627031610000|2021-07-23 09:13:30|5248.2|5248.2|5248.2|5248.2|5248.2|5248.2|5248.2|5248.2|0
1627031620000|2021-07-23 09:13:40|5247.03|5247.03|5247.38|5247.38|5247.38|5247.38|5247.03|5247.03|0
1627031670000|2021-07-23 09:14:30|5247.03|5247.03|5246.38|5246.38|5247.03|5247.03|5246.32|5246.32|0
1627031700000|2021-07-23 09:15:00|5246.49|5246.49|5246.49|5246.49|5246.49|5246.49|5246.32|5246.32|0
1627031730000|2021-07-23 09:15:30|5246.21|5246.21|5245.97|5245.97|5246.21|5246.21|5245.97|5245.97|0
1627031740000|2021-07-23 09:15:40|5246.15|5246.15|5245.87|5245.87|5246.15|5246.15|5245.87|5245.87|0
1627031760000|2021-07-23 09:16:00|5243.9|5243.9|5243.96|5243.96|5243.96|5243.96|5243.9|5243.9|0
1627031770000|2021-07-23 09:16:10|5244.25|5244.25|5244.25|5244.25|5244.25|5244.25|5244.25|5244.25|0
1627031810000|2021-07-23 09:16:50|5242.83|5242.83|5242.83|5242.83|5242.83|5242.83|5242.83|5242.83|0
1627031820000|2021-07-23 09:17:00|5243.54|5243.54|5244.25|5244.25|5244.25|5244.25|5243.54|5243.54|0
1627031890000|2021-07-23 09:18:10|5245.67|5245.67|5244.96|5244.96|5245.67|5245.67|5244.96|5244.96|0
1627031920000|2021-07-23 09:18:40|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|5245.32|0
1627031930000|2021-07-23 09:18:50|5245.2|5245.2|5245.32|5245.32|5245.32|5245.32|5245.2|5245.2|0
1627031940000|2021-07-23 09:19:00|5245.38|5245.38|5245.14|5245.14|5245.38|5245.38|5245.14|5245.14|0
1627031950000|2021-07-23 09:19:10|5245.5|5245.5|5245.5|5245.5|5245.5|5245.5|5245.5|5245.5|0
1627032010000|2021-07-23 09:20:10|5245.79|5245.79|5247.21|5247.21|5247.21|5247.21|5245.79|5245.79|0
1627032020000|2021-07-23 09:20:20|5247.68|5247.68|5247.27|5247.27|5247.68|5247.68|5246.61|5246.61|0
1627032030000|2021-07-23 09:20:30|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|5247.44|0
1627032040000|2021-07-23 09:20:40|5248.02|5248.02|5250.12|5250.12|5250.12|5250.12|5248.02|5248.02|0
1627032060000|2021-07-23 09:21:00|5249.95|5249.95|5248.88|5248.88|5249.95|5249.95|5248.88|5248.88|0
1627032070000|2021-07-23 09:21:10|5249|5249|5248.82|5248.82|5249.06|5249.06|5248.82|5248.82|0
1627032110000|2021-07-23 09:21:50|5249.3|5249.3|5249.06|5249.06|5249.3|5249.3|5249.06|5249.06|0
1627032120000|2021-07-23 09:22:00|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|5249.41|0
1627032140000|2021-07-23 09:22:20|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|5249.65|0
1627032150000|2021-07-23 09:22:30|5249.77|5249.77|5249.06|5249.06|5249.77|5249.77|5249.06|5249.06|0
1627032160000|2021-07-23 09:22:40|5248.7|5248.7|5248.7|5248.7|5248.7|5248.7|5248.7|5248.7|0
1627032200000|2021-07-23 09:23:20|5248.58|5248.58|5248.47|5248.47|5248.58|5248.58|5248.47|5248.47|0
1627032220000|2021-07-23 09:23:40|5248.71|5248.71|5248.06|5248.06|5248.71|5248.71|5248.06|5248.06|0
1627032230000|2021-07-23 09:23:50|5248.17|5248.17|5248.17|5248.17|5248.17|5248.17|5248.17|5248.17|0
1627032270000|2021-07-23 09:24:30|5248.29|5248.29|5248.47|5248.47|5248.47|5248.47|5248.29|5248.29|0
1627032290000|2021-07-23 09:24:50|5248.41|5248.41|5248.41|5248.41|5248.41|5248.41|5248.41|5248.41|0
1627032310000|2021-07-23 09:25:10|5249.12|5249.12|5249.12|5249.12|5249.12|5249.12|5249.12|5249.12|0
1627032360000|2021-07-23 09:26:00|5249.47|5249.47|5249.47|5249.47|5249.47|5249.47|5249.47|5249.47|0
1627032420000|2021-07-23 09:27:00|5249.36|5249.36|5249.36|5249.36|5249.36|5249.36|5249.36|5249.36|0
1627032440000|2021-07-23 09:27:20|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|5249.71|0
1627032450000|2021-07-23 09:27:30|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|5249.77|0
1627032480000|2021-07-23 09:28:00|5250.71|5250.71|5251.24|5251.24|5251.24|5251.24|5250.71|5250.71|0
1627032490000|2021-07-23 09:28:10|5251.29|5251.29|5251.12|5251.12|5251.29|5251.29|5251.12|5251.12|0
1627032510000|2021-07-23 09:28:30|5251.83|5251.83|5251.83|5251.83|5251.83|5251.83|5251.83|5251.83|0
1627032530000|2021-07-23 09:28:50|5251.71|5251.71|5251.71|5251.71|5251.71|5251.71|5251.71|5251.71|0
1627032550000|2021-07-23 09:29:10|5251.36|5251.36|5251.36|5251.36|5251.36|5251.36|5251.36|5251.36|0
1627032590000|2021-07-23 09:29:50|5251.71|5251.71|5251.71|5251.71|5251.71|5251.71|5251.71|5251.71|0
1627032600000|2021-07-23 09:30:00|5252.42|5252.42|5250.88|5250.88|5252.54|5252.54|5250.88|5250.88|0
1627032610000|2021-07-23 09:30:10|5251.22|5251.22|5251.46|5251.46|5251.46|5251.46|5251.22|5251.22|0
1627032620000|2021-07-23 09:30:20|5252.17|5252.17|5252.41|5252.41|5252.41|5252.41|5252.17|5252.17|0
1627032630000|2021-07-23 09:30:30|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|5252.05|0
1627032670000|2021-07-23 09:31:10|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|5252.23|0
1627032710000|2021-07-23 09:31:50|5251.52|5251.52|5251.52|5251.52|5251.52|5251.52|5251.52|5251.52|0
1627032750000|2021-07-23 09:32:30|5251.58|5251.58|5251.46|5251.46|5251.58|5251.58|5251.46|5251.46|0
1627032780000|2021-07-23 09:33:00|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|5251.82|0
1627032800000|2021-07-23 09:33:20|5252.17|5252.17|5252.58|5252.58|5252.58|5252.58|5252.17|5252.17|0
1627032870000|2021-07-23 09:34:30|5253.29|5253.29|5253.47|5253.47|5253.47|5253.47|5252.94|5252.94|0
1627032900000|2021-07-23 09:35:00|5253.82|5253.82|5253.82|5253.82|5253.82|5253.82|5253.82|5253.82|0
1627032930000|2021-07-23 09:35:30|5253.53|5253.53|5253|5253|5253.82|5253.82|5253|5253|0
1627032940000|2021-07-23 09:35:40|5253.35|5253.35|5253.35|5253.35|5253.35|5253.35|5253.35|5253.35|0
1627032980000|2021-07-23 09:36:20|5254.06|5254.06|5254.42|5254.42|5254.42|5254.42|5254.06|5254.06|0
1627032990000|2021-07-23 09:36:30|5254.48|5254.48|5256.37|5256.37|5256.72|5256.72|5254.48|5254.48|0
1627033000000|2021-07-23 09:36:40|5256.6|5256.6|5256.6|5256.6|5256.6|5256.6|5256.6|5256.6|0
1627033050000|2021-07-23 09:37:30|5255.89|5255.89|5255.89|5255.89|5255.89|5255.89|5255.89|5255.89|0
1627033060000|2021-07-23 09:37:40|5257.3|5257.3|5257.3|5257.3|5257.3|5257.3|5257.3|5257.3|0
1627033080000|2021-07-23 09:38:00|5257.12|5257.12|5257.12|5257.12|5257.12|5257.12|5257.12|5257.12|0
1627033110000|2021-07-23 09:38:30|5257.24|5257.24|5255.82|5255.82|5257.24|5257.24|5255.23|5255.23|0
1627033130000|2021-07-23 09:38:50|5255.93|5255.93|5256.05|5256.05|5256.05|5256.05|5255.7|5255.7|0
1627033140000|2021-07-23 09:39:00|5256.29|5256.29|5256.64|5256.64|5256.64|5256.64|5256.29|5256.29|0
1627033200000|2021-07-23 09:40:00|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|5256.88|0
1627033230000|2021-07-23 09:40:30|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|5256.17|0
1627033250000|2021-07-23 09:40:50|5256.53|5256.53|5256.53|5256.53|5256.53|5256.53|5256.53|5256.53|0
1627033260000|2021-07-23 09:41:00|5256.77|5256.77|5256.77|5256.77|5256.77|5256.77|5256.77|5256.77|0
1627033280000|2021-07-23 09:41:20|5257.12|5257.12|5257.59|5257.59|5257.59|5257.59|5257.12|5257.12|0
1627033310000|2021-07-23 09:41:50|5257.88|5257.88|5257.52|5257.52|5257.88|5257.88|5257.52|5257.52|0
1627033320000|2021-07-23 09:42:00|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|5257.76|0
1627033340000|2021-07-23 09:42:20|5258.11|5258.11|5258.11|5258.11|5258.11|5258.11|5258.11|5258.11|0
1627033350000|2021-07-23 09:42:30|5259.29|5259.29|5259.29|5259.29|5259.64|5259.64|5258.93|5258.93|0
1627033360000|2021-07-23 09:42:40|5259.05|5259.05|5259.05|5259.05|5259.05|5259.05|5259.05|5259.05|0
1627033380000|2021-07-23 09:43:00|5259.29|5259.29|5258.93|5258.93|5259.29|5259.29|5258.93|5258.93|0
1627033390000|2021-07-23 09:43:10|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|5258.58|0
1627033420000|2021-07-23 09:43:40|5258.87|5258.87|5259.11|5259.11|5259.11|5259.11|5258.87|5258.87|0
1627033430000|2021-07-23 09:43:50|5258.4|5258.4|5258.28|5258.28|5258.4|5258.4|5258.28|5258.28|0
1627033440000|2021-07-23 09:44:00|5258.04|5258.04|5258.04|5258.04|5258.04|5258.04|5258.04|5258.04|0
1627033450000|2021-07-23 09:44:10|5257.68|5257.68|5256.81|5256.81|5257.68|5257.68|5256.81|5256.81|0
1627033460000|2021-07-23 09:44:20|5256.46|5256.46|5256.46|5256.46|5256.46|5256.46|5256.46|5256.46|0
1627033470000|2021-07-23 09:44:30|5256.1|5256.1|5255.86|5255.86|5256.1|5256.1|5255.86|5255.86|0
1627033480000|2021-07-23 09:44:40|5255.51|5255.51|5256.22|5256.22|5256.22|5256.22|5255.51|5255.51|0
1627033500000|2021-07-23 09:45:00|5256.46|5256.46|5257.75|5257.75|5257.75|5257.75|5256.46|5256.46|0
1627033520000|2021-07-23 09:45:20|5257.19|5257.19|5257.19|5257.19|5257.19|5257.19|5257.19|5257.19|0
1627033530000|2021-07-23 09:45:30|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|5255.54|0
1627033550000|2021-07-23 09:45:50|5255.31|5255.31|5255.25|5255.25|5255.31|5255.31|5255.07|5255.07|0
1627033560000|2021-07-23 09:46:00|5255.49|5255.49|5255.73|5255.73|5255.73|5255.73|5255.49|5255.49|0
1627033570000|2021-07-23 09:46:10|5256.08|5256.08|5255.96|5255.96|5256.44|5256.44|5255.96|5255.96|0
1627033620000|2021-07-23 09:47:00|5256.37|5256.37|5256.37|5256.37|5256.37|5256.37|5256.37|5256.37|0
1627033640000|2021-07-23 09:47:20|5255.09|5255.09|5255.45|5255.45|5255.45|5255.45|5255.09|5255.09|0
1627033670000|2021-07-23 09:47:50|5254.74|5254.74|5254.74|5254.74|5254.74|5254.74|5254.74|5254.74|0
1627033680000|2021-07-23 09:48:00|5254.98|5254.98|5255.22|5255.22|5255.22|5255.22|5254.98|5254.98|0
1627033700000|2021-07-23 09:48:20|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|5255.93|0
1627033710000|2021-07-23 09:48:30|5256.55|5256.55|5256.55|5256.55|5256.55|5256.55|5256.55|5256.55|0
1627033720000|2021-07-23 09:48:40|5256.89|5256.89|5256.89|5256.89|5256.89|5256.89|5256.89|5256.89|0
1627033740000|2021-07-23 09:49:00|5257.25|5257.25|5257.6|5257.6|5257.6|5257.6|5257.25|5257.25|0
1627033750000|2021-07-23 09:49:10|5257.96|5257.96|5257.96|5257.96|5257.96|5257.96|5257.96|5257.96|0
1627033760000|2021-07-23 09:49:20|5258.19|5258.19|5258.37|5258.37|5258.37|5258.37|5258.19|5258.19|0
1627033800000|2021-07-23 09:50:00|5258.13|5258.13|5257.77|5257.77|5258.13|5258.13|5257.77|5257.77|0
1627033810000|2021-07-23 09:50:10|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|5258.07|0
1627033820000|2021-07-23 09:50:20|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|5257.83|0
1627033830000|2021-07-23 09:50:30|5257.48|5257.48|5257.48|5257.48|5257.48|5257.48|5257.48|5257.48|0
1627033840000|2021-07-23 09:50:40|5257.42|5257.42|5257.3|5257.3|5257.42|5257.42|5257.3|5257.3|0
1627033860000|2021-07-23 09:51:00|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|5257.65|0
1627033910000|2021-07-23 09:51:50|5257.71|5257.71|5256.23|5256.23|5257.71|5257.71|5256.23|5256.23|0
1627033960000|2021-07-23 09:52:40|5255.88|5255.88|5255.2|5255.2|5255.88|5255.88|5255.2|5255.2|0
1627034020000|2021-07-23 09:53:40|5254.13|5254.13|5253.78|5253.78|5254.13|5254.13|5253.78|5253.78|0
1627034030000|2021-07-23 09:53:50|5253.44|5253.44|5253.44|5253.44|5253.44|5253.44|5253.44|5253.44|0
1627034040000|2021-07-23 09:54:00|5253.5|5253.5|5253.79|5253.79|5253.79|5253.79|5253.5|5253.5|0
1627034070000|2021-07-23 09:54:30|5254.14|5254.14|5254.5|5254.5|5254.5|5254.5|5254.14|5254.14|0
1627034100000|2021-07-23 09:55:00|5254.14|5254.14|5254.14|5254.14|5254.14|5254.14|5254.14|5254.14|0
1627034130000|2021-07-23 09:55:30|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|5254.49|0
1627034150000|2021-07-23 09:55:50|5254.37|5254.37|5253.66|5253.66|5254.37|5254.37|5253.66|5253.66|0
1627034180000|2021-07-23 09:56:20|5253.48|5253.48|5253.48|5253.48|5253.48|5253.48|5253.48|5253.48|0
1627034190000|2021-07-23 09:56:30|5252.77|5252.77|5252.77|5252.77|5252.77|5252.77|5252.77|5252.77|0
1627034210000|2021-07-23 09:56:50|5253.01|5253.01|5253.01|5253.01|5253.01|5253.01|5253.01|5253.01|0
1627034220000|2021-07-23 09:57:00|5253.72|5253.72|5254.07|5254.07|5254.07|5254.07|5253.72|5253.72|0
1627034230000|2021-07-23 09:57:10|5254.31|5254.31|5254.13|5254.13|5254.31|5254.31|5254.13|5254.13|0
1627034240000|2021-07-23 09:57:20|5253.89|5253.89|5253.55|5253.55|5253.89|5253.89|5253.55|5253.55|0
1627034250000|2021-07-23 09:57:30|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|5253.2|0
1627034300000|2021-07-23 09:58:20|5252.92|5252.92|5251.81|5251.81|5252.92|5252.92|5251.81|5251.81|0
1627034310000|2021-07-23 09:58:30|5252.09|5252.09|5252.09|5252.09|5252.44|5252.44|5252.09|5252.09|0
1627034330000|2021-07-23 09:58:50|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|0
1627034340000|2021-07-23 09:59:00|5251.38|5251.38|5251.02|5251.02|5251.38|5251.38|5251.02|5251.02|0
1627034350000|2021-07-23 09:59:10|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|5251.73|0
1627034360000|2021-07-23 09:59:20|5251.97|5251.97|5251.97|5251.97|5251.97|5251.97|5251.97|5251.97|0
1627034390000|2021-07-23 09:59:50|5251.26|5251.26|5251.26|5251.26|5251.26|5251.26|5251.26|5251.26|0
1627034400000|2021-07-23 10:00:00|5251.54|5251.54|5252.24|5252.24|5252.24|5252.24|5251.54|5251.54|0
1627034410000|2021-07-23 10:00:10|5251.88|5251.88|5251.88|5251.88|5251.88|5251.88|5251.88|5251.88|0
1627034430000|2021-07-23 10:00:30|5252.24|5252.24|5252.59|5252.59|5252.59|5252.59|5252.24|5252.24|0
1627034440000|2021-07-23 10:00:40|5252.3|5252.3|5252.3|5252.3|5252.3|5252.3|5252.3|5252.3|0
1627034460000|2021-07-23 10:01:00|5252.24|5252.24|5251.89|5251.89|5252.24|5252.24|5251.89|5251.89|0
1627034470000|2021-07-23 10:01:10|5252.12|5252.12|5252.83|5252.83|5252.83|5252.83|5252.12|5252.12|0
1627034480000|2021-07-23 10:01:20|5253.18|5253.18|5253.41|5253.41|5253.41|5253.41|5253.18|5253.18|0
1627034490000|2021-07-23 10:01:30|5253.18|5253.18|5253.18|5253.18|5253.18|5253.18|5253.18|5253.18|0
1627034570000|2021-07-23 10:02:50|5252.82|5252.82|5252.82|5252.82|5252.82|5252.82|5252.82|5252.82|0
1627034630000|2021-07-23 10:03:50|5253.1|5253.1|5253.1|5253.1|5253.1|5253.1|5253.1|5253.1|0
1627034670000|2021-07-23 10:04:30|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|5253.81|0
1627034690000|2021-07-23 10:04:50|5254.05|5254.05|5254.05|5254.05|5254.05|5254.05|5254.05|5254.05|0
1627034700000|2021-07-23 10:05:00|5254.28|5254.28|5254.52|5254.52|5254.52|5254.52|5254.28|5254.28|0
1627034710000|2021-07-23 10:05:10|5254.82|5254.82|5254.46|5254.46|5254.82|5254.82|5254.46|5254.46|0
1627034720000|2021-07-23 10:05:20|5254.52|5254.52|5253.34|5253.34|5254.52|5254.52|5253.34|5253.34|0
1627034760000|2021-07-23 10:06:00|5252.35|5252.35|5251.64|5251.64|5252.35|5252.35|5251.64|5251.64|0
1627034810000|2021-07-23 10:06:50|5251.92|5251.92|5251.92|5251.92|5251.92|5251.92|5251.92|5251.92|0
1627034820000|2021-07-23 10:07:00|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|5251.56|0
1627034880000|2021-07-23 10:08:00|5251.8|5251.8|5252.16|5252.16|5252.16|5252.16|5251.8|5251.8|0
1627034900000|2021-07-23 10:08:20|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|5252.22|0
1627034920000|2021-07-23 10:08:40|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|5252.57|0
1627034930000|2021-07-23 10:08:50|5252.22|5252.22|5253.27|5253.27|5253.27|5253.27|5252.22|5252.22|0
1627034940000|2021-07-23 10:09:00|5253.98|5253.98|5254.33|5254.33|5254.33|5254.33|5253.98|5253.98|0
1627034960000|2021-07-23 10:09:20|5253.98|5253.98|5254.27|5254.27|5254.45|5254.45|5253.98|5253.98|0
1627034990000|2021-07-23 10:09:50|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|5253.92|0
1627035030000|2021-07-23 10:10:30|5254.27|5254.27|5253.56|5253.56|5254.27|5254.27|5253.56|5253.56|0
1627035040000|2021-07-23 10:10:40|5253.32|5253.32|5253.32|5253.32|5253.32|5253.32|5253.32|5253.32|0
1627035090000|2021-07-23 10:11:30|5253.73|5253.73|5253.73|5253.73|5253.73|5253.73|5253.73|5253.73|0
1627035140000|2021-07-23 10:12:20|5254.44|5254.44|5256.2|5256.2|5256.2|5256.2|5254.09|5254.09|0
1627035150000|2021-07-23 10:12:30|5256.5|5256.5|5256.84|5256.84|5256.84|5256.84|5256.5|5256.5|0
1627035160000|2021-07-23 10:12:40|5256.9|5256.9|5256.9|5256.9|5256.9|5256.9|5256.9|5256.9|0
1627035250000|2021-07-23 10:14:10|5257.38|5257.38|5258.09|5258.09|5258.09|5258.09|5257.38|5257.38|0
1627035270000|2021-07-23 10:14:30|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|5258.43|0
1627035280000|2021-07-23 10:14:40|5259.14|5259.14|5259.49|5259.49|5259.49|5259.49|5259.14|5259.14|0
1627035300000|2021-07-23 10:15:00|5259.85|5259.85|5259.14|5259.14|5259.85|5259.85|5259.14|5259.14|0
1627035310000|2021-07-23 10:15:10|5259.08|5259.08|5258.62|5258.62|5259.08|5259.08|5258.62|5258.62|0
1627035340000|2021-07-23 10:15:40|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|0
1627035350000|2021-07-23 10:15:50|5258.74|5258.74|5258.62|5258.62|5258.74|5258.74|5258.62|5258.62|0
1627035370000|2021-07-23 10:16:10|5257.67|5257.67|5257.67|5257.67|5257.67|5257.67|5257.67|5257.67|0
1627035400000|2021-07-23 10:16:40|5257.32|5257.32|5257.32|5257.32|5257.32|5257.32|5257.32|5257.32|0
1627035420000|2021-07-23 10:17:00|5256.98|5256.98|5256.62|5256.62|5256.98|5256.98|5256.62|5256.62|0
1627035430000|2021-07-23 10:17:10|5256.51|5256.51|5256.51|5256.51|5256.51|5256.51|5256.51|5256.51|0
1627035440000|2021-07-23 10:17:20|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|0
1627035450000|2021-07-23 10:17:30|5255.86|5255.86|5255.52|5255.52|5255.86|5255.86|5255.52|5255.52|0
1627035460000|2021-07-23 10:17:40|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|5255.87|0
1627035470000|2021-07-23 10:17:50|5256.57|5256.57|5257.26|5257.26|5257.26|5257.26|5256.57|5256.57|0
1627035480000|2021-07-23 10:18:00|5257.6|5257.6|5257.96|5257.96|5257.96|5257.96|5257.6|5257.6|0
1627035510000|2021-07-23 10:18:30|5259.02|5259.02|5260.78|5260.78|5260.78|5260.78|5259.02|5259.02|0
1627035520000|2021-07-23 10:18:40|5261.13|5261.13|5261.13|5261.13|5261.13|5261.13|5261.13|5261.13|0
1627035530000|2021-07-23 10:18:50|5261.07|5261.07|5260.07|5260.07|5261.07|5261.07|5260.07|5260.07|0
1627035540000|2021-07-23 10:19:00|5259.71|5259.71|5260.19|5260.19|5260.19|5260.19|5259.48|5259.48|0
1627035600000|2021-07-23 10:20:00|5259.5|5259.5|5259.5|5259.5|5259.5|5259.5|5259.5|5259.5|0
1627035610000|2021-07-23 10:20:10|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|0
1627035620000|2021-07-23 10:20:20|5258.38|5258.38|5258.73|5258.73|5258.73|5258.73|5258.38|5258.38|0
1627035670000|2021-07-23 10:21:10|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|5258.38|0
1627035690000|2021-07-23 10:21:30|5258.32|5258.32|5258.32|5258.32|5258.32|5258.32|5258.32|5258.32|0
1627035700000|2021-07-23 10:21:40|5258.68|5258.68|5258.68|5258.68|5258.68|5258.68|5258.68|5258.68|0
1627035740000|2021-07-23 10:22:20|5258.32|5258.32|5258.32|5258.32|5258.32|5258.32|5258.32|5258.32|0
1627035750000|2021-07-23 10:22:30|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|5257.97|0
1627035760000|2021-07-23 10:22:40|5258.14|5258.14|5258.5|5258.5|5258.85|5258.85|5258.14|5258.14|0
1627035790000|2021-07-23 10:23:10|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|5258.44|0
1627035800000|2021-07-23 10:23:20|5258.08|5258.08|5258.44|5258.44|5258.44|5258.44|5258.08|5258.08|0
1627035810000|2021-07-23 10:23:30|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|0
1627035880000|2021-07-23 10:24:40|5258.44|5258.44|5258.67|5258.67|5258.67|5258.67|5258.44|5258.44|0
1627035890000|2021-07-23 10:24:50|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|5259.01|0
1627035950000|2021-07-23 10:25:50|5259.61|5259.61|5259.25|5259.25|5259.61|5259.61|5259.25|5259.25|0
1627035960000|2021-07-23 10:26:00|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|5258.54|0
1627035970000|2021-07-23 10:26:10|5258.2|5258.2|5258.26|5258.26|5258.26|5258.26|5258.2|5258.2|0
1627035980000|2021-07-23 10:26:20|5257.98|5257.98|5258.34|5258.34|5258.34|5258.34|5257.98|5257.98|0
1627036070000|2021-07-23 10:27:50|5258.16|5258.16|5258.1|5258.1|5258.16|5258.16|5258.1|5258.1|0
1627036080000|2021-07-23 10:28:00|5258.04|5258.04|5257.9|5257.9|5258.04|5258.04|5257.56|5257.56|0
1627036090000|2021-07-23 10:28:10|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|5257.55|0
1627036120000|2021-07-23 10:28:40|5257.43|5257.43|5257.43|5257.43|5257.43|5257.43|5257.43|5257.43|0
1627036140000|2021-07-23 10:29:00|5257.08|5257.08|5257.08|5257.08|5257.08|5257.08|5257.08|5257.08|0
1627036160000|2021-07-23 10:29:20|5256.4|5256.4|5255.92|5255.92|5256.4|5256.4|5255.92|5255.92|0
1627036170000|2021-07-23 10:29:30|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|5256.2|0
1627036200000|2021-07-23 10:30:00|5255.49|5255.49|5255.49|5255.49|5255.49|5255.49|5255.49|5255.49|0
1627036210000|2021-07-23 10:30:10|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|5255.84|0
1627036250000|2021-07-23 10:30:50|5255.13|5255.13|5254.55|5254.55|5255.13|5255.13|5254.55|5254.55|0
1627036260000|2021-07-23 10:31:00|5254.32|5254.32|5253.79|5253.79|5254.32|5254.32|5253.73|5253.73|0
1627036270000|2021-07-23 10:31:10|5253.85|5253.85|5253.85|5253.85|5253.85|5253.85|5253.85|5253.85|0
1627036300000|2021-07-23 10:31:40|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|5253.49|0
1627036320000|2021-07-23 10:32:00|5253.26|5253.26|5253.49|5253.49|5253.49|5253.49|5253.26|5253.26|0
1627036360000|2021-07-23 10:32:40|5253.61|5253.61|5253.97|5253.97|5253.97|5253.97|5253.61|5253.61|0
1627036410000|2021-07-23 10:33:30|5253.91|5253.91|5254.14|5254.14|5254.14|5254.14|5253.91|5253.91|0
1627036430000|2021-07-23 10:33:50|5254.5|5254.5|5254.14|5254.14|5254.5|5254.5|5254.14|5254.14|0
1627036450000|2021-07-23 10:34:10|5253.79|5253.79|5254.14|5254.14|5254.14|5254.14|5253.43|5253.43|0
1627036460000|2021-07-23 10:34:20|5254.26|5254.26|5254.26|5254.26|5254.26|5254.26|5254.26|5254.26|0
1627036500000|2021-07-23 10:35:00|5254.32|5254.32|5253.96|5253.96|5254.32|5254.32|5253.96|5253.96|0
1627036520000|2021-07-23 10:35:20|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|5254.32|0
1627036550000|2021-07-23 10:35:50|5254.67|5254.67|5255.38|5255.38|5255.38|5255.38|5254.67|5254.67|0
1627036580000|2021-07-23 10:36:20|5255.27|5255.27|5255.09|5255.09|5255.27|5255.27|5255.09|5255.09|0
1627036590000|2021-07-23 10:36:30|5254.74|5254.74|5254.74|5254.74|5254.74|5254.74|5254.74|5254.74|0
1627036600000|2021-07-23 10:36:40|5255.02|5255.02|5255.02|5255.02|5255.02|5255.02|5255.02|5255.02|0
1627036620000|2021-07-23 10:37:00|5255.07|5255.07|5255.07|5255.07|5255.07|5255.07|5255.07|5255.07|0
1627036650000|2021-07-23 10:37:30|5254.72|5254.72|5254.9|5254.9|5254.9|5254.9|5254.54|5254.54|0
1627036680000|2021-07-23 10:38:00|5255.25|5255.25|5254.69|5254.69|5255.61|5255.61|5254.69|5254.69|0
1627036720000|2021-07-23 10:38:40|5254.52|5254.52|5254.46|5254.46|5254.52|5254.52|5254.46|5254.46|0
1627036730000|2021-07-23 10:38:50|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|5254.4|0
1627036740000|2021-07-23 10:39:00|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|0
1627036830000|2021-07-23 10:40:30|5254.64|5254.64|5254.64|5254.64|5254.64|5254.64|5254.64|5254.64|0
1627036840000|2021-07-23 10:40:40|5254.58|5254.58|5254.58|5254.58|5254.58|5254.58|5254.58|5254.58|0
1627036850000|2021-07-23 10:40:50|5254.93|5254.93|5254.58|5254.58|5254.93|5254.93|5254.58|5254.58|0
1627036860000|2021-07-23 10:41:00|5254.82|5254.82|5254.82|5254.82|5254.82|5254.82|5254.82|5254.82|0
1627036870000|2021-07-23 10:41:10|5254.46|5254.46|5254.11|5254.11|5254.46|5254.46|5254.11|5254.11|0
1627036880000|2021-07-23 10:41:20|5254.46|5254.46|5254.46|5254.46|5254.46|5254.46|5254.46|5254.46|0
1627036920000|2021-07-23 10:42:00|5254.82|5254.82|5255.17|5255.17|5255.53|5255.53|5254.82|5254.82|0
1627036940000|2021-07-23 10:42:20|5255.05|5255.05|5255.17|5255.17|5255.17|5255.17|5255.05|5255.05|0
1627036950000|2021-07-23 10:42:30|5255.45|5255.45|5255.51|5255.51|5255.51|5255.51|5255.45|5255.45|0
1627036960000|2021-07-23 10:42:40|5256.22|5256.22|5256.22|5256.22|5256.58|5256.58|5255.51|5255.51|0
1627036980000|2021-07-23 10:43:00|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|5256.4|0
1627037010000|2021-07-23 10:43:30|5257.11|5257.11|5257.11|5257.11|5257.11|5257.11|5257.11|5257.11|0
1627037020000|2021-07-23 10:43:40|5257.28|5257.28|5257.28|5257.28|5257.28|5257.28|5257.28|5257.28|0
1627037030000|2021-07-23 10:43:50|5257.98|5257.98|5258.93|5258.93|5258.93|5258.93|5257.98|5257.98|0
1627037040000|2021-07-23 10:44:00|5259.17|5259.17|5259.52|5259.52|5259.52|5259.52|5259.17|5259.17|0
1627037080000|2021-07-23 10:44:40|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|5259.86|0
1627037100000|2021-07-23 10:45:00|5258.44|5258.44|5259.15|5259.15|5259.15|5259.15|5258.44|5258.44|0
1627037110000|2021-07-23 10:45:10|5259.03|5259.03|5259.03|5259.03|5259.03|5259.03|5259.03|5259.03|0
1627037130000|2021-07-23 10:45:30|5258.68|5258.68|5259.03|5259.03|5259.03|5259.03|5258.68|5258.68|0
1627037170000|2021-07-23 10:46:10|5259.15|5259.15|5260.02|5260.02|5260.02|5260.02|5259.15|5259.15|0
1627037190000|2021-07-23 10:46:30|5259.67|5259.67|5259.33|5259.33|5259.67|5259.67|5259.33|5259.33|0
1627037230000|2021-07-23 10:47:10|5258.62|5258.62|5258.62|5258.62|5258.62|5258.62|5258.62|5258.62|0
1627037250000|2021-07-23 10:47:30|5258.97|5258.97|5259.27|5259.27|5259.27|5259.27|5258.97|5258.97|0
1627037260000|2021-07-23 10:47:40|5259.38|5259.38|5259.38|5259.38|5259.38|5259.38|5259.38|5259.38|0
1627037300000|2021-07-23 10:48:20|5260.03|5260.03|5260.8|5260.8|5260.8|5260.8|5260.03|5260.03|0
1627037310000|2021-07-23 10:48:30|5261.16|5261.16|5260.8|5260.8|5261.16|5261.16|5260.8|5260.8|0
1627037350000|2021-07-23 10:49:10|5261.27|5261.27|5260.92|5260.92|5261.27|5261.27|5260.92|5260.92|0
1627037370000|2021-07-23 10:49:30|5260.86|5260.86|5260.86|5260.86|5260.86|5260.86|5260.86|5260.86|0
1627037400000|2021-07-23 10:50:00|5260.52|5260.52|5259.57|5259.57|5260.52|5260.52|5259.57|5259.57|0
1627037430000|2021-07-23 10:50:30|5259.74|5259.74|5259.74|5259.74|5259.74|5259.74|5259.74|5259.74|0
1627037460000|2021-07-23 10:51:00|5259.8|5259.8|5259.98|5259.98|5259.98|5259.98|5259.8|5259.8|0
1627037510000|2021-07-23 10:51:50|5260.69|5260.69|5259.98|5259.98|5260.69|5260.69|5259.98|5259.98|0
1627037520000|2021-07-23 10:52:00|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|5259.62|0
1627037590000|2021-07-23 10:53:10|5259.15|5259.15|5259.15|5259.15|5259.15|5259.15|5259.15|5259.15|0
1627037630000|2021-07-23 10:53:50|5259.21|5259.21|5259.15|5259.15|5259.21|5259.21|5259.15|5259.15|0
1627037640000|2021-07-23 10:54:00|5258.97|5258.97|5258.97|5258.97|5258.97|5258.97|5258.62|5258.62|0
1627037660000|2021-07-23 10:54:20|5259.03|5259.03|5259.32|5259.32|5259.32|5259.32|5259.03|5259.03|0
1627037700000|2021-07-23 10:55:00|5258.97|5258.97|5259.21|5259.21|5259.21|5259.21|5258.97|5258.97|0
1627037710000|2021-07-23 10:55:10|5258.14|5258.14|5258.14|5258.14|5258.14|5258.14|5258.14|5258.14|0
1627037720000|2021-07-23 10:55:20|5259.21|5259.21|5259.21|5259.21|5259.21|5259.21|5259.21|5259.21|0
1627037760000|2021-07-23 10:56:00|5259.92|5259.92|5259.92|5259.92|5259.92|5259.92|5259.92|5259.92|0
1627037790000|2021-07-23 10:56:30|5260.09|5260.09|5260.09|5260.09|5260.09|5260.09|5260.09|5260.09|0
1627037800000|2021-07-23 10:56:40|5260.45|5260.45|5260.04|5260.04|5260.45|5260.45|5259.74|5259.74|0
1627037880000|2021-07-23 10:58:00|5260.38|5260.38|5261.96|5261.96|5261.96|5261.96|5260.38|5260.38|0
1627037890000|2021-07-23 10:58:10|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|5262.19|0
1627037940000|2021-07-23 10:59:00|5263.67|5263.67|5263.32|5263.32|5263.67|5263.67|5263.32|5263.32|0
1627037950000|2021-07-23 10:59:10|5263.37|5263.37|5262.62|5262.62|5263.37|5263.37|5262.62|5262.62|0
1627037970000|2021-07-23 10:59:30|5262.68|5262.68|5262.68|5262.68|5262.68|5262.68|5262.68|5262.68|0
1627037990000|2021-07-23 10:59:50|5262.32|5262.32|5263.03|5263.03|5263.03|5263.03|5262.32|5262.32|0
1627038010000|2021-07-23 11:00:10|5262.97|5262.97|5261.91|5261.91|5262.97|5262.97|5261.91|5261.91|0
1627038050000|2021-07-23 11:00:50|5261.55|5261.55|5260.28|5260.28|5261.55|5261.55|5260.28|5260.28|0
1627038090000|2021-07-23 11:01:30|5260.63|5260.63|5260.46|5260.46|5260.63|5260.63|5260.46|5260.46|0
1627038100000|2021-07-23 11:01:40|5260.1|5260.1|5260.1|5260.1|5260.1|5260.1|5260.1|5260.1|0
1627038110000|2021-07-23 11:01:50|5259.98|5259.98|5259.98|5259.98|5259.98|5259.98|5259.98|5259.98|0
1627038130000|2021-07-23 11:02:10|5259.81|5259.81|5259.81|5259.81|5259.81|5259.81|5259.81|5259.81|0
1627038150000|2021-07-23 11:02:30|5260.16|5260.16|5260.16|5260.16|5260.16|5260.16|5260.16|5260.16|0
1627038160000|2021-07-23 11:02:40|5260.4|5260.4|5260.4|5260.4|5260.4|5260.4|5260.4|5260.4|0
1627038170000|2021-07-23 11:02:50|5260.75|5260.75|5260.75|5260.75|5260.75|5260.75|5260.75|5260.75|0
1627038180000|2021-07-23 11:03:00|5261.09|5261.09|5261.09|5261.09|5261.09|5261.09|5261.09|5261.09|0
1627038210000|2021-07-23 11:03:30|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|5261.27|0
1627038240000|2021-07-23 11:04:00|5260.92|5260.92|5260.29|5260.29|5260.92|5260.92|5260.29|5260.29|0
1627038280000|2021-07-23 11:04:40|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|5259.94|0
1627038330000|2021-07-23 11:05:30|5260.29|5260.29|5260.65|5260.65|5260.65|5260.65|5260.29|5260.29|0
1627038350000|2021-07-23 11:05:50|5261|5261|5261|5261|5261|5261|5261|5261|0
1627038370000|2021-07-23 11:06:10|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|0
1627038380000|2021-07-23 11:06:20|5261.42|5261.42|5261.06|5261.06|5261.76|5261.76|5260.71|5260.71|0
1627038390000|2021-07-23 11:06:30|5260.35|5260.35|5260.24|5260.24|5260.35|5260.35|5260.24|5260.24|0
1627038400000|2021-07-23 11:06:40|5259.88|5259.88|5259.88|5259.88|5259.88|5259.88|5259.88|5259.88|0
1627038410000|2021-07-23 11:06:50|5260.24|5260.24|5260.24|5260.24|5260.24|5260.24|5260.24|5260.24|0
1627038420000|2021-07-23 11:07:00|5260.18|5260.18|5260.18|5260.18|5260.18|5260.18|5260.18|5260.18|0
1627038430000|2021-07-23 11:07:10|5260.41|5260.41|5261.23|5261.23|5261.23|5261.23|5260.35|5260.35|0
1627038450000|2021-07-23 11:07:30|5260.87|5260.87|5260.87|5260.87|5260.87|5260.87|5260.87|5260.87|0
1627038460000|2021-07-23 11:07:40|5260.59|5260.59|5260.95|5260.95|5260.95|5260.95|5260.59|5260.59|0
1627038470000|2021-07-23 11:07:50|5261.3|5261.3|5261.3|5261.3|5261.3|5261.3|5261.3|5261.3|0
1627038490000|2021-07-23 11:08:10|5260.95|5260.95|5261.3|5261.3|5261.3|5261.3|5260.95|5260.95|0
1627038500000|2021-07-23 11:08:20|5261.06|5261.06|5261.42|5261.42|5261.47|5261.47|5261.06|5261.06|0
1627038520000|2021-07-23 11:08:40|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|0
1627038540000|2021-07-23 11:09:00|5260.47|5260.47|5261.18|5261.18|5261.18|5261.18|5260.47|5260.47|0
1627038570000|2021-07-23 11:09:30|5261.42|5261.42|5261.53|5261.53|5261.53|5261.53|5261.42|5261.42|0
1627038590000|2021-07-23 11:09:50|5261.77|5261.77|5261.53|5261.53|5261.77|5261.77|5261.53|5261.53|0
1627038620000|2021-07-23 11:10:20|5261.87|5261.87|5261.53|5261.53|5261.87|5261.87|5261.53|5261.53|0
1627038650000|2021-07-23 11:10:50|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|0
1627038660000|2021-07-23 11:11:00|5260.94|5260.94|5260.94|5260.94|5260.94|5260.94|5260.94|5260.94|0
1627038670000|2021-07-23 11:11:10|5262.36|5262.36|5262.01|5262.01|5262.36|5262.36|5262.01|5262.01|0
1627038690000|2021-07-23 11:11:30|5261.65|5261.65|5261.65|5261.65|5261.65|5261.65|5261.65|5261.65|0
1627038710000|2021-07-23 11:11:50|5261.77|5261.77|5261.77|5261.77|5261.77|5261.77|5261.77|5261.77|0
1627038730000|2021-07-23 11:12:10|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|5262.13|0
1627038760000|2021-07-23 11:12:40|5262.07|5262.07|5262.07|5262.07|5262.07|5262.07|5262.07|5262.07|0
1627038770000|2021-07-23 11:12:50|5261.71|5261.71|5261.71|5261.71|5261.71|5261.71|5261.71|5261.71|0
1627038810000|2021-07-23 11:13:30|5261.36|5261.36|5261|5261|5261.36|5261.36|5261|5261|0
1627038830000|2021-07-23 11:13:50|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|5261.36|0
1627038850000|2021-07-23 11:14:10|5261.24|5261.24|5261.36|5261.36|5261.36|5261.36|5261.24|5261.24|0
1627038880000|2021-07-23 11:14:40|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|0
1627038900000|2021-07-23 11:15:00|5260.84|5260.84|5259.79|5259.79|5260.84|5260.84|5259.79|5259.79|0
1627038920000|2021-07-23 11:15:20|5260.47|5260.47|5260.47|5260.47|5260.47|5260.47|5260.47|5260.47|0
1627038950000|2021-07-23 11:15:50|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|0
1627038970000|2021-07-23 11:16:10|5261.36|5261.36|5261.18|5261.18|5261.36|5261.36|5261.18|5261.18|0
1627038990000|2021-07-23 11:16:30|5261.54|5261.54|5261.89|5261.89|5261.89|5261.89|5261.54|5261.54|0
1627039010000|2021-07-23 11:16:50|5261.54|5261.54|5261.54|5261.54|5261.54|5261.54|5261.54|5261.54|0
1627039020000|2021-07-23 11:17:00|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|5261.18|0
1627039040000|2021-07-23 11:17:20|5261.3|5261.3|5261.65|5261.65|5261.65|5261.65|5261.3|5261.3|0
1627039050000|2021-07-23 11:17:30|5261.71|5261.71|5261.71|5261.71|5261.71|5261.71|5261.71|5261.71|0
1627039080000|2021-07-23 11:18:00|5261.47|5261.47|5261.47|5261.47|5261.47|5261.47|5261.47|5261.47|0
1627039090000|2021-07-23 11:18:10|5262.18|5262.18|5263.73|5263.73|5263.73|5263.73|5262.18|5262.18|0
1627039100000|2021-07-23 11:18:20|5264.01|5264.01|5264.59|5264.59|5264.59|5264.59|5264.01|5264.01|0
1627039110000|2021-07-23 11:18:30|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|5264.76|0
1627039130000|2021-07-23 11:18:50|5265.1|5265.1|5266.88|5266.88|5266.88|5266.88|5265.1|5265.1|0
1627039220000|2021-07-23 11:20:20|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|0
1627039260000|2021-07-23 11:21:00|5266.54|5266.54|5267.25|5267.25|5267.25|5267.25|5266.54|5266.54|0
1627039270000|2021-07-23 11:21:10|5266.91|5266.91|5266.91|5266.91|5266.91|5266.91|5266.91|5266.91|0
1627039300000|2021-07-23 11:21:40|5266.55|5266.55|5266.55|5266.55|5266.55|5266.55|5266.55|5266.55|0
1627039310000|2021-07-23 11:21:50|5266.91|5266.91|5266.91|5266.91|5266.91|5266.91|5266.91|5266.91|0
1627039320000|2021-07-23 11:22:00|5266.55|5266.55|5266.73|5266.73|5266.73|5266.73|5266.49|5266.49|0
1627039330000|2021-07-23 11:22:10|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|0
1627039390000|2021-07-23 11:23:10|5266.49|5266.49|5266.78|5266.78|5266.78|5266.78|5266.49|5266.49|0
1627039420000|2021-07-23 11:23:40|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|5266.07|0
1627039430000|2021-07-23 11:23:50|5266.43|5266.43|5266.43|5266.43|5266.43|5266.43|5266.43|5266.43|0
1627039440000|2021-07-23 11:24:00|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|5266.78|0
1627039470000|2021-07-23 11:24:30|5266.37|5266.37|5266.37|5266.37|5266.37|5266.37|5266.37|5266.37|0
1627039480000|2021-07-23 11:24:40|5266.2|5266.2|5265.96|5265.96|5266.2|5266.2|5265.96|5265.96|0
1627039490000|2021-07-23 11:24:50|5265.9|5265.9|5265.9|5265.9|5265.9|5265.9|5265.9|5265.9|0
1627039510000|2021-07-23 11:25:10|5266.02|5266.02|5264.95|5264.95|5266.02|5266.02|5264.95|5264.95|0
1627039520000|2021-07-23 11:25:20|5264.61|5264.61|5264.26|5264.26|5264.61|5264.61|5263.9|5263.9|0
1627039540000|2021-07-23 11:25:40|5263.9|5263.9|5263.9|5263.9|5263.9|5263.9|5263.9|5263.9|0
1627039620000|2021-07-23 11:27:00|5263.19|5263.19|5263.55|5263.55|5263.55|5263.55|5262.84|5262.84|0
1627039630000|2021-07-23 11:27:10|5263.21|5263.21|5262.26|5262.26|5263.21|5263.21|5262.26|5262.26|0
1627039670000|2021-07-23 11:27:50|5261.55|5261.55|5261.55|5261.55|5261.55|5261.55|5261.55|5261.55|0
1627039690000|2021-07-23 11:28:10|5261.43|5261.43|5261.43|5261.43|5261.43|5261.43|5261.43|5261.43|0
1627039700000|2021-07-23 11:28:20|5261.37|5261.37|5260.84|5260.84|5261.37|5261.37|5260.84|5260.84|0
1627039710000|2021-07-23 11:28:30|5260.9|5260.9|5261.02|5261.02|5261.02|5261.02|5260.9|5260.9|0
1627039730000|2021-07-23 11:28:50|5260.31|5260.31|5261.02|5261.02|5261.02|5261.02|5260.31|5260.31|0
1627039750000|2021-07-23 11:29:10|5260.78|5260.78|5260.78|5260.78|5260.78|5260.78|5260.78|5260.78|0
1627039760000|2021-07-23 11:29:20|5261.14|5261.14|5261.14|5261.14|5261.14|5261.14|5261.14|5261.14|0
1627039770000|2021-07-23 11:29:30|5260.84|5260.84|5260.84|5260.84|5260.84|5260.84|5260.84|5260.84|0
1627039780000|2021-07-23 11:29:40|5260.9|5260.9|5261.33|5261.33|5261.33|5261.33|5260.62|5260.62|0
1627039790000|2021-07-23 11:29:50|5261.45|5261.45|5262.67|5262.67|5262.67|5262.67|5261.45|5261.45|0
1627039800000|2021-07-23 11:30:00|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|0
1627039820000|2021-07-23 11:30:20|5264.1|5264.1|5264.1|5264.1|5264.1|5264.1|5264.1|5264.1|0
1627039850000|2021-07-23 11:30:50|5264.21|5264.21|5264.21|5264.21|5264.21|5264.21|5264.21|5264.21|0
1627039940000|2021-07-23 11:32:20|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|5263.86|0
1627040010000|2021-07-23 11:33:30|5263.62|5263.62|5263.62|5263.62|5263.62|5263.62|5263.62|5263.62|0
1627040050000|2021-07-23 11:34:10|5262.91|5262.91|5262.91|5262.91|5262.91|5262.91|5262.91|5262.91|0
1627040090000|2021-07-23 11:34:50|5262.85|5262.85|5262.97|5262.97|5262.97|5262.97|5262.85|5262.85|0
1627040120000|2021-07-23 11:35:20|5262.62|5262.62|5262.26|5262.26|5262.62|5262.62|5262.26|5262.26|0
1627040130000|2021-07-23 11:35:30|5262.62|5262.62|5262.62|5262.62|5262.62|5262.62|5262.62|5262.62|0
1627040140000|2021-07-23 11:35:40|5262.79|5262.79|5263.09|5263.09|5263.09|5263.09|5262.79|5262.79|0
1627040150000|2021-07-23 11:35:50|5262.73|5262.73|5263.09|5263.09|5263.09|5263.09|5262.73|5262.73|0
1627040180000|2021-07-23 11:36:20|5262.73|5262.73|5262.73|5262.73|5262.73|5262.73|5262.73|5262.73|0
1627040190000|2021-07-23 11:36:30|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|0
1627040220000|2021-07-23 11:37:00|5262.02|5262.02|5262.02|5262.02|5262.02|5262.02|5262.02|5262.02|0
1627040250000|2021-07-23 11:37:30|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|0
1627040270000|2021-07-23 11:37:50|5261.67|5261.67|5261.67|5261.67|5261.67|5261.67|5261.31|5261.31|0
1627040280000|2021-07-23 11:38:00|5261.9|5261.9|5261.66|5261.66|5262.01|5262.01|5261.66|5261.66|0
1627040290000|2021-07-23 11:38:10|5261.38|5261.38|5261.33|5261.33|5261.38|5261.38|5261.33|5261.33|0
1627040320000|2021-07-23 11:38:40|5259.91|5259.91|5259.91|5259.91|5259.91|5259.91|5259.91|5259.91|0
1627040350000|2021-07-23 11:39:10|5260.2|5260.2|5260.2|5260.2|5260.2|5260.2|5260.2|5260.2|0
1627040370000|2021-07-23 11:39:30|5260.91|5260.91|5262.55|5262.55|5262.55|5262.55|5260.91|5260.91|0
1627040390000|2021-07-23 11:39:50|5262.44|5262.44|5262.72|5262.72|5262.72|5262.72|5262.44|5262.44|0
1627040420000|2021-07-23 11:40:20|5262.01|5262.01|5262.01|5262.01|5262.01|5262.01|5262.01|5262.01|0
1627040460000|2021-07-23 11:41:00|5261.65|5261.65|5261.3|5261.3|5261.65|5261.65|5261.3|5261.3|0
1627040470000|2021-07-23 11:41:10|5261.65|5261.65|5261.3|5261.3|5261.65|5261.65|5261.3|5261.3|0
1627040480000|2021-07-23 11:41:20|5260.94|5260.94|5260.7|5260.7|5260.94|5260.94|5260.7|5260.7|0
1627040530000|2021-07-23 11:42:10|5260.88|5260.88|5260.88|5260.88|5260.88|5260.88|5260.88|5260.88|0
1627040540000|2021-07-23 11:42:20|5260.17|5260.17|5260.17|5260.17|5260.17|5260.17|5260.17|5260.17|0
1627040550000|2021-07-23 11:42:30|5259.89|5259.89|5258.71|5258.71|5259.89|5259.89|5258.71|5258.71|0
1627040560000|2021-07-23 11:42:40|5258.37|5258.37|5258.37|5258.37|5258.37|5258.37|5258.37|5258.37|0
1627040580000|2021-07-23 11:43:00|5258.61|5258.61|5260.5|5260.5|5260.5|5260.5|5258.61|5258.61|0
1627040690000|2021-07-23 11:44:50|5260.85|5260.85|5260.85|5260.85|5260.85|5260.85|5260.85|5260.85|0
1627040730000|2021-07-23 11:45:30|5261.09|5261.09|5261.09|5261.09|5261.09|5261.09|5261.09|5261.09|0
1627040750000|2021-07-23 11:45:50|5261.44|5261.44|5261.44|5261.44|5261.44|5261.44|5261.44|5261.44|0
1627040790000|2021-07-23 11:46:30|5261.62|5261.62|5261.8|5261.8|5261.8|5261.8|5261.62|5261.62|0
1627040820000|2021-07-23 11:47:00|5261.56|5261.56|5261.56|5261.56|5261.56|5261.56|5261.56|5261.56|0
1627040850000|2021-07-23 11:47:30|5261.32|5261.32|5260.97|5260.97|5261.32|5261.32|5260.97|5260.97|0
1627040860000|2021-07-23 11:47:40|5260.91|5260.91|5260.91|5260.91|5260.91|5260.91|5260.91|5260.91|0
1627040870000|2021-07-23 11:47:50|5260.79|5260.79|5260.79|5260.79|5260.79|5260.79|5260.79|5260.79|0
1627040880000|2021-07-23 11:48:00|5260.73|5260.73|5260.14|5260.14|5260.73|5260.73|5259.96|5259.96|0
1627040890000|2021-07-23 11:48:10|5259.8|5259.8|5259.74|5259.74|5259.8|5259.8|5259.74|5259.74|0
1627040900000|2021-07-23 11:48:20|5259.62|5259.62|5259.38|5259.38|5259.74|5259.74|5259.38|5259.38|0
1627040910000|2021-07-23 11:48:30|5259.15|5259.15|5259.38|5259.38|5259.38|5259.38|5259.15|5259.15|0
1627040920000|2021-07-23 11:48:40|5259.03|5259.03|5258.91|5258.91|5259.03|5259.03|5258.91|5258.91|0
1627040980000|2021-07-23 11:49:40|5259.27|5259.27|5261.54|5261.54|5261.54|5261.54|5259.27|5259.27|0
1627041000000|2021-07-23 11:50:00|5261.43|5261.43|5261.37|5261.37|5261.43|5261.43|5261.37|5261.37|0
1627041030000|2021-07-23 11:50:30|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|0
1627041050000|2021-07-23 11:50:50|5263.07|5263.07|5263.07|5263.07|5263.07|5263.07|5263.07|5263.07|0
1627041060000|2021-07-23 11:51:00|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|0
1627041120000|2021-07-23 11:52:00|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|5263.5|0
1627041140000|2021-07-23 11:52:20|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|5262.79|0
1627041220000|2021-07-23 11:53:40|5263.27|5263.27|5264.21|5264.21|5264.21|5264.21|5263.27|5263.27|0
1627041230000|2021-07-23 11:53:50|5264.57|5264.57|5264.57|5264.57|5264.57|5264.57|5264.57|5264.57|0
1627041250000|2021-07-23 11:54:10|5264.33|5264.33|5266.11|5266.11|5266.11|5266.11|5264.33|5264.33|0
1627041340000|2021-07-23 11:55:40|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|0
1627041430000|2021-07-23 11:57:10|5266.09|5266.09|5265.74|5265.74|5266.09|5266.09|5265.74|5265.74|0
1627041450000|2021-07-23 11:57:30|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|0
1627041480000|2021-07-23 11:58:00|5266.09|5266.09|5266.73|5266.73|5266.73|5266.73|5266.09|5266.09|0
1627041490000|2021-07-23 11:58:10|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|0
1627041550000|2021-07-23 11:59:10|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|5267.16|0
1627041590000|2021-07-23 11:59:50|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|0
1627041600000|2021-07-23 12:00:00|5268.34|5268.34|5268.34|5268.34|5268.34|5268.34|5268.34|5268.34|0
1627041630000|2021-07-23 12:00:30|5268|5268|5268|5268|5268|5268|5268|5268|0
1627041660000|2021-07-23 12:01:00|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|0
1627041760000|2021-07-23 12:02:40|5267.47|5267.47|5267.47|5267.47|5267.47|5267.47|5267.47|5267.47|0
1627041780000|2021-07-23 12:03:00|5268.06|5268.06|5269.1|5269.1|5269.1|5269.1|5268.06|5268.06|0
1627041790000|2021-07-23 12:03:10|5269.27|5269.27|5269.27|5269.27|5269.27|5269.27|5269.27|5269.27|0
1627041800000|2021-07-23 12:03:20|5269.51|5269.51|5269.17|5269.17|5269.51|5269.51|5269.17|5269.17|0
1627041820000|2021-07-23 12:03:40|5268.82|5268.82|5268.82|5268.82|5268.82|5268.82|5268.82|5268.82|0
1627041830000|2021-07-23 12:03:50|5269.17|5269.17|5269.17|5269.17|5269.17|5269.17|5269.17|5269.17|0
1627041840000|2021-07-23 12:04:00|5268.82|5268.82|5268.11|5268.11|5268.82|5268.82|5268.11|5268.11|0
1627041850000|2021-07-23 12:04:10|5267.82|5267.82|5268.11|5268.11|5268.11|5268.11|5267.82|5267.82|0
1627041860000|2021-07-23 12:04:20|5267.4|5267.4|5267.16|5267.16|5267.4|5267.4|5267.16|5267.16|0
1627041880000|2021-07-23 12:04:40|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|5267.52|0
1627041900000|2021-07-23 12:05:00|5267.86|5267.86|5268.21|5268.21|5268.21|5268.21|5267.86|5267.86|0
1627041940000|2021-07-23 12:05:40|5268.92|5268.92|5270.34|5270.34|5270.34|5270.34|5268.92|5268.92|0
1627041980000|2021-07-23 12:06:20|5269.87|5269.87|5270.58|5270.58|5270.58|5270.58|5269.87|5269.87|0
1627042030000|2021-07-23 12:07:10|5270.23|5270.23|5270.58|5270.58|5270.58|5270.58|5270.23|5270.23|0
1627042050000|2021-07-23 12:07:30|5269.87|5269.87|5269.87|5269.87|5269.87|5269.87|5269.87|5269.87|0
1627042100000|2021-07-23 12:08:20|5270.23|5270.23|5270.94|5270.94|5270.94|5270.94|5270.23|5270.23|0
1627042160000|2021-07-23 12:09:20|5270.58|5270.58|5270.58|5270.58|5270.58|5270.58|5270.58|5270.58|0
1627042200000|2021-07-23 12:10:00|5270.34|5270.34|5270.34|5270.34|5270.34|5270.34|5270.34|5270.34|0
1627042220000|2021-07-23 12:10:20|5269.66|5269.66|5269.66|5269.66|5269.66|5269.66|5269.66|5269.66|0
1627042230000|2021-07-23 12:10:30|5269.38|5269.38|5268.08|5268.08|5269.38|5269.38|5268.08|5268.08|0
1627042250000|2021-07-23 12:10:50|5268.43|5268.43|5268.43|5268.43|5268.43|5268.43|5268.43|5268.43|0
1627042260000|2021-07-23 12:11:00|5269.5|5269.5|5269.5|5269.5|5269.5|5269.5|5269.5|5269.5|0
1627042270000|2021-07-23 12:11:10|5269.14|5269.14|5269.03|5269.03|5269.14|5269.14|5269.03|5269.03|0
1627042300000|2021-07-23 12:11:40|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|5268.73|0
1627042330000|2021-07-23 12:12:10|5268.49|5268.49|5268.44|5268.44|5268.49|5268.49|5268.44|5268.44|0
1627042340000|2021-07-23 12:12:20|5268.38|5268.38|5267.31|5267.31|5268.38|5268.38|5267.31|5267.31|0
1627042350000|2021-07-23 12:12:30|5267.03|5267.03|5267.03|5267.03|5267.03|5267.03|5267.03|5267.03|0
1627042360000|2021-07-23 12:12:40|5266.68|5266.68|5267.24|5267.24|5267.24|5267.24|5266.68|5266.68|0
1627042380000|2021-07-23 12:13:00|5266.83|5266.83|5266.83|5266.83|5266.83|5266.83|5266.83|5266.83|0
1627042400000|2021-07-23 12:13:20|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|5266.49|0
1627042430000|2021-07-23 12:13:50|5266.31|5266.31|5266.31|5266.31|5266.31|5266.31|5266.31|5266.31|0
1627042440000|2021-07-23 12:14:00|5266.6|5266.6|5266.6|5266.6|5266.6|5266.6|5266.6|5266.6|0
1627042460000|2021-07-23 12:14:20|5266.88|5266.88|5266.88|5266.88|5266.88|5266.88|5266.88|5266.88|0
1627042470000|2021-07-23 12:14:30|5266.32|5266.32|5267.39|5267.39|5267.39|5267.39|5266.32|5266.32|0
1627042560000|2021-07-23 12:16:00|5267.21|5267.21|5267.21|5267.21|5267.21|5267.21|5267.21|5267.21|0
1627042630000|2021-07-23 12:17:10|5267.39|5267.39|5268.08|5268.08|5268.08|5268.08|5267.39|5267.39|0
1627042660000|2021-07-23 12:17:40|5269.5|5269.5|5270.21|5270.21|5270.21|5270.21|5269.5|5269.5|0
1627042670000|2021-07-23 12:17:50|5269.5|5269.5|5269.5|5269.5|5269.5|5269.5|5269.5|5269.5|0
1627042690000|2021-07-23 12:18:10|5269.33|5269.33|5270.04|5270.04|5270.04|5270.04|5269.33|5269.33|0
1627042700000|2021-07-23 12:18:20|5270.52|5270.52|5270.52|5270.52|5270.52|5270.52|5270.52|5270.52|0
1627042720000|2021-07-23 12:18:40|5270.4|5270.4|5270.1|5270.1|5270.4|5270.4|5270.1|5270.1|0
1627042750000|2021-07-23 12:19:10|5269.75|5269.75|5269.39|5269.39|5269.75|5269.75|5269.39|5269.39|0
1627042760000|2021-07-23 12:19:20|5269.16|5269.16|5268.64|5268.64|5269.16|5269.16|5268.64|5268.64|0
1627042770000|2021-07-23 12:19:30|5268.98|5268.98|5268.92|5268.92|5268.98|5268.98|5268.92|5268.92|0
1627042790000|2021-07-23 12:19:50|5268.8|5268.8|5268.8|5268.8|5268.8|5268.8|5268.8|5268.8|0
1627042800000|2021-07-23 12:20:00|5268.45|5268.45|5268.21|5268.21|5268.45|5268.45|5268.21|5268.21|0
1627042820000|2021-07-23 12:20:20|5267.87|5267.87|5268.16|5268.16|5268.32|5268.32|5267.87|5267.87|0
1627042830000|2021-07-23 12:20:30|5268.4|5268.4|5268.4|5268.4|5268.4|5268.4|5268.4|5268.4|0
1627042840000|2021-07-23 12:20:40|5268.05|5268.05|5268.05|5268.05|5268.05|5268.05|5268.05|5268.05|0
1627042900000|2021-07-23 12:21:40|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|0
1627042910000|2021-07-23 12:21:50|5267.81|5267.81|5267.81|5267.81|5267.81|5267.81|5267.81|5267.81|0
1627042920000|2021-07-23 12:22:00|5267.45|5267.45|5266.98|5266.98|5267.45|5267.45|5266.98|5266.98|0
1627042930000|2021-07-23 12:22:10|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|0
1627042940000|2021-07-23 12:22:20|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|0
1627042980000|2021-07-23 12:23:00|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|5267.33|0
1627042990000|2021-07-23 12:23:10|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|5267.69|0
1627043010000|2021-07-23 12:23:30|5268.4|5268.4|5268.11|5268.11|5268.4|5268.4|5268.11|5268.11|0
1627043030000|2021-07-23 12:23:50|5267.83|5267.83|5267.83|5267.83|5267.83|5267.83|5267.83|5267.83|0
1627043040000|2021-07-23 12:24:00|5268.11|5268.11|5268.4|5268.4|5268.4|5268.4|5268.11|5268.11|0
1627043060000|2021-07-23 12:24:20|5268.51|5268.51|5268.87|5268.87|5268.87|5268.87|5268.51|5268.51|0
1627043070000|2021-07-23 12:24:30|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|5268.51|0
1627043110000|2021-07-23 12:25:10|5268.57|5268.57|5268.34|5268.34|5268.57|5268.57|5268.34|5268.34|0
1627043140000|2021-07-23 12:25:40|5268.22|5268.22|5268.22|5268.22|5268.22|5268.22|5268.22|5268.22|0
1627043160000|2021-07-23 12:26:00|5268.57|5268.57|5268.57|5268.57|5268.57|5268.57|5268.57|5268.57|0
1627043200000|2021-07-23 12:26:40|5267.86|5267.86|5267.81|5267.81|5267.86|5267.86|5267.81|5267.81|0
1627043210000|2021-07-23 12:26:50|5267.45|5267.45|5267.1|5267.1|5267.45|5267.45|5267.1|5267.1|0
1627043250000|2021-07-23 12:27:30|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|5267.27|0
1627043260000|2021-07-23 12:27:40|5267.63|5267.63|5267.63|5267.63|5267.63|5267.63|5267.63|5267.63|0
1627043280000|2021-07-23 12:28:00|5267.39|5267.39|5267.27|5267.27|5267.39|5267.39|5267.27|5267.27|0
1627043300000|2021-07-23 12:28:20|5267.04|5267.04|5267.27|5267.27|5267.27|5267.27|5267.04|5267.04|0
1627043310000|2021-07-23 12:28:30|5267.63|5267.63|5267.63|5267.63|5267.63|5267.63|5267.63|5267.63|0
1627043320000|2021-07-23 12:28:40|5267.51|5267.51|5267.51|5267.51|5267.51|5267.51|5267.51|5267.51|0
1627043360000|2021-07-23 12:29:20|5267.69|5267.69|5268.99|5268.99|5268.99|5268.99|5267.69|5267.69|0
1627043410000|2021-07-23 12:30:10|5268.31|5268.31|5268.31|5268.31|5268.31|5268.31|5268.31|5268.31|0
1627043510000|2021-07-23 12:31:50|5268.25|5268.25|5268.25|5268.25|5268.25|5268.25|5268.25|5268.25|0
1627043520000|2021-07-23 12:32:00|5268.96|5268.96|5268.96|5268.96|5268.96|5268.96|5268.96|5268.96|0
1627043600000|2021-07-23 12:33:20|5268.72|5268.72|5268.01|5268.01|5268.72|5268.72|5268.01|5268.01|0
1627043610000|2021-07-23 12:33:30|5267.66|5267.66|5267.66|5267.66|5267.66|5267.66|5267.66|5267.66|0
1627043670000|2021-07-23 12:34:30|5267.94|5267.94|5267.38|5267.38|5267.94|5267.94|5267.38|5267.38|0
1627043680000|2021-07-23 12:34:40|5267.2|5267.2|5268.27|5268.27|5268.27|5268.27|5267.2|5267.2|0
1627043690000|2021-07-23 12:34:50|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|0
1627043710000|2021-07-23 12:35:10|5267.91|5267.91|5267.91|5267.91|5267.91|5267.91|5267.91|5267.91|0
1627043730000|2021-07-23 12:35:30|5267.56|5267.56|5267.56|5267.56|5267.56|5267.56|5267.56|5267.56|0
1627043750000|2021-07-23 12:35:50|5268.12|5268.12|5268.12|5268.12|5268.12|5268.12|5268.12|5268.12|0
1627043770000|2021-07-23 12:36:10|5269.18|5269.18|5269.18|5269.18|5269.18|5269.18|5269.18|5269.18|0
1627043810000|2021-07-23 12:36:50|5269.48|5269.48|5269.42|5269.42|5269.54|5269.54|5269.42|5269.42|0
1627043820000|2021-07-23 12:37:00|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|5269.54|0
1627043880000|2021-07-23 12:38:00|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|5269.65|0
1627043890000|2021-07-23 12:38:10|5269.6|5269.6|5270.19|5270.19|5270.19|5270.19|5269.48|5269.48|0
1627043910000|2021-07-23 12:38:30|5269.83|5269.83|5269.83|5269.83|5269.83|5269.83|5269.83|5269.83|0
1627043940000|2021-07-23 12:39:00|5269.66|5269.66|5268.95|5268.95|5269.66|5269.66|5268.95|5268.95|0
1627043950000|2021-07-23 12:39:10|5268.77|5268.77|5268.59|5268.59|5268.77|5268.77|5268.59|5268.59|0
1627043970000|2021-07-23 12:39:30|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|0
1627044010000|2021-07-23 12:40:10|5267.92|5267.92|5268.26|5268.26|5268.26|5268.26|5267.92|5267.92|0
1627044020000|2021-07-23 12:40:20|5267.98|5267.98|5267.98|5267.98|5267.98|5267.98|5267.98|5267.98|0
1627044030000|2021-07-23 12:40:30|5267.74|5267.74|5267.68|5267.68|5267.74|5267.74|5267.68|5267.68|0
1627044060000|2021-07-23 12:41:00|5267.4|5267.4|5266.33|5266.33|5267.4|5267.4|5266.33|5266.33|0
1627044100000|2021-07-23 12:41:40|5265.98|5265.98|5265.74|5265.74|5265.98|5265.98|5265.74|5265.74|0
1627044120000|2021-07-23 12:42:00|5265.92|5265.92|5266.55|5266.55|5266.55|5266.55|5265.92|5265.92|0
1627044150000|2021-07-23 12:42:30|5266.9|5266.9|5266.9|5266.9|5266.9|5266.9|5266.9|5266.9|0
1627044220000|2021-07-23 12:43:40|5267.26|5267.26|5267.26|5267.26|5267.26|5267.26|5267.26|5267.26|0
1627044280000|2021-07-23 12:44:40|5266.92|5266.92|5267.63|5267.63|5267.63|5267.63|5266.92|5266.92|0
1627044290000|2021-07-23 12:44:50|5267.87|5267.87|5267.87|5267.87|5267.87|5267.87|5267.87|5267.87|0
1627044300000|2021-07-23 12:45:00|5268.15|5268.15|5268.15|5268.15|5268.15|5268.15|5268.15|5268.15|0
1627044310000|2021-07-23 12:45:10|5268.26|5268.26|5268.44|5268.44|5268.44|5268.44|5268.26|5268.26|0
1627044340000|2021-07-23 12:45:40|5268.5|5268.5|5269.56|5269.56|5269.56|5269.56|5268.5|5268.5|0
1627044380000|2021-07-23 12:46:20|5270.98|5270.98|5271.33|5271.33|5271.33|5271.33|5270.98|5270.98|0
1627044400000|2021-07-23 12:46:40|5270.97|5270.97|5270.97|5270.97|5270.97|5270.97|5270.97|5270.97|0
1627044420000|2021-07-23 12:47:00|5271.49|5271.49|5271.49|5271.49|5271.49|5271.49|5271.49|5271.49|0
1627044500000|2021-07-23 12:48:20|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|0
1627044510000|2021-07-23 12:48:30|5271.49|5271.49|5271.49|5271.49|5271.49|5271.49|5271.49|5271.49|0
1627044530000|2021-07-23 12:48:50|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|5271.13|0
1627044560000|2021-07-23 12:49:20|5271.43|5271.43|5271.43|5271.43|5271.43|5271.43|5271.43|5271.43|0
1627044570000|2021-07-23 12:49:30|5271.55|5271.55|5271.55|5271.55|5271.55|5271.55|5271.55|5271.55|0
1627044600000|2021-07-23 12:50:00|5271.9|5271.9|5271.9|5271.9|5271.9|5271.9|5271.9|5271.9|0
1627044610000|2021-07-23 12:50:10|5272.26|5272.26|5272.26|5272.26|5272.26|5272.26|5272.26|5272.26|0
1627044630000|2021-07-23 12:50:30|5272.49|5272.49|5272.49|5272.49|5272.49|5272.49|5272.49|5272.49|0
1627044650000|2021-07-23 12:50:50|5271.78|5271.78|5271.78|5271.78|5271.78|5271.78|5271.78|5271.78|0
1627044670000|2021-07-23 12:51:10|5271.84|5271.84|5271.13|5271.13|5271.84|5271.84|5271.13|5271.13|0
1627044680000|2021-07-23 12:51:20|5270.79|5270.79|5271.5|5271.5|5271.5|5271.5|5270.79|5270.79|0
1627044710000|2021-07-23 12:51:50|5270.79|5270.79|5271.15|5271.15|5271.15|5271.15|5270.79|5270.79|0
1627044730000|2021-07-23 12:52:10|5271.03|5271.03|5270.97|5270.97|5271.03|5271.03|5270.97|5270.97|0
1627044740000|2021-07-23 12:52:20|5270.62|5270.62|5270.62|5270.62|5270.62|5270.62|5270.62|5270.62|0
1627044750000|2021-07-23 12:52:30|5270.73|5270.73|5270.91|5270.91|5270.91|5270.91|5270.73|5270.73|0
1627044760000|2021-07-23 12:52:40|5270.85|5270.85|5270.85|5270.85|5270.85|5270.85|5270.85|5270.85|0
1627044780000|2021-07-23 12:53:00|5270.5|5270.5|5270.85|5270.85|5270.85|5270.85|5270.5|5270.5|0
1627044840000|2021-07-23 12:54:00|5270.5|5270.5|5270.73|5270.73|5270.73|5270.73|5270.5|5270.5|0
1627044900000|2021-07-23 12:55:00|5270.91|5270.91|5270.73|5270.73|5271.03|5271.03|5270.73|5270.73|0
1627044930000|2021-07-23 12:55:30|5271.01|5271.01|5271.01|5271.01|5271.01|5271.01|5271.01|5271.01|0
1627044940000|2021-07-23 12:55:40|5271.19|5271.19|5271.19|5271.19|5271.19|5271.19|5271.19|5271.19|0
1627044950000|2021-07-23 12:55:50|5270.63|5270.63|5270.63|5270.63|5270.63|5270.63|5270.63|5270.63|0
1627044970000|2021-07-23 12:56:10|5270.27|5270.27|5270.55|5270.55|5270.55|5270.55|5270.27|5270.27|0
1627044980000|2021-07-23 12:56:20|5271.23|5271.23|5271.23|5271.23|5271.23|5271.23|5271.23|5271.23|0
1627044990000|2021-07-23 12:56:30|5271.59|5271.59|5271.59|5271.59|5271.94|5271.94|5271.59|5271.59|0
1627045000000|2021-07-23 12:56:40|5271.23|5271.23|5270.88|5270.88|5271.23|5271.23|5270.88|5270.88|0
1627045010000|2021-07-23 12:56:50|5270.54|5270.54|5270.02|5270.02|5270.54|5270.54|5270.02|5270.02|0
1627045020000|2021-07-23 12:57:00|5269.68|5269.68|5269.16|5269.16|5269.68|5269.68|5269.16|5269.16|0
1627045030000|2021-07-23 12:57:10|5269.33|5269.33|5269.22|5269.22|5269.33|5269.33|5269.22|5269.22|0
1627045070000|2021-07-23 12:57:50|5269.57|5269.57|5269.57|5269.57|5269.57|5269.57|5269.57|5269.57|0
1627045080000|2021-07-23 12:58:00|5269.85|5269.85|5270.19|5270.19|5270.25|5270.25|5269.85|5269.85|0
1627045130000|2021-07-23 12:58:50|5269.91|5269.91|5270.43|5270.43|5270.43|5270.43|5269.91|5269.91|0
1627045140000|2021-07-23 12:59:00|5270.19|5270.19|5270.19|5270.19|5270.19|5270.19|5270.19|5270.19|0
1627045150000|2021-07-23 12:59:10|5270.08|5270.08|5270.02|5270.02|5270.19|5270.19|5270.02|5270.02|0
1627045160000|2021-07-23 12:59:20|5269.84|5269.84|5269.61|5269.61|5269.84|5269.84|5269.61|5269.61|0
1627045170000|2021-07-23 12:59:30|5270.32|5270.32|5270.32|5270.32|5270.32|5270.32|5270.32|5270.32|0
1627045190000|2021-07-23 12:59:50|5270.26|5270.26|5270.26|5270.26|5270.26|5270.26|5270.26|5270.26|0
1627045200000|2021-07-23 13:00:00|5269.19|5269.19|5268.84|5268.84|5269.19|5269.19|5268.84|5268.84|0
1627045230000|2021-07-23 13:00:30|5269.07|5269.07|5268.79|5268.79|5269.13|5269.13|5268.79|5268.79|0
1627045240000|2021-07-23 13:00:40|5268.61|5268.61|5268.67|5268.67|5268.67|5268.67|5268.61|5268.61|0
1627045250000|2021-07-23 13:00:50|5268.56|5268.56|5268.2|5268.2|5268.56|5268.56|5268.2|5268.2|0
1627045260000|2021-07-23 13:01:00|5268.56|5268.56|5268.85|5268.85|5268.85|5268.85|5268.56|5268.56|0
1627045270000|2021-07-23 13:01:10|5268.91|5268.91|5268.79|5268.79|5268.91|5268.91|5268.79|5268.79|0
1627045300000|2021-07-23 13:01:40|5268.44|5268.44|5268.44|5268.44|5268.44|5268.44|5268.44|5268.44|0
1627045330000|2021-07-23 13:02:10|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|5268.08|0
1627045340000|2021-07-23 13:02:20|5268.44|5268.44|5268.79|5268.79|5268.79|5268.79|5268.44|5268.44|0
1627045380000|2021-07-23 13:03:00|5269.47|5269.47|5269.13|5269.13|5269.47|5269.47|5269.13|5269.13|0
1627045470000|2021-07-23 13:04:30|5268.42|5268.42|5268.59|5268.59|5268.76|5268.76|5268.42|5268.42|0
1627045480000|2021-07-23 13:04:40|5268.25|5268.25|5268.25|5268.25|5268.25|5268.25|5268.25|5268.25|0
1627045490000|2021-07-23 13:04:50|5268.19|5268.19|5268.48|5268.48|5268.48|5268.48|5268.19|5268.19|0
1627045500000|2021-07-23 13:05:00|5268.6|5268.6|5268.95|5268.95|5268.95|5268.95|5268.6|5268.6|0
1627045510000|2021-07-23 13:05:10|5268.89|5268.89|5268.84|5268.84|5268.89|5268.89|5268.84|5268.84|0
1627045520000|2021-07-23 13:05:20|5268.78|5268.78|5269.13|5269.13|5269.13|5269.13|5268.78|5268.78|0
1627045530000|2021-07-23 13:05:30|5269.19|5269.19|5269.67|5269.67|5269.67|5269.67|5269.19|5269.19|0
1627045540000|2021-07-23 13:05:40|5270.02|5270.02|5270.02|5270.02|5270.02|5270.02|5270.02|5270.02|0
1627045560000|2021-07-23 13:06:00|5269.67|5269.67|5269.67|5269.67|5269.67|5269.67|5269.67|5269.67|0
1627045570000|2021-07-23 13:06:10|5269.79|5269.79|5270.5|5270.5|5270.5|5270.5|5269.79|5269.79|0
1627045580000|2021-07-23 13:06:20|5270.44|5270.44|5270.44|5270.44|5270.44|5270.44|5270.44|5270.44|0
1627045590000|2021-07-23 13:06:30|5270.38|5270.38|5269.79|5269.79|5270.5|5270.5|5269.79|5269.79|0
1627045630000|2021-07-23 13:07:10|5269.73|5269.73|5269.73|5269.73|5269.73|5269.73|5269.73|5269.73|0
1627045640000|2021-07-23 13:07:20|5269.67|5269.67|5269.73|5269.73|5269.73|5269.73|5269.67|5269.67|0
1627045670000|2021-07-23 13:07:50|5270.07|5270.07|5270.76|5270.76|5270.76|5270.76|5270.07|5270.07|0
1627045700000|2021-07-23 13:08:20|5270.82|5270.82|5271.06|5271.06|5271.06|5271.06|5270.82|5270.82|0
1627045710000|2021-07-23 13:08:30|5271.35|5271.35|5271.12|5271.12|5271.35|5271.35|5271.12|5271.12|0
1627045760000|2021-07-23 13:09:20|5271.29|5271.29|5271.17|5271.17|5271.29|5271.29|5271.17|5271.17|0
1627045770000|2021-07-23 13:09:30|5271.23|5271.23|5271.13|5271.13|5271.41|5271.41|5271.13|5271.13|0
1627045800000|2021-07-23 13:10:00|5272.19|5272.19|5272.19|5272.19|5272.19|5272.19|5272.19|5272.19|0
1627045830000|2021-07-23 13:10:30|5271.85|5271.85|5271.85|5271.85|5271.85|5271.85|5271.85|5271.85|0
1627045860000|2021-07-23 13:11:00|5272.09|5272.09|5272.39|5272.39|5272.39|5272.39|5272.09|5272.09|0
1627045870000|2021-07-23 13:11:10|5272.27|5272.27|5272.27|5272.27|5272.27|5272.27|5272.27|5272.27|0
1627045890000|2021-07-23 13:11:30|5272.09|5272.09|5271.92|5271.92|5272.09|5272.09|5271.92|5271.92|0
1627045900000|2021-07-23 13:11:40|5271.86|5271.86|5271.5|5271.5|5271.86|5271.86|5271.5|5271.5|0
1627045910000|2021-07-23 13:11:50|5271.26|5271.26|5271.54|5271.54|5271.54|5271.54|5271.26|5271.26|0
1627045920000|2021-07-23 13:12:00|5271.6|5271.6|5271.25|5271.25|5271.6|5271.6|5271.25|5271.25|0
1627045940000|2021-07-23 13:12:20|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|5270.91|0
1627045950000|2021-07-23 13:12:30|5271.25|5271.25|5271.25|5271.25|5271.25|5271.25|5271.25|5271.25|0
1627045960000|2021-07-23 13:12:40|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|5270.89|0
1627045970000|2021-07-23 13:12:50|5270.55|5270.55|5270.55|5270.55|5270.55|5270.55|5270.55|5270.55|0
1627045980000|2021-07-23 13:13:00|5270.32|5270.32|5270.32|5270.32|5270.32|5270.32|5270.32|5270.32|0
1627046020000|2021-07-23 13:13:40|5271.01|5271.01|5271.96|5271.96|5272.31|5272.31|5271.01|5271.01|0
1627046070000|2021-07-23 13:14:30|5272.24|5272.24|5272.24|5272.24|5272.24|5272.24|5272.24|5272.24|0
1627046110000|2021-07-23 13:15:10|5272.18|5272.18|5271.89|5271.89|5272.18|5272.18|5271.89|5271.89|0
1627046140000|2021-07-23 13:15:40|5271.55|5271.55|5271.25|5271.25|5271.55|5271.55|5271.25|5271.25|0
1627046150000|2021-07-23 13:15:50|5270.9|5270.9|5270.66|5270.66|5270.9|5270.9|5270.66|5270.66|0
1627046160000|2021-07-23 13:16:00|5271.37|5271.37|5272.07|5272.07|5272.07|5272.07|5271.37|5271.37|0
1627046180000|2021-07-23 13:16:20|5271.73|5271.73|5271.73|5271.73|5271.73|5271.73|5271.73|5271.73|0
1627046200000|2021-07-23 13:16:40|5272.41|5272.41|5272.77|5272.77|5272.77|5272.77|5272.41|5272.41|0
1627046210000|2021-07-23 13:16:50|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|5272.94|0
1627046220000|2021-07-23 13:17:00|5273.18|5273.18|5273.18|5273.18|5273.18|5273.18|5273.18|5273.18|0
1627046230000|2021-07-23 13:17:10|5273.42|5273.42|5273.42|5273.42|5273.42|5273.42|5273.42|5273.42|0
1627046240000|2021-07-23 13:17:20|5273.76|5273.76|5274.47|5274.47|5274.47|5274.47|5273.76|5273.76|0
1627046250000|2021-07-23 13:17:30|5274.13|5274.13|5274.13|5274.13|5274.13|5274.13|5274.13|5274.13|0
1627046260000|2021-07-23 13:17:40|5274.47|5274.47|5274.47|5274.47|5274.47|5274.47|5274.47|5274.47|0
1627046270000|2021-07-23 13:17:50|5274.12|5274.12|5274.47|5274.47|5274.47|5274.47|5274.12|5274.12|0
1627046280000|2021-07-23 13:18:00|5274.71|5274.71|5274.94|5274.94|5274.94|5274.94|5274.71|5274.71|0
1627046290000|2021-07-23 13:18:10|5275.47|5275.47|5275.71|5275.71|5276.07|5276.07|5275.36|5275.36|0
1627046300000|2021-07-23 13:18:20|5275.36|5275.36|5275.36|5275.36|5275.36|5275.36|5275.36|5275.36|0
1627046310000|2021-07-23 13:18:30|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|0
1627046320000|2021-07-23 13:18:40|5274.76|5274.76|5274.76|5274.76|5274.76|5274.76|5274.76|5274.76|0
1627046330000|2021-07-23 13:18:50|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|5275.12|0
1627046340000|2021-07-23 13:19:00|5275|5275|5274.53|5274.53|5275|5275|5274.53|5274.53|0
1627046350000|2021-07-23 13:19:10|5274.19|5274.19|5273.48|5273.48|5274.19|5274.19|5273.48|5273.48|0
1627046390000|2021-07-23 13:19:50|5273.36|5273.36|5273.24|5273.24|5273.36|5273.36|5273.24|5273.24|0
1627046410000|2021-07-23 13:20:10|5273.58|5273.58|5275.36|5275.36|5275.36|5275.36|5273.58|5273.58|0
1627046420000|2021-07-23 13:20:20|5276.42|5276.42|5276.42|5276.42|5276.42|5276.42|5276.42|5276.42|0
1627046430000|2021-07-23 13:20:30|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|5276.66|0
1627046460000|2021-07-23 13:21:00|5276.84|5276.84|5277.13|5277.13|5277.13|5277.13|5276.84|5276.84|0
1627046500000|2021-07-23 13:21:40|5276.78|5276.78|5276.83|5276.83|5276.83|5276.83|5276.78|5276.78|0
1627046510000|2021-07-23 13:21:50|5277.11|5277.11|5277.29|5277.29|5277.29|5277.29|5277.11|5277.11|0
1627046540000|2021-07-23 13:22:20|5277.17|5277.17|5277.17|5277.17|5277.17|5277.17|5277.17|5277.17|0
1627046580000|2021-07-23 13:23:00|5277.88|5277.88|5278.22|5278.22|5278.22|5278.22|5277.88|5277.88|0
1627046590000|2021-07-23 13:23:10|5278.46|5278.46|5278.46|5278.46|5278.46|5278.46|5278.46|5278.46|0
1627046620000|2021-07-23 13:23:40|5278.82|5278.82|5278.82|5278.82|5278.82|5278.82|5278.82|5278.82|0
1627046680000|2021-07-23 13:24:40|5278.11|5278.11|5277.75|5277.75|5278.11|5278.11|5277.75|5277.75|0
1627046700000|2021-07-23 13:25:00|5278.11|5278.11|5277.81|5277.81|5278.11|5278.11|5277.81|5277.81|0
1627046710000|2021-07-23 13:25:10|5277.7|5277.7|5277.7|5277.7|5277.7|5277.7|5277.7|5277.7|0
1627046740000|2021-07-23 13:25:40|5277.58|5277.58|5277.34|5277.34|5277.58|5277.58|5277.34|5277.34|0
1627046750000|2021-07-23 13:25:50|5277.7|5277.7|5277.94|5277.94|5277.94|5277.94|5277.58|5277.58|0
1627046760000|2021-07-23 13:26:00|5278.29|5278.29|5277.94|5277.94|5278.29|5278.29|5277.94|5277.94|0
1627046770000|2021-07-23 13:26:10|5278.18|5278.18|5278.18|5278.18|5278.18|5278.18|5278.18|5278.18|0
1627046780000|2021-07-23 13:26:20|5278.53|5278.53|5280.28|5280.28|5280.63|5280.63|5278.53|5278.53|0
1627046790000|2021-07-23 13:26:30|5279.57|5279.57|5278.63|5278.63|5279.57|5279.57|5278.63|5278.63|0
1627046800000|2021-07-23 13:26:40|5278.29|5278.29|5278.29|5278.29|5278.29|5278.29|5278.29|5278.29|0
1627046820000|2021-07-23 13:27:00|5277.94|5277.94|5277.94|5277.94|5277.94|5277.94|5277.94|5277.94|0
1627046840000|2021-07-23 13:27:20|5277.82|5277.82|5277.76|5277.76|5277.82|5277.82|5277.76|5277.76|0
1627046850000|2021-07-23 13:27:30|5277.7|5277.7|5277.64|5277.64|5277.7|5277.7|5277.64|5277.64|0
1627046860000|2021-07-23 13:27:40|5277.4|5277.4|5277.34|5277.34|5277.4|5277.4|5277.29|5277.29|0
1627046870000|2021-07-23 13:27:50|5277.52|5277.52|5277.58|5277.58|5277.58|5277.58|5277.52|5277.52|0
1627046880000|2021-07-23 13:28:00|5277.93|5277.93|5277.58|5277.58|5277.93|5277.93|5277.58|5277.58|0
1627046890000|2021-07-23 13:28:10|5277.7|5277.7|5277.7|5277.7|5277.7|5277.7|5277.7|5277.7|0
1627046910000|2021-07-23 13:28:30|5277.81|5277.81|5277.81|5277.81|5277.81|5277.81|5277.81|5277.81|0
1627046950000|2021-07-23 13:29:10|5278.17|5278.17|5278.88|5278.88|5278.88|5278.88|5278.17|5278.17|0
1627046980000|2021-07-23 13:29:40|5278.7|5278.7|5278.59|5278.59|5278.7|5278.7|5278.59|5278.59|0
1627046990000|2021-07-23 13:29:50|5278.23|5278.23|5276.81|5276.81|5278.23|5278.23|5276.81|5276.81|0
1627047000000|2021-07-23 13:30:00|5277.88|5277.88|5277.88|5277.88|5278.59|5278.59|5277.52|5277.52|0
1627047010000|2021-07-23 13:30:10|5278.59|5278.59|5279.3|5279.3|5279.3|5279.3|5278.23|5278.23|0
1627047020000|2021-07-23 13:30:20|5279.24|5279.24|5278.82|5278.82|5279.24|5279.24|5278.82|5278.82|0
1627047030000|2021-07-23 13:30:30|5278.47|5278.47|5278.11|5278.11|5278.47|5278.47|5278.11|5278.11|0
1627047050000|2021-07-23 13:30:50|5278.45|5278.45|5278.1|5278.1|5278.45|5278.45|5278.1|5278.1|0
1627047060000|2021-07-23 13:31:00|5277.74|5277.74|5277.39|5277.39|5277.74|5277.74|5277.39|5277.39|0
1627047070000|2021-07-23 13:31:10|5277.74|5277.74|5277.74|5277.74|5277.74|5277.74|5277.74|5277.74|0
1627047080000|2021-07-23 13:31:20|5277.06|5277.06|5276.82|5276.82|5277.06|5277.06|5276.82|5276.82|0
1627047090000|2021-07-23 13:31:30|5276.47|5276.47|5276.47|5276.47|5276.47|5276.47|5276.47|5276.47|0
1627047100000|2021-07-23 13:31:40|5276.64|5276.64|5276.76|5276.76|5276.76|5276.76|5276.64|5276.64|0
1627047110000|2021-07-23 13:31:50|5277.47|5277.47|5278.18|5278.18|5278.18|5278.18|5277.47|5277.47|0
1627047120000|2021-07-23 13:32:00|5278.76|5278.76|5278.76|5278.76|5278.76|5278.76|5278.76|5278.76|0
1627047130000|2021-07-23 13:32:10|5279.47|5279.47|5279.3|5279.3|5279.47|5279.47|5279.3|5279.3|0
1627047140000|2021-07-23 13:32:20|5279.18|5279.18|5279.24|5279.24|5279.24|5279.24|5279|5279|0
1627047160000|2021-07-23 13:32:40|5279.12|5279.12|5279.18|5279.18|5279.18|5279.18|5279.12|5279.12|0
1627047180000|2021-07-23 13:33:00|5279.01|5279.01|5278.95|5278.95|5279.01|5279.01|5278.95|5278.95|0
1627047190000|2021-07-23 13:33:10|5278.59|5278.59|5278.24|5278.24|5278.59|5278.59|5278.24|5278.24|0
1627047200000|2021-07-23 13:33:20|5277.53|5277.53|5277.82|5277.82|5278.12|5278.12|5276.82|5276.82|0
1627047210000|2021-07-23 13:33:30|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|5277.88|0
1627047220000|2021-07-23 13:33:40|5277.94|5277.94|5278.11|5278.11|5278.11|5278.11|5277.94|5277.94|0
1627047230000|2021-07-23 13:33:50|5278.47|5278.47|5278.47|5278.47|5278.47|5278.47|5278.47|5278.47|0
1627047240000|2021-07-23 13:34:00|5277.76|5277.76|5277.76|5277.76|5277.76|5277.76|5277.76|5277.76|0
1627047260000|2021-07-23 13:34:20|5278.82|5278.82|5278.82|5278.82|5278.82|5278.82|5278.82|5278.82|0
1627047270000|2021-07-23 13:34:30|5278.88|5278.88|5278.88|5278.88|5278.88|5278.88|5278.88|5278.88|0
1627047280000|2021-07-23 13:34:40|5279|5279|5278.94|5278.94|5279|5279|5278.94|5278.94|0
1627047290000|2021-07-23 13:34:50|5279|5279|5279|5279|5279|5279|5279|5279|0
1627047300000|2021-07-23 13:35:00|5279.36|5279.36|5279|5279|5279.36|5279.36|5279|5279|0
1627047310000|2021-07-23 13:35:10|5279.71|5279.71|5279.77|5279.77|5279.77|5279.77|5279.71|5279.71|0
1627047320000|2021-07-23 13:35:20|5280.35|5280.35|5280.35|5280.35|5280.69|5280.69|5280.35|5280.35|0
1627047330000|2021-07-23 13:35:30|5280.94|5280.94|5280.71|5280.71|5280.94|5280.94|5280.71|5280.71|0
1627047350000|2021-07-23 13:35:50|5280.99|5280.99|5280.99|5280.99|5280.99|5280.99|5280.99|5280.99|0
1627047360000|2021-07-23 13:36:00|5282.05|5282.05|5282.47|5282.47|5282.76|5282.76|5282.05|5282.05|0
1627047370000|2021-07-23 13:36:10|5282.58|5282.58|5282.58|5282.58|5282.58|5282.58|5282.58|5282.58|0
1627047380000|2021-07-23 13:36:20|5282.53|5282.53|5283.29|5283.29|5283.59|5283.59|5282.53|5282.53|0
1627047390000|2021-07-23 13:36:30|5282.94|5282.94|5283.93|5283.93|5283.93|5283.93|5282.94|5282.94|0
1627047400000|2021-07-23 13:36:40|5283.81|5283.81|5283.7|5283.7|5283.81|5283.81|5283.7|5283.7|0
1627047410000|2021-07-23 13:36:50|5284.05|5284.05|5282.87|5282.87|5284.05|5284.05|5282.87|5282.87|0
1627047420000|2021-07-23 13:37:00|5283.11|5283.11|5283.17|5283.17|5283.46|5283.46|5283.11|5283.11|0
1627047440000|2021-07-23 13:37:20|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|0
1627047450000|2021-07-23 13:37:30|5284.59|5284.59|5284.12|5284.12|5284.94|5284.94|5284.12|5284.12|0
1627047470000|2021-07-23 13:37:50|5284.83|5284.83|5285.78|5285.78|5285.89|5285.89|5284.83|5284.83|0
1627047480000|2021-07-23 13:38:00|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|0
1627047490000|2021-07-23 13:38:10|5286.96|5286.96|5287.8|5287.8|5288.16|5288.16|5286.4|5286.4|0
1627047500000|2021-07-23 13:38:20|5287.09|5287.09|5286.92|5286.92|5287.09|5287.09|5286.92|5286.92|0
1627047510000|2021-07-23 13:38:30|5287.16|5287.16|5287.16|5287.16|5287.16|5287.16|5287.16|5287.16|0
1627047520000|2021-07-23 13:38:40|5287.69|5287.69|5287.15|5287.15|5287.75|5287.75|5286.68|5286.68|0
1627047540000|2021-07-23 13:39:00|5287.51|5287.51|5287.51|5287.51|5287.51|5287.51|5287.51|5287.51|0
1627047550000|2021-07-23 13:39:10|5287.45|5287.45|5287.92|5287.92|5287.92|5287.92|5287.45|5287.45|0
1627047560000|2021-07-23 13:39:20|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627047570000|2021-07-23 13:39:30|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|0
1627047580000|2021-07-23 13:39:40|5287.63|5287.63|5288.34|5288.34|5288.34|5288.34|5287.63|5287.63|0
1627047590000|2021-07-23 13:39:50|5288.63|5288.63|5288.81|5288.81|5288.81|5288.81|5288.63|5288.63|0
1627047600000|2021-07-23 13:40:00|5288.47|5288.47|5288.05|5288.05|5289.18|5289.18|5288.05|5288.05|0
1627047610000|2021-07-23 13:40:10|5287.34|5287.34|5287.7|5287.7|5287.7|5287.7|5287.34|5287.34|0
1627047650000|2021-07-23 13:40:50|5287.46|5287.46|5287.7|5287.7|5287.7|5287.7|5287.35|5287.35|0
1627047660000|2021-07-23 13:41:00|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|0
1627047670000|2021-07-23 13:41:10|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|0
1627047710000|2021-07-23 13:41:50|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|0
1627047720000|2021-07-23 13:42:00|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|5285.16|0
1627047740000|2021-07-23 13:42:20|5285.27|5285.27|5285.16|5285.16|5285.27|5285.27|5285.16|5285.16|0
1627047760000|2021-07-23 13:42:40|5284.8|5284.8|5284.09|5284.09|5284.8|5284.8|5284.09|5284.09|0
1627047780000|2021-07-23 13:43:00|5284.27|5284.27|5284.27|5284.27|5284.27|5284.27|5284.27|5284.27|0
1627047790000|2021-07-23 13:43:10|5284.03|5284.03|5284.03|5284.03|5284.03|5284.03|5284.03|5284.03|0
1627047800000|2021-07-23 13:43:20|5283.79|5283.79|5283.62|5283.62|5283.79|5283.79|5283.62|5283.62|0
1627047840000|2021-07-23 13:44:00|5283.44|5283.44|5283.72|5283.72|5284.28|5284.28|5283.44|5283.44|0
1627047850000|2021-07-23 13:44:10|5283.48|5283.48|5283.72|5283.72|5283.72|5283.72|5283.48|5283.48|0
1627047860000|2021-07-23 13:44:20|5282.83|5282.83|5282.3|5282.3|5282.83|5282.83|5281.95|5281.95|0
1627047870000|2021-07-23 13:44:30|5282.48|5282.48|5283.54|5283.54|5283.54|5283.54|5282.48|5282.48|0
1627047880000|2021-07-23 13:44:40|5283.9|5283.9|5283.9|5283.9|5283.9|5283.9|5283.9|5283.9|0
1627047890000|2021-07-23 13:44:50|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|0
1627047900000|2021-07-23 13:45:00|5283.9|5283.9|5283.9|5283.9|5283.9|5283.9|5283.9|5283.9|0
1627047910000|2021-07-23 13:45:10|5283.66|5283.66|5285.02|5285.02|5285.02|5285.02|5283.6|5283.6|0
1627047940000|2021-07-23 13:45:40|5284.9|5284.9|5284.96|5284.96|5284.96|5284.96|5284.85|5284.85|0
1627047950000|2021-07-23 13:45:50|5284.9|5284.9|5284.85|5284.85|5284.9|5284.9|5284.85|5284.85|0
1627047960000|2021-07-23 13:46:00|5284.96|5284.96|5285.08|5285.08|5285.08|5285.08|5284.96|5284.96|0
1627047970000|2021-07-23 13:46:10|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|0
1627047980000|2021-07-23 13:46:20|5284.37|5284.37|5285.44|5285.44|5285.44|5285.44|5284.37|5284.37|0
1627048000000|2021-07-23 13:46:40|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|0
1627048010000|2021-07-23 13:46:50|5285.14|5285.14|5286.2|5286.2|5286.2|5286.2|5285.14|5285.14|0
1627048030000|2021-07-23 13:47:10|5286.5|5286.5|5286.32|5286.32|5286.5|5286.5|5286.32|5286.32|0
1627048080000|2021-07-23 13:48:00|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|0
1627048090000|2021-07-23 13:48:10|5286.15|5286.15|5286.67|5286.67|5286.67|5286.67|5286.09|5286.09|0
1627048100000|2021-07-23 13:48:20|5287.01|5287.01|5288.83|5288.83|5288.83|5288.83|5287.01|5287.01|0
1627048110000|2021-07-23 13:48:30|5288.65|5288.65|5288.83|5288.83|5288.83|5288.83|5288.65|5288.65|0
1627048120000|2021-07-23 13:48:40|5289.18|5289.18|5288.95|5288.95|5289.18|5289.18|5288.95|5288.95|0
1627048130000|2021-07-23 13:48:50|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|0
1627048150000|2021-07-23 13:49:10|5288.65|5288.65|5288.47|5288.47|5288.65|5288.65|5288.47|5288.47|0
1627048160000|2021-07-23 13:49:20|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|0
1627048170000|2021-07-23 13:49:30|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|0
1627048180000|2021-07-23 13:49:40|5287.17|5287.17|5288.14|5288.14|5288.14|5288.14|5287.05|5287.05|0
1627048190000|2021-07-23 13:49:50|5287.79|5287.79|5287.79|5287.79|5287.79|5287.79|5287.79|5287.79|0
1627048200000|2021-07-23 13:50:00|5288.5|5288.5|5288.5|5288.5|5288.5|5288.5|5288.5|5288.5|0
1627048220000|2021-07-23 13:50:20|5289.21|5289.21|5289.9|5289.9|5289.9|5289.9|5289.21|5289.21|0
1627048240000|2021-07-23 13:50:40|5290.26|5290.26|5290.8|5290.8|5291.03|5291.03|5290.26|5290.26|0
1627048250000|2021-07-23 13:50:50|5291.14|5291.14|5291.5|5291.5|5291.73|5291.73|5291.14|5291.14|0
1627048260000|2021-07-23 13:51:00|5291.14|5291.14|5290.01|5290.01|5291.14|5291.14|5290.01|5290.01|0
1627048300000|2021-07-23 13:51:40|5289.66|5289.66|5289.83|5289.83|5289.83|5289.83|5289.66|5289.66|0
1627048310000|2021-07-23 13:51:50|5289.49|5289.49|5288.1|5288.1|5289.49|5289.49|5288.1|5288.1|0
1627048320000|2021-07-23 13:52:00|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|0
1627048330000|2021-07-23 13:52:10|5286.74|5286.74|5288.39|5288.39|5288.39|5288.39|5286.74|5286.74|0
1627048340000|2021-07-23 13:52:20|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|0
1627048360000|2021-07-23 13:52:40|5288.18|5288.18|5287.82|5287.82|5288.18|5288.18|5287.82|5287.82|0
1627048370000|2021-07-23 13:52:50|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|0
1627048380000|2021-07-23 13:53:00|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|5287.59|0
1627048390000|2021-07-23 13:53:10|5288.3|5288.3|5288.3|5288.3|5288.3|5288.3|5288.3|5288.3|0
1627048400000|2021-07-23 13:53:20|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|0
1627048410000|2021-07-23 13:53:30|5288.42|5288.42|5288.36|5288.36|5288.42|5288.42|5288.3|5288.3|0
1627048440000|2021-07-23 13:54:00|5288.01|5288.01|5286.36|5286.36|5288.01|5288.01|5286.36|5286.36|0
1627048470000|2021-07-23 13:54:30|5286.01|5286.01|5285.2|5285.2|5286.01|5286.01|5285.2|5285.2|0
1627048480000|2021-07-23 13:54:40|5285.55|5285.55|5284.84|5284.84|5285.55|5285.55|5284.84|5284.84|0
1627048490000|2021-07-23 13:54:50|5284.78|5284.78|5284.9|5284.9|5285.08|5285.08|5284.66|5284.66|0
1627048500000|2021-07-23 13:55:00|5285.61|5285.61|5285.85|5285.85|5285.96|5285.96|5285.61|5285.61|0
1627048510000|2021-07-23 13:55:10|5285.14|5285.14|5285.14|5285.14|5285.49|5285.49|5285.14|5285.14|0
1627048520000|2021-07-23 13:55:20|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|0
1627048530000|2021-07-23 13:55:30|5286.2|5286.2|5287.18|5287.18|5287.18|5287.18|5286.2|5286.2|0
1627048540000|2021-07-23 13:55:40|5286.82|5286.82|5286.82|5286.82|5286.82|5286.82|5286.82|5286.82|0
1627048600000|2021-07-23 13:56:40|5286.71|5286.71|5286.59|5286.59|5286.71|5286.71|5286.59|5286.59|0
1627048620000|2021-07-23 13:57:00|5285.88|5285.88|5285.88|5285.88|5285.88|5285.88|5285.88|5285.88|0
1627048640000|2021-07-23 13:57:20|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|0
1627048670000|2021-07-23 13:57:50|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|0
1627048680000|2021-07-23 13:58:00|5287.42|5287.42|5286.71|5286.71|5287.42|5287.42|5286.71|5286.71|0
1627048710000|2021-07-23 13:58:30|5286.88|5286.88|5286.17|5286.17|5287.06|5287.06|5286.17|5286.17|0
1627048720000|2021-07-23 13:58:40|5286.05|5286.05|5285.29|5285.29|5286.05|5286.05|5285.29|5285.29|0
1627048760000|2021-07-23 13:59:20|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|0
1627048780000|2021-07-23 13:59:40|5286.82|5286.82|5287.89|5287.89|5287.89|5287.89|5286.82|5286.82|0
1627048790000|2021-07-23 13:59:50|5287.53|5287.53|5287.25|5287.25|5287.53|5287.53|5287.25|5287.25|0
1627048800000|2021-07-23 14:00:00|5286.96|5286.96|5288.78|5288.78|5288.78|5288.78|5286.96|5286.96|0
1627048810000|2021-07-23 14:00:10|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|0
1627048820000|2021-07-23 14:00:20|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|0
1627048830000|2021-07-23 14:00:30|5288.13|5288.13|5288.13|5288.13|5288.13|5288.13|5288.13|5288.13|0
1627048840000|2021-07-23 14:00:40|5288.47|5288.47|5290.3|5290.3|5290.3|5290.3|5288.47|5288.47|0
1627048850000|2021-07-23 14:00:50|5290.24|5290.24|5290.12|5290.12|5290.24|5290.24|5290.12|5290.12|0
1627048860000|2021-07-23 14:01:00|5290.47|5290.47|5291.18|5291.18|5291.18|5291.18|5290.47|5290.47|0
1627048880000|2021-07-23 14:01:20|5290.83|5290.83|5290.59|5290.59|5290.83|5290.83|5290.59|5290.59|0
1627048900000|2021-07-23 14:01:40|5290.24|5290.24|5289.65|5289.65|5290.24|5290.24|5289.65|5289.65|0
1627048910000|2021-07-23 14:01:50|5288.95|5288.95|5288.59|5288.59|5288.95|5288.95|5288.59|5288.59|0
1627048920000|2021-07-23 14:02:00|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|0
1627048930000|2021-07-23 14:02:10|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|0
1627048950000|2021-07-23 14:02:30|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|5289.42|0
1627048970000|2021-07-23 14:02:50|5289.24|5289.24|5289.07|5289.07|5289.42|5289.42|5289.07|5289.07|0
1627048980000|2021-07-23 14:03:00|5289.78|5289.78|5290.12|5290.12|5290.48|5290.48|5289.78|5289.78|0
1627048990000|2021-07-23 14:03:10|5291.54|5291.54|5290.48|5290.48|5291.54|5291.54|5290.48|5290.48|0
1627049010000|2021-07-23 14:03:30|5290.36|5290.36|5290.36|5290.36|5290.36|5290.36|5290|5290|0
1627049020000|2021-07-23 14:03:40|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|0
1627049050000|2021-07-23 14:04:10|5290.95|5290.95|5292.19|5292.19|5292.55|5292.55|5290.95|5290.95|0
1627049070000|2021-07-23 14:04:30|5292.53|5292.53|5292.53|5292.53|5292.53|5292.53|5292.53|5292.53|0
1627049080000|2021-07-23 14:04:40|5292.41|5292.41|5292.3|5292.3|5292.41|5292.41|5292.3|5292.3|0
1627049090000|2021-07-23 14:04:50|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|0
1627049110000|2021-07-23 14:05:10|5293.3|5293.3|5293.54|5293.54|5293.54|5293.54|5293.19|5293.19|0
1627049120000|2021-07-23 14:05:20|5293.78|5293.78|5293.96|5293.96|5293.96|5293.96|5293.78|5293.78|0
1627049130000|2021-07-23 14:05:30|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|0
1627049140000|2021-07-23 14:05:40|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627049150000|2021-07-23 14:05:50|5294.19|5294.19|5294.43|5294.43|5294.43|5294.43|5294.19|5294.19|0
1627049170000|2021-07-23 14:06:10|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|0
1627049180000|2021-07-23 14:06:20|5294.79|5294.79|5294.13|5294.13|5295.19|5295.19|5293.73|5293.73|0
1627049190000|2021-07-23 14:06:30|5293.89|5293.89|5294.13|5294.13|5294.13|5294.13|5293.78|5293.78|0
1627049200000|2021-07-23 14:06:40|5294.07|5294.07|5293.66|5293.66|5294.07|5294.07|5293.66|5293.66|0
1627049210000|2021-07-23 14:06:50|5294.01|5294.01|5293.96|5293.96|5294.01|5294.01|5293.96|5293.96|0
1627049220000|2021-07-23 14:07:00|5293.25|5293.25|5292.67|5292.67|5293.25|5293.25|5292.67|5292.67|0
1627049230000|2021-07-23 14:07:10|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|0
1627049240000|2021-07-23 14:07:20|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627049250000|2021-07-23 14:07:30|5291.48|5291.48|5291.78|5291.78|5291.84|5291.84|5291.48|5291.48|0
1627049260000|2021-07-23 14:07:40|5291.6|5291.6|5291.96|5291.96|5291.96|5291.96|5291.6|5291.6|0
1627049300000|2021-07-23 14:08:20|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627049320000|2021-07-23 14:08:40|5290.89|5290.89|5290.89|5290.89|5290.89|5290.89|5290.89|5290.89|0
1627049330000|2021-07-23 14:08:50|5291.19|5291.19|5291.13|5291.13|5291.19|5291.19|5291.13|5291.13|0
1627049340000|2021-07-23 14:09:00|5290.95|5290.95|5290.83|5290.83|5291.25|5291.25|5290.83|5290.83|0
1627049360000|2021-07-23 14:09:20|5290.95|5290.95|5291.6|5291.6|5291.6|5291.6|5290.95|5290.95|0
1627049370000|2021-07-23 14:09:30|5291.37|5291.37|5291.01|5291.01|5291.37|5291.37|5291.01|5291.01|0
1627049380000|2021-07-23 14:09:40|5290.66|5290.66|5291.01|5291.01|5291.01|5291.01|5290.66|5290.66|0
1627049390000|2021-07-23 14:09:50|5291.37|5291.37|5291.37|5291.37|5291.37|5291.37|5291.37|5291.37|0
1627049400000|2021-07-23 14:10:00|5291.01|5291.01|5290.67|5290.67|5291.01|5291.01|5290.67|5290.67|0
1627049410000|2021-07-23 14:10:10|5290.31|5290.31|5289.96|5289.96|5290.31|5290.31|5289.96|5289.96|0
1627049420000|2021-07-23 14:10:20|5289.78|5289.78|5289.72|5289.72|5289.78|5289.78|5289.72|5289.72|0
1627049430000|2021-07-23 14:10:30|5289.25|5289.25|5289.84|5289.84|5289.84|5289.84|5289.25|5289.25|0
1627049460000|2021-07-23 14:11:00|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|0
1627049480000|2021-07-23 14:11:20|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|0
1627049500000|2021-07-23 14:11:40|5288.6|5288.6|5288.26|5288.26|5288.6|5288.6|5288.26|5288.26|0
1627049540000|2021-07-23 14:12:20|5287.91|5287.91|5287.67|5287.67|5287.91|5287.91|5287.67|5287.67|0
1627049560000|2021-07-23 14:12:40|5288.72|5288.72|5290.71|5290.71|5290.71|5290.71|5288.72|5288.72|0
1627049580000|2021-07-23 14:13:00|5290.47|5290.47|5289.79|5289.79|5290.47|5290.47|5289.79|5289.79|0
1627049590000|2021-07-23 14:13:10|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|0
1627049610000|2021-07-23 14:13:30|5290.2|5290.2|5290.62|5290.62|5291.2|5291.2|5290.2|5290.2|0
1627049620000|2021-07-23 14:13:40|5290.5|5290.5|5290.16|5290.16|5290.5|5290.5|5290.16|5290.16|0
1627049630000|2021-07-23 14:13:50|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|0
1627049660000|2021-07-23 14:14:20|5290.61|5290.61|5290.61|5290.61|5290.61|5290.61|5290.61|5290.61|0
1627049680000|2021-07-23 14:14:40|5290.97|5290.97|5290.97|5290.97|5290.97|5290.97|5290.97|5290.97|0
1627049690000|2021-07-23 14:14:50|5290.73|5290.73|5290.67|5290.67|5290.73|5290.73|5290.67|5290.67|0
1627049700000|2021-07-23 14:15:00|5290.43|5290.43|5290.43|5290.43|5290.43|5290.43|5290.43|5290.43|0
1627049710000|2021-07-23 14:15:10|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|0
1627049730000|2021-07-23 14:15:30|5289.96|5289.96|5289.49|5289.49|5289.96|5289.96|5289.14|5289.14|0
1627049740000|2021-07-23 14:15:40|5289.21|5289.21|5289.5|5289.5|5289.5|5289.5|5289.21|5289.21|0
1627049780000|2021-07-23 14:16:20|5289.85|5289.85|5289.49|5289.49|5289.85|5289.85|5289.49|5289.49|0
1627049800000|2021-07-23 14:16:40|5289.72|5289.72|5289.61|5289.61|5289.72|5289.72|5289.61|5289.61|0
1627049810000|2021-07-23 14:16:50|5288.9|5288.9|5288.9|5288.9|5289.25|5289.25|5288.9|5288.9|0
1627049820000|2021-07-23 14:17:00|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|0
1627049830000|2021-07-23 14:17:10|5289.72|5289.72|5290.08|5290.08|5290.08|5290.08|5289.72|5289.72|0
1627049860000|2021-07-23 14:17:40|5289.85|5289.85|5289.55|5289.55|5290.31|5290.31|5289.55|5289.55|0
1627049880000|2021-07-23 14:18:00|5289.2|5289.2|5288.51|5288.51|5289.2|5289.2|5288.17|5288.17|0
1627049900000|2021-07-23 14:18:20|5288.75|5288.75|5289.03|5289.03|5289.03|5289.03|5288.75|5288.75|0
1627049910000|2021-07-23 14:18:30|5289.39|5289.39|5289.74|5289.74|5289.74|5289.74|5289.39|5289.39|0
1627049930000|2021-07-23 14:18:50|5289.69|5289.69|5289.69|5289.69|5289.69|5289.69|5289.69|5289.69|0
1627049940000|2021-07-23 14:19:00|5289.33|5289.33|5289.39|5289.39|5289.39|5289.39|5289.33|5289.33|0
1627049950000|2021-07-23 14:19:10|5288.68|5288.68|5288.32|5288.32|5288.68|5288.68|5288.32|5288.32|0
1627049970000|2021-07-23 14:19:30|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|5288.68|0
1627049980000|2021-07-23 14:19:40|5288.8|5288.8|5288.8|5288.8|5288.8|5288.8|5288.8|5288.8|0
1627049990000|2021-07-23 14:19:50|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1627050000000|2021-07-23 14:20:00|5289.86|5289.86|5289.86|5289.86|5289.86|5289.86|5289.86|5289.86|0
1627050040000|2021-07-23 14:20:40|5290.04|5290.04|5289.98|5289.98|5290.04|5290.04|5289.98|5289.98|0
1627050050000|2021-07-23 14:20:50|5289.64|5289.64|5290.7|5290.7|5290.7|5290.7|5289.64|5289.64|0
1627050070000|2021-07-23 14:21:10|5290.35|5290.35|5290.29|5290.29|5290.35|5290.35|5290.29|5290.29|0
1627050080000|2021-07-23 14:21:20|5289.93|5289.93|5289.93|5289.93|5289.93|5289.93|5289.93|5289.93|0
1627050090000|2021-07-23 14:21:30|5289.58|5289.58|5288.87|5288.87|5289.58|5289.58|5288.87|5288.87|0
1627050100000|2021-07-23 14:21:40|5288.51|5288.51|5288.51|5288.51|5288.51|5288.51|5288.51|5288.51|0
1627050110000|2021-07-23 14:21:50|5288.16|5288.16|5288.16|5288.16|5288.5|5288.5|5288.16|5288.16|0
1627050210000|2021-07-23 14:23:30|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|0
1627050220000|2021-07-23 14:23:40|5288.17|5288.17|5288.41|5288.41|5288.41|5288.41|5288.17|5288.17|0
1627050230000|2021-07-23 14:23:50|5288.52|5288.52|5288.52|5288.52|5288.52|5288.52|5288.52|5288.52|0
1627050240000|2021-07-23 14:24:00|5288.58|5288.58|5288.76|5288.76|5288.76|5288.76|5288.58|5288.58|0
1627050250000|2021-07-23 14:24:10|5289.04|5289.04|5289.1|5289.1|5289.16|5289.16|5289.04|5289.04|0
1627050260000|2021-07-23 14:24:20|5289.04|5289.04|5289.1|5289.1|5289.1|5289.1|5288.98|5288.98|0
1627050300000|2021-07-23 14:25:00|5289.16|5289.16|5289.1|5289.1|5289.16|5289.16|5289.1|5289.1|0
1627050310000|2021-07-23 14:25:10|5288.98|5288.98|5288.98|5288.98|5288.98|5288.98|5288.98|5288.98|0
1627050320000|2021-07-23 14:25:20|5288.86|5288.86|5288.86|5288.86|5288.86|5288.86|5288.86|5288.86|0
1627050360000|2021-07-23 14:26:00|5288.52|5288.52|5288.46|5288.46|5288.52|5288.52|5288.46|5288.46|0
1627050370000|2021-07-23 14:26:10|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|0
1627050390000|2021-07-23 14:26:30|5287.99|5287.99|5288.17|5288.17|5288.17|5288.17|5287.99|5287.99|0
1627050410000|2021-07-23 14:26:50|5288.88|5288.88|5288.76|5288.76|5288.88|5288.88|5288.76|5288.76|0
1627050420000|2021-07-23 14:27:00|5288.4|5288.4|5288.4|5288.4|5288.4|5288.4|5288.4|5288.4|0
1627050430000|2021-07-23 14:27:10|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|0
1627050440000|2021-07-23 14:27:20|5289|5289|5290.27|5290.27|5290.27|5290.27|5289|5289|0
1627050450000|2021-07-23 14:27:30|5290.21|5290.21|5290.16|5290.16|5290.21|5290.21|5290.16|5290.16|0
1627050470000|2021-07-23 14:27:50|5288.74|5288.74|5287.19|5287.19|5288.74|5288.74|5287.19|5287.19|0
1627050480000|2021-07-23 14:28:00|5286.84|5286.84|5286.84|5286.84|5286.84|5286.84|5286.84|5286.84|0
1627050490000|2021-07-23 14:28:10|5286.6|5286.6|5287.43|5287.43|5287.66|5287.66|5286.6|5286.6|0
1627050500000|2021-07-23 14:28:20|5287.07|5287.07|5286.66|5286.66|5287.07|5287.07|5286.66|5286.66|0
1627050510000|2021-07-23 14:28:30|5287.37|5287.37|5287.48|5287.48|5287.72|5287.72|5287.37|5287.37|0
1627050520000|2021-07-23 14:28:40|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|0
1627050530000|2021-07-23 14:28:50|5287.14|5287.14|5286.67|5286.67|5287.14|5287.14|5286.67|5286.67|0
1627050540000|2021-07-23 14:29:00|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|0
1627050550000|2021-07-23 14:29:10|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|0
1627050570000|2021-07-23 14:29:30|5285.79|5285.79|5285.63|5285.63|5285.91|5285.91|5285.57|5285.57|0
1627050580000|2021-07-23 14:29:40|5285.87|5285.87|5285.53|5285.53|5285.87|5285.87|5285.53|5285.53|0
1627050590000|2021-07-23 14:29:50|5285.19|5285.19|5283.76|5283.76|5285.24|5285.24|5283.76|5283.76|0
1627050600000|2021-07-23 14:30:00|5283.41|5283.41|5283.41|5283.41|5283.41|5283.41|5283.41|5283.41|0
1627050610000|2021-07-23 14:30:10|5283.17|5283.17|5283.88|5283.88|5283.88|5283.88|5283.17|5283.17|0
1627050620000|2021-07-23 14:30:20|5283.7|5283.7|5282.88|5282.88|5283.7|5283.7|5282.88|5282.88|0
1627050630000|2021-07-23 14:30:30|5282.7|5282.7|5283.59|5283.59|5283.59|5283.59|5282.7|5282.7|0
1627050650000|2021-07-23 14:30:50|5283.7|5283.7|5283.7|5283.7|5283.7|5283.7|5283.7|5283.7|0
1627050660000|2021-07-23 14:31:00|5283.59|5283.59|5284.06|5284.06|5284.06|5284.06|5283.59|5283.59|0
1627050670000|2021-07-23 14:31:10|5284.17|5284.17|5285.3|5285.3|5285.65|5285.65|5284.17|5284.17|0
1627050700000|2021-07-23 14:31:40|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|0
1627050710000|2021-07-23 14:31:50|5286.59|5286.59|5285.88|5285.88|5286.94|5286.94|5285.88|5285.88|0
1627050720000|2021-07-23 14:32:00|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|0
1627050730000|2021-07-23 14:32:10|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|0
1627050740000|2021-07-23 14:32:20|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1627050770000|2021-07-23 14:32:50|5286.59|5286.59|5286.94|5286.94|5287.18|5287.18|5286.59|5286.59|0
1627050780000|2021-07-23 14:33:00|5287.3|5287.3|5287.42|5287.42|5287.42|5287.42|5287.3|5287.3|0
1627050790000|2021-07-23 14:33:10|5287.65|5287.65|5287.65|5287.65|5287.65|5287.65|5287.65|5287.65|0
1627050800000|2021-07-23 14:33:20|5287.3|5287.3|5287.18|5287.18|5287.3|5287.3|5287.18|5287.18|0
1627050810000|2021-07-23 14:33:30|5287.12|5287.12|5287|5287|5287.12|5287.12|5287|5287|0
1627050850000|2021-07-23 14:34:10|5286.29|5286.29|5286.29|5286.29|5286.29|5286.29|5286.29|5286.29|0
1627050860000|2021-07-23 14:34:20|5286.65|5286.65|5285.94|5285.94|5286.65|5286.65|5285.94|5285.94|0
1627050870000|2021-07-23 14:34:30|5286.65|5286.65|5286.17|5286.17|5286.65|5286.65|5286.17|5286.17|0
1627050910000|2021-07-23 14:35:10|5286.23|5286.23|5286.23|5286.23|5286.23|5286.23|5286.23|5286.23|0
1627050920000|2021-07-23 14:35:20|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|0
1627050930000|2021-07-23 14:35:30|5286.4|5286.4|5286.74|5286.74|5286.74|5286.74|5286.4|5286.4|0
1627050940000|2021-07-23 14:35:40|5287.09|5287.09|5286.97|5286.97|5287.45|5287.45|5286.97|5286.97|0
1627050950000|2021-07-23 14:35:50|5286.61|5286.61|5286.27|5286.27|5286.61|5286.61|5286.27|5286.27|0
1627050960000|2021-07-23 14:36:00|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1627050970000|2021-07-23 14:36:10|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|0
1627051000000|2021-07-23 14:36:40|5286.98|5286.98|5286.98|5286.98|5286.98|5286.98|5286.98|5286.98|0
1627051010000|2021-07-23 14:36:50|5287.67|5287.67|5287.69|5287.69|5287.69|5287.69|5286.98|5286.98|0
1627051020000|2021-07-23 14:37:00|5287.63|5287.63|5287.63|5287.63|5287.63|5287.63|5287.63|5287.63|0
1627051040000|2021-07-23 14:37:20|5287.69|5287.69|5287.63|5287.63|5287.75|5287.75|5287.63|5287.63|0
1627051080000|2021-07-23 14:38:00|5287.92|5287.92|5287.92|5287.92|5287.92|5287.92|5287.92|5287.92|0
1627051100000|2021-07-23 14:38:20|5287.56|5287.56|5287.21|5287.21|5287.56|5287.56|5287.21|5287.21|0
1627051130000|2021-07-23 14:38:50|5287.15|5287.15|5286.38|5286.38|5287.15|5287.15|5286.38|5286.38|0
1627051140000|2021-07-23 14:39:00|5286.26|5286.26|5286.92|5286.92|5287.26|5287.26|5286.26|5286.26|0
1627051160000|2021-07-23 14:39:20|5287.26|5287.26|5285.49|5285.49|5287.26|5287.26|5285.49|5285.49|0
1627051170000|2021-07-23 14:39:30|5286.56|5286.56|5285.85|5285.85|5286.56|5286.56|5285.85|5285.85|0
1627051180000|2021-07-23 14:39:40|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|0
1627051190000|2021-07-23 14:39:50|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.08|5285.08|0
1627051200000|2021-07-23 14:40:00|5285.79|5285.79|5285.91|5285.91|5285.91|5285.91|5285.79|5285.79|0
1627051210000|2021-07-23 14:40:10|5285.85|5285.85|5285.79|5285.79|5285.85|5285.85|5285.79|5285.79|0
1627051220000|2021-07-23 14:40:20|5286.5|5286.5|5286.38|5286.38|5286.5|5286.5|5286.38|5286.38|0
1627051230000|2021-07-23 14:40:30|5286.5|5286.5|5285.26|5285.26|5286.5|5286.5|5285.2|5285.2|0
1627051250000|2021-07-23 14:40:50|5285.32|5285.32|5285.32|5285.32|5285.32|5285.32|5285.32|5285.32|0
1627051270000|2021-07-23 14:41:10|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|0
1627051280000|2021-07-23 14:41:20|5285.37|5285.37|5285.37|5285.37|5285.37|5285.37|5285.37|5285.37|0
1627051300000|2021-07-23 14:41:40|5285.02|5285.02|5285.02|5285.02|5285.02|5285.02|5285.02|5285.02|0
1627051340000|2021-07-23 14:42:20|5284.78|5284.78|5284.44|5284.44|5284.78|5284.78|5284.44|5284.44|0
1627051350000|2021-07-23 14:42:30|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|0
1627051360000|2021-07-23 14:42:40|5283.96|5283.96|5283.23|5283.23|5284.02|5284.02|5282.88|5282.88|0
1627051400000|2021-07-23 14:43:20|5283.29|5283.29|5283.05|5283.05|5283.35|5283.35|5283.05|5283.05|0
1627051410000|2021-07-23 14:43:30|5282.34|5282.34|5282.7|5282.7|5282.7|5282.7|5281.99|5281.99|0
1627051430000|2021-07-23 14:43:50|5283.05|5283.05|5283.58|5283.58|5283.63|5283.63|5283.05|5283.05|0
1627051440000|2021-07-23 14:44:00|5283.93|5283.93|5283.93|5283.93|5283.93|5283.93|5283.93|5283.93|0
1627051450000|2021-07-23 14:44:10|5283.87|5283.87|5283.81|5283.81|5283.87|5283.87|5283.81|5283.81|0
1627051470000|2021-07-23 14:44:30|5283.75|5283.75|5283.64|5283.64|5283.75|5283.75|5283.64|5283.64|0
1627051480000|2021-07-23 14:44:40|5283.28|5283.28|5283.22|5283.22|5283.28|5283.28|5283.22|5283.22|0
1627051500000|2021-07-23 14:45:00|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|0
1627051530000|2021-07-23 14:45:30|5283.22|5283.22|5283.22|5283.22|5283.22|5283.22|5283.22|5283.22|0
1627051540000|2021-07-23 14:45:40|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|0
1627051570000|2021-07-23 14:46:10|5283.34|5283.34|5283.34|5283.34|5283.34|5283.34|5283.34|5283.34|0
1627051580000|2021-07-23 14:46:20|5283.1|5283.1|5282.59|5282.59|5283.1|5283.1|5282.59|5282.59|0
1627051590000|2021-07-23 14:46:30|5282.41|5282.41|5282.05|5282.05|5282.41|5282.41|5282.05|5282.05|0
1627051620000|2021-07-23 14:47:00|5281.88|5281.88|5281.99|5281.99|5281.99|5281.99|5281.88|5281.88|0
1627051640000|2021-07-23 14:47:20|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|0
1627051650000|2021-07-23 14:47:30|5282.17|5282.17|5282.17|5282.17|5282.17|5282.17|5282.17|5282.17|0
1627051660000|2021-07-23 14:47:40|5282.23|5282.23|5282.23|5282.23|5282.23|5282.23|5282.23|5282.23|0
1627051670000|2021-07-23 14:47:50|5282.47|5282.47|5282.47|5282.47|5282.47|5282.47|5282.47|5282.47|0
1627051680000|2021-07-23 14:48:00|5282.41|5282.41|5282.35|5282.35|5282.41|5282.41|5282.35|5282.35|0
1627051700000|2021-07-23 14:48:20|5282.24|5282.24|5284.21|5284.21|5284.21|5284.21|5282.24|5282.24|0
1627051710000|2021-07-23 14:48:30|5285.27|5285.27|5284.92|5284.92|5285.27|5285.27|5284.92|5284.92|0
1627051740000|2021-07-23 14:49:00|5285.98|5285.98|5285.98|5285.98|5285.98|5285.98|5285.98|5285.98|0
1627051750000|2021-07-23 14:49:10|5286.34|5286.34|5286.34|5286.34|5286.34|5286.34|5286.34|5286.34|0
1627051760000|2021-07-23 14:49:20|5286.4|5286.4|5286.4|5286.4|5286.4|5286.4|5286.4|5286.4|0
1627051770000|2021-07-23 14:49:30|5286.75|5286.75|5286.69|5286.69|5286.75|5286.75|5286.69|5286.69|0
1627051780000|2021-07-23 14:49:40|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|0
1627051800000|2021-07-23 14:50:00|5286.75|5286.75|5286.81|5286.81|5286.81|5286.81|5286.69|5286.69|0
1627051820000|2021-07-23 14:50:20|5286.69|5286.69|5286.69|5286.69|5286.69|5286.69|5286.69|5286.69|0
1627051830000|2021-07-23 14:50:30|5286.75|5286.75|5286.75|5286.75|5287.11|5287.11|5286.75|5286.75|0
1627051860000|2021-07-23 14:51:00|5286.87|5286.87|5286.4|5286.4|5286.87|5286.87|5286.4|5286.4|0
1627051870000|2021-07-23 14:51:10|5286.06|5286.06|5286.06|5286.06|5286.06|5286.06|5286.06|5286.06|0
1627051880000|2021-07-23 14:51:20|5286.23|5286.23|5286.23|5286.23|5286.41|5286.41|5286.06|5286.06|0
1627051890000|2021-07-23 14:51:30|5286.06|5286.06|5286.06|5286.06|5286.06|5286.06|5286.06|5286.06|0
1627051910000|2021-07-23 14:51:50|5286.11|5286.11|5286.11|5286.11|5286.11|5286.11|5286.11|5286.11|0
1627051940000|2021-07-23 14:52:20|5286|5286|5285.76|5285.76|5286|5286|5285.76|5285.76|0
1627051950000|2021-07-23 14:52:30|5285.53|5285.53|5285.88|5285.88|5285.88|5285.88|5285.53|5285.53|0
1627051970000|2021-07-23 14:52:50|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|0
1627051980000|2021-07-23 14:53:00|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|0
1627051990000|2021-07-23 14:53:10|5286.71|5286.71|5287.3|5287.3|5287.36|5287.36|5286.71|5286.71|0
1627052020000|2021-07-23 14:53:40|5287.24|5287.24|5287.24|5287.24|5287.24|5287.24|5287.24|5287.24|0
1627052030000|2021-07-23 14:53:50|5287.12|5287.12|5287.18|5287.18|5287.18|5287.18|5287.06|5287.06|0
1627052050000|2021-07-23 14:54:10|5286.83|5286.83|5286.77|5286.77|5286.83|5286.83|5286.71|5286.71|0
1627052070000|2021-07-23 14:54:30|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|0
1627052080000|2021-07-23 14:54:40|5286.77|5286.77|5286.77|5286.77|5286.77|5286.77|5286.77|5286.77|0
1627052090000|2021-07-23 14:54:50|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|0
1627052100000|2021-07-23 14:55:00|5286.65|5286.65|5287.36|5287.36|5287.36|5287.36|5286.65|5286.65|0
1627052120000|2021-07-23 14:55:20|5287.3|5287.3|5287.24|5287.24|5287.3|5287.3|5287.24|5287.24|0
1627052130000|2021-07-23 14:55:30|5287.58|5287.58|5287.7|5287.7|5287.7|5287.7|5287.58|5287.58|0
1627052150000|2021-07-23 14:55:50|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|0
1627052160000|2021-07-23 14:56:00|5288|5288|5288|5288|5288|5288|5288|5288|0
1627052190000|2021-07-23 14:56:30|5288.06|5288.06|5288.06|5288.06|5288.06|5288.06|5288.06|5288.06|0
1627052210000|2021-07-23 14:56:50|5288|5288|5288|5288|5288|5288|5288|5288|0
1627052230000|2021-07-23 14:57:10|5288.06|5288.06|5288.35|5288.35|5288.41|5288.41|5288.06|5288.06|0
1627052240000|2021-07-23 14:57:20|5288.7|5288.7|5289.28|5289.28|5289.28|5289.28|5288.7|5288.7|0
1627052250000|2021-07-23 14:57:30|5289.64|5289.64|5289.94|5289.94|5289.99|5289.99|5289.64|5289.64|0
1627052260000|2021-07-23 14:57:40|5290.17|5290.17|5290.17|5290.17|5290.41|5290.41|5290.17|5290.17|0
1627052270000|2021-07-23 14:57:50|5290.23|5290.23|5290.12|5290.12|5290.53|5290.53|5290.12|5290.12|0
1627052280000|2021-07-23 14:58:00|5289.76|5289.76|5290|5290|5290|5290|5289.64|5289.64|0
1627052300000|2021-07-23 14:58:20|5289.64|5289.64|5289.64|5289.64|5289.64|5289.64|5289.29|5289.29|0
1627052320000|2021-07-23 14:58:40|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290|5290|0
1627052330000|2021-07-23 14:58:50|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|0
1627052340000|2021-07-23 14:59:00|5290.58|5290.58|5290.58|5290.58|5290.58|5290.58|5290.58|5290.58|0
1627052350000|2021-07-23 14:59:10|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|0
1627052360000|2021-07-23 14:59:20|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|0
1627052370000|2021-07-23 14:59:30|5291.29|5291.29|5292.35|5292.35|5292.35|5292.35|5291.29|5291.29|0
1627052390000|2021-07-23 14:59:50|5292.71|5292.71|5293.01|5293.01|5293.01|5293.01|5292.54|5292.54|0
1627052400000|2021-07-23 15:00:00|5293.37|5293.37|5293.65|5293.65|5293.65|5293.65|5293.37|5293.37|0
1627052410000|2021-07-23 15:00:10|5293.89|5293.89|5293.89|5293.89|5293.89|5293.89|5293.89|5293.89|0
1627052420000|2021-07-23 15:00:20|5293.77|5293.77|5293.65|5293.65|5293.83|5293.83|5293.47|5293.47|0
1627052430000|2021-07-23 15:00:30|5293.47|5293.47|5294.17|5294.17|5294.46|5294.46|5293.47|5293.47|0
1627052440000|2021-07-23 15:00:40|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|0
1627052450000|2021-07-23 15:00:50|5294.58|5294.58|5294.4|5294.4|5294.58|5294.58|5294.4|5294.4|0
1627052460000|2021-07-23 15:01:00|5294.46|5294.46|5294.46|5294.46|5294.46|5294.46|5294.46|5294.46|0
1627052470000|2021-07-23 15:01:10|5294.7|5294.7|5294.7|5294.7|5294.7|5294.7|5294.7|5294.7|0
1627052480000|2021-07-23 15:01:20|5295.41|5295.41|5295.65|5295.65|5295.83|5295.83|5295.41|5295.41|0
1627052490000|2021-07-23 15:01:30|5296.01|5296.01|5297.46|5297.46|5297.46|5297.46|5295.95|5295.95|0
1627052500000|2021-07-23 15:01:40|5297.81|5297.81|5298.17|5298.17|5298.17|5298.17|5297.81|5297.81|0
1627052520000|2021-07-23 15:02:00|5298.4|5298.4|5298.16|5298.16|5298.4|5298.4|5298.16|5298.16|0
1627052530000|2021-07-23 15:02:10|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|0
1627052550000|2021-07-23 15:02:30|5298.81|5298.81|5298.81|5298.81|5298.81|5298.81|5298.81|5298.81|0
1627052560000|2021-07-23 15:02:40|5299.17|5299.17|5299.17|5299.17|5299.17|5299.17|5299.17|5299.17|0
1627052570000|2021-07-23 15:02:50|5299.52|5299.52|5299.46|5299.46|5299.64|5299.64|5299.46|5299.46|0
1627052580000|2021-07-23 15:03:00|5300|5300|5301.28|5301.28|5301.28|5301.28|5300|5300|0
1627052590000|2021-07-23 15:03:10|5301.99|5301.99|5300.93|5300.93|5301.99|5301.99|5300.93|5300.93|0
1627052600000|2021-07-23 15:03:20|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|0
1627052620000|2021-07-23 15:03:40|5300.93|5300.93|5301.46|5301.46|5301.46|5301.46|5300.93|5300.93|0
1627052630000|2021-07-23 15:03:50|5301.75|5301.75|5301.64|5301.64|5301.75|5301.75|5301.64|5301.64|0
1627052640000|2021-07-23 15:04:00|5301.28|5301.28|5302.35|5302.35|5302.35|5302.35|5301.28|5301.28|0
1627052650000|2021-07-23 15:04:10|5302.05|5302.05|5302.23|5302.23|5302.23|5302.23|5302.05|5302.05|0
1627052680000|2021-07-23 15:04:40|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|0
1627052690000|2021-07-23 15:04:50|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|0
1627052700000|2021-07-23 15:05:00|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|0
1627052710000|2021-07-23 15:05:10|5301.77|5301.77|5301.53|5301.53|5301.77|5301.77|5301.53|5301.53|0
1627052720000|2021-07-23 15:05:20|5301.48|5301.48|5300.53|5300.53|5301.59|5301.59|5299.82|5299.82|0
1627052730000|2021-07-23 15:05:30|5301.24|5301.24|5301.24|5301.24|5301.24|5301.24|5301.24|5301.24|0
1627052740000|2021-07-23 15:05:40|5301.35|5301.35|5301.65|5301.65|5301.65|5301.65|5301.35|5301.35|0
1627052750000|2021-07-23 15:05:50|5301.29|5301.29|5300.94|5300.94|5301.29|5301.29|5300.94|5300.94|0
1627052760000|2021-07-23 15:06:00|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|0
1627052770000|2021-07-23 15:06:10|5301.39|5301.39|5301.93|5301.93|5301.93|5301.93|5301.39|5301.39|0
1627052790000|2021-07-23 15:06:30|5302.04|5302.04|5301.98|5301.98|5302.1|5302.1|5301.98|5301.98|0
1627052800000|2021-07-23 15:06:40|5301.93|5301.93|5301.87|5301.87|5301.93|5301.93|5301.87|5301.87|0
1627052810000|2021-07-23 15:06:50|5301.63|5301.63|5301.81|5301.81|5301.81|5301.81|5301.63|5301.63|0
1627052820000|2021-07-23 15:07:00|5301.75|5301.75|5301.04|5301.04|5301.92|5301.92|5301.04|5301.04|0
1627052830000|2021-07-23 15:07:10|5300.68|5300.68|5299.79|5299.79|5300.68|5300.68|5299.79|5299.79|0
1627052840000|2021-07-23 15:07:20|5299.74|5299.74|5299.38|5299.38|5299.74|5299.74|5299.38|5299.38|0
1627052850000|2021-07-23 15:07:30|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|0
1627052880000|2021-07-23 15:08:00|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|0
1627052890000|2021-07-23 15:08:10|5300.15|5300.15|5299.87|5299.87|5300.21|5300.21|5299.87|5299.87|0
1627052900000|2021-07-23 15:08:20|5299.51|5299.51|5299.85|5299.85|5299.97|5299.97|5299.4|5299.4|0
1627052910000|2021-07-23 15:08:30|5300.21|5300.21|5300.09|5300.09|5300.32|5300.32|5299.91|5299.91|0
1627052920000|2021-07-23 15:08:40|5299.85|5299.85|5299.85|5299.85|5299.85|5299.85|5299.85|5299.85|0
1627052940000|2021-07-23 15:09:00|5299.51|5299.51|5299.27|5299.27|5299.51|5299.51|5299.27|5299.27|0
1627052950000|2021-07-23 15:09:10|5299.21|5299.21|5299.16|5299.16|5299.21|5299.21|5299.16|5299.16|0
1627052960000|2021-07-23 15:09:20|5299.1|5299.1|5299.1|5299.1|5299.1|5299.1|5299.1|5299.1|0
1627052970000|2021-07-23 15:09:30|5298.39|5298.39|5299.1|5299.1|5299.1|5299.1|5298.39|5298.39|0
1627052990000|2021-07-23 15:09:50|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|0
1627053010000|2021-07-23 15:10:10|5300.16|5300.16|5300.87|5300.87|5300.87|5300.87|5300.16|5300.16|0
1627053020000|2021-07-23 15:10:20|5301.21|5301.21|5301.62|5301.62|5301.68|5301.68|5301.04|5301.04|0
1627053030000|2021-07-23 15:10:30|5301.9|5301.9|5302.25|5302.25|5302.25|5302.25|5301.9|5301.9|0
1627053040000|2021-07-23 15:10:40|5302.49|5302.49|5302.49|5302.49|5302.49|5302.49|5302.49|5302.49|0
1627053050000|2021-07-23 15:10:50|5302.77|5302.77|5302.77|5302.77|5302.77|5302.77|5302.77|5302.77|0
1627053080000|2021-07-23 15:11:20|5302.71|5302.71|5302.83|5302.83|5302.83|5302.83|5302.65|5302.65|0
1627053100000|2021-07-23 15:11:40|5303.19|5303.19|5303.19|5303.19|5303.19|5303.19|5303.19|5303.19|0
1627053110000|2021-07-23 15:11:50|5302.84|5302.84|5302.9|5302.9|5302.9|5302.9|5302.84|5302.84|0
1627053120000|2021-07-23 15:12:00|5303.08|5303.08|5303.08|5303.08|5303.08|5303.08|5303.08|5303.08|0
1627053130000|2021-07-23 15:12:10|5303.02|5303.02|5303.02|5303.02|5303.02|5303.02|5303.02|5303.02|0
1627053140000|2021-07-23 15:12:20|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|0
1627053160000|2021-07-23 15:12:40|5303.02|5303.02|5303.02|5303.02|5303.02|5303.02|5303.02|5303.02|0
1627053170000|2021-07-23 15:12:50|5302.96|5302.96|5303.08|5303.08|5303.38|5303.38|5302.96|5302.96|0
1627053180000|2021-07-23 15:13:00|5303.14|5303.14|5303.08|5303.08|5303.14|5303.14|5303.08|5303.08|0
1627053190000|2021-07-23 15:13:10|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|0
1627053200000|2021-07-23 15:13:20|5303.79|5303.79|5303.79|5303.79|5303.79|5303.79|5303.79|5303.79|0
1627053210000|2021-07-23 15:13:30|5304.14|5304.14|5304.2|5304.2|5304.2|5304.2|5304.14|5304.14|0
1627053220000|2021-07-23 15:13:40|5304.09|5304.09|5304.49|5304.49|5304.49|5304.49|5304.09|5304.09|0
1627053230000|2021-07-23 15:13:50|5304.13|5304.13|5304.37|5304.37|5304.37|5304.37|5304.01|5304.01|0
1627053240000|2021-07-23 15:14:00|5304.43|5304.43|5304.43|5304.43|5304.43|5304.43|5304.43|5304.43|0
1627053250000|2021-07-23 15:14:10|5304.07|5304.07|5303.95|5303.95|5304.07|5304.07|5303.84|5303.84|0
1627053260000|2021-07-23 15:14:20|5303.24|5303.24|5303.6|5303.6|5303.6|5303.6|5303.24|5303.24|0
1627053270000|2021-07-23 15:14:30|5304.31|5304.31|5304.31|5304.31|5304.31|5304.31|5304.31|5304.31|0
1627053290000|2021-07-23 15:14:50|5304.66|5304.66|5306.13|5306.13|5306.13|5306.13|5304.31|5304.31|0
1627053300000|2021-07-23 15:15:00|5306.81|5306.81|5306.83|5306.83|5307.18|5307.18|5306.36|5306.36|0
1627053310000|2021-07-23 15:15:10|5305.41|5305.41|5306.3|5306.3|5306.3|5306.3|5305.41|5305.41|0
1627053320000|2021-07-23 15:15:20|5305.59|5305.59|5305.59|5305.59|5305.59|5305.59|5305.59|5305.59|0
1627053330000|2021-07-23 15:15:30|5305.83|5305.83|5306.95|5306.95|5306.95|5306.95|5305.83|5305.83|0
1627053340000|2021-07-23 15:15:40|5306.24|5306.24|5306.24|5306.24|5306.24|5306.24|5306.24|5306.24|0
1627053350000|2021-07-23 15:15:50|5305.88|5305.88|5305.54|5305.54|5305.88|5305.88|5305.54|5305.54|0
1627053360000|2021-07-23 15:16:00|5305.19|5305.19|5305.88|5305.88|5305.88|5305.88|5303.77|5303.77|0
1627053380000|2021-07-23 15:16:20|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|0
1627053390000|2021-07-23 15:16:30|5305.41|5305.41|5305.77|5305.77|5305.77|5305.77|5305.35|5305.35|0
1627053400000|2021-07-23 15:16:40|5305.41|5305.41|5304.94|5304.94|5305.41|5305.41|5304.94|5304.94|0
1627053410000|2021-07-23 15:16:50|5304.88|5304.88|5304.05|5304.05|5304.88|5304.88|5303.58|5303.58|0
1627053420000|2021-07-23 15:17:00|5304.41|5304.41|5304.05|5304.05|5304.76|5304.76|5304.05|5304.05|0
1627053430000|2021-07-23 15:17:10|5303.99|5303.99|5302.93|5302.93|5304.35|5304.35|5302.93|5302.93|0
1627053440000|2021-07-23 15:17:20|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|5303.28|0
1627053450000|2021-07-23 15:17:30|5302.57|5302.57|5303.28|5303.28|5303.28|5303.28|5302.57|5302.57|0
1627053470000|2021-07-23 15:17:50|5302.57|5302.57|5302.57|5302.57|5302.57|5302.57|5302.57|5302.57|0
1627053480000|2021-07-23 15:18:00|5302.93|5302.93|5302.81|5302.81|5302.93|5302.93|5302.81|5302.81|0
1627053510000|2021-07-23 15:18:30|5303.17|5303.17|5303.17|5303.17|5303.17|5303.17|5303.17|5303.17|0
1627053520000|2021-07-23 15:18:40|5303.52|5303.52|5304.11|5304.11|5304.11|5304.11|5303.52|5303.52|0
1627053530000|2021-07-23 15:18:50|5303.94|5303.94|5303.41|5303.41|5303.94|5303.94|5303.41|5303.41|0
1627053540000|2021-07-23 15:19:00|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|0
1627053550000|2021-07-23 15:19:10|5303.29|5303.29|5303.29|5303.29|5303.29|5303.29|5303.29|5303.29|0
1627053570000|2021-07-23 15:19:30|5303.64|5303.64|5303.75|5303.75|5303.81|5303.81|5303.63|5303.63|0
1627053580000|2021-07-23 15:19:40|5303.69|5303.69|5304.04|5304.04|5304.04|5304.04|5303.69|5303.69|0
1627053590000|2021-07-23 15:19:50|5303.7|5303.7|5303.7|5303.7|5303.7|5303.7|5303.7|5303.7|0
1627053610000|2021-07-23 15:20:10|5304.04|5304.04|5303.63|5303.63|5304.04|5304.04|5303.63|5303.63|0
1627053620000|2021-07-23 15:20:20|5303.39|5303.39|5303.33|5303.33|5303.39|5303.39|5303.33|5303.33|0
1627053640000|2021-07-23 15:20:40|5302.99|5302.99|5302.99|5302.99|5302.99|5302.99|5302.99|5302.99|0
1627053650000|2021-07-23 15:20:50|5302.93|5302.93|5301.87|5301.87|5302.93|5302.93|5301.87|5301.87|0
1627053660000|2021-07-23 15:21:00|5302.93|5302.93|5302.93|5302.93|5302.93|5302.93|5302.93|5302.93|0
1627053670000|2021-07-23 15:21:10|5302.87|5302.87|5302.52|5302.52|5302.87|5302.87|5302.52|5302.52|0
1627053690000|2021-07-23 15:21:30|5303.29|5303.29|5302.93|5302.93|5303.29|5303.29|5302.93|5302.93|0
1627053710000|2021-07-23 15:21:50|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|0
1627053740000|2021-07-23 15:22:20|5302.53|5302.53|5302.53|5302.53|5302.53|5302.53|5302.53|5302.53|0
1627053750000|2021-07-23 15:22:30|5302.65|5302.65|5303.07|5303.07|5303.07|5303.07|5302.65|5302.65|0
1627053760000|2021-07-23 15:22:40|5303.01|5303.01|5302.77|5302.77|5303.01|5303.01|5302.77|5302.77|0
1627053770000|2021-07-23 15:22:50|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|0
1627053800000|2021-07-23 15:23:20|5302.36|5302.36|5302.01|5302.01|5302.36|5302.36|5302.01|5302.01|0
1627053810000|2021-07-23 15:23:30|5301.78|5301.78|5301.78|5301.78|5301.78|5301.78|5301.78|5301.78|0
1627053820000|2021-07-23 15:23:40|5301.72|5301.72|5301.72|5301.72|5301.72|5301.72|5301.72|5301.72|0
1627053830000|2021-07-23 15:23:50|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|0
1627053840000|2021-07-23 15:24:00|5301.82|5301.82|5302.18|5302.18|5302.18|5302.18|5301.82|5301.82|0
1627053850000|2021-07-23 15:24:10|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|0
1627053860000|2021-07-23 15:24:20|5301.65|5301.65|5301.47|5301.47|5301.65|5301.65|5301.47|5301.47|0
1627053870000|2021-07-23 15:24:30|5301.53|5301.53|5300.74|5300.74|5301.53|5301.53|5300.74|5300.74|0
1627053900000|2021-07-23 15:25:00|5300.57|5300.57|5300.69|5300.69|5300.8|5300.8|5300.57|5300.57|0
1627053910000|2021-07-23 15:25:10|5300.63|5300.63|5300.63|5300.63|5300.98|5300.98|5300.63|5300.63|0
1627053940000|2021-07-23 15:25:40|5300.57|5300.57|5300.41|5300.41|5300.75|5300.75|5300.39|5300.39|0
1627053960000|2021-07-23 15:26:00|5300.05|5300.05|5299.75|5299.75|5300.05|5300.05|5299.75|5299.75|0
1627053970000|2021-07-23 15:26:10|5299.58|5299.58|5299.65|5299.65|5299.65|5299.65|5299.3|5299.3|0
1627053980000|2021-07-23 15:26:20|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|0
1627054000000|2021-07-23 15:26:40|5299.18|5299.18|5299.24|5299.24|5299.24|5299.24|5299.18|5299.18|0
1627054010000|2021-07-23 15:26:50|5299.18|5299.18|5299.18|5299.18|5299.18|5299.18|5299.18|5299.18|0
1627054020000|2021-07-23 15:27:00|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|0
1627054030000|2021-07-23 15:27:10|5298.94|5298.94|5298.94|5298.94|5299|5299|5298.94|5298.94|0
1627054050000|2021-07-23 15:27:30|5299.06|5299.06|5299|5299|5299.12|5299.12|5298.76|5298.76|0
1627054060000|2021-07-23 15:27:40|5299.28|5299.28|5298.93|5298.93|5299.28|5299.28|5298.93|5298.93|0
1627054070000|2021-07-23 15:27:50|5299.28|5299.28|5299.22|5299.22|5299.64|5299.64|5299.22|5299.22|0
1627054080000|2021-07-23 15:28:00|5299.58|5299.58|5299.64|5299.64|5299.64|5299.64|5299.58|5299.58|0
1627054100000|2021-07-23 15:28:20|5299.36|5299.36|5299.3|5299.3|5299.36|5299.36|5299.3|5299.3|0
1627054110000|2021-07-23 15:28:30|5299.36|5299.36|5299.71|5299.71|5299.71|5299.71|5299.36|5299.36|0
1627054140000|2021-07-23 15:29:00|5300.53|5300.53|5300.18|5300.18|5301.23|5301.23|5300.18|5300.18|0
1627054150000|2021-07-23 15:29:10|5299.82|5299.82|5299.47|5299.47|5300.18|5300.18|5299.47|5299.47|0
1627054160000|2021-07-23 15:29:20|5299.12|5299.12|5299.36|5299.36|5299.48|5299.48|5299.12|5299.12|0
1627054170000|2021-07-23 15:29:30|5299.72|5299.72|5301.38|5301.38|5301.72|5301.72|5299.72|5299.72|0
1627054180000|2021-07-23 15:29:40|5301.32|5301.32|5302.03|5302.03|5302.38|5302.38|5301.32|5301.32|0
1627054190000|2021-07-23 15:29:50|5302.74|5302.74|5301.84|5301.84|5302.74|5302.74|5301.84|5301.84|0
1627283700000|2021-07-26 07:15:00|5284.83|5284.83|5285.31|5285.31|5285.31|5285.31|5284.83|5284.83|0
1627283710000|2021-07-26 07:15:10|5284.83|5284.83|5284.06|5284.06|5284.83|5284.83|5282.99|5282.99|0
1627283720000|2021-07-26 07:15:20|5282.99|5282.99|5282.99|5282.99|5282.99|5282.99|5282.99|5282.99|0
1627283730000|2021-07-26 07:15:30|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|0
1627283750000|2021-07-26 07:15:50|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|0
1627283760000|2021-07-26 07:16:00|5284.14|5284.14|5285.81|5285.81|5285.81|5285.81|5283.8|5283.8|0
1627283810000|2021-07-26 07:16:50|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|0
1627283840000|2021-07-26 07:17:20|5285.81|5285.81|5286.15|5286.15|5286.15|5286.15|5285.81|5285.81|0
1627283860000|2021-07-26 07:17:40|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|0
1627283870000|2021-07-26 07:17:50|5285.34|5285.34|5284.98|5284.98|5285.34|5285.34|5284.98|5284.98|0
1627283880000|2021-07-26 07:18:00|5285.46|5285.46|5285.34|5285.34|5285.46|5285.46|5284.98|5284.98|0
1627283890000|2021-07-26 07:18:10|5284.65|5284.65|5282.5|5282.5|5285.34|5285.34|5282.14|5282.14|0
1627283920000|2021-07-26 07:18:40|5283.56|5283.56|5284.63|5284.63|5284.63|5284.63|5283.56|5283.56|0
1627283930000|2021-07-26 07:18:50|5284.27|5284.27|5284.27|5284.27|5284.27|5284.27|5284.27|5284.27|0
1627283940000|2021-07-26 07:19:00|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|0
1627283950000|2021-07-26 07:19:10|5282.5|5282.5|5281.79|5281.79|5282.5|5282.5|5281.79|5281.79|0
1627283960000|2021-07-26 07:19:20|5282.5|5282.5|5283.21|5283.21|5283.21|5283.21|5282.5|5282.5|0
1627283970000|2021-07-26 07:19:30|5282.85|5282.85|5282.14|5282.14|5282.85|5282.85|5282.14|5282.14|0
1627284000000|2021-07-26 07:20:00|5281.79|5281.79|5282.13|5282.13|5282.13|5282.13|5281.79|5281.79|0
1627284010000|2021-07-26 07:20:10|5282.69|5282.69|5282.06|5282.06|5282.69|5282.69|5282.06|5282.06|0
1627284020000|2021-07-26 07:20:20|5283.83|5283.83|5283.3|5283.3|5283.83|5283.83|5283.3|5283.3|0
1627284030000|2021-07-26 07:20:30|5282.83|5282.83|5281.76|5281.76|5282.83|5282.83|5281.76|5281.76|0
1627284040000|2021-07-26 07:20:40|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|0
1627284050000|2021-07-26 07:20:50|5281.11|5281.11|5280.75|5280.75|5281.11|5281.11|5280.75|5280.75|0
1627284060000|2021-07-26 07:21:00|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|5281.82|0
1627284080000|2021-07-26 07:21:20|5281.11|5281.11|5283.29|5283.29|5283.29|5283.29|5281.11|5281.11|0
1627284090000|2021-07-26 07:21:30|5283.01|5283.01|5283.01|5283.01|5283.01|5283.01|5283.01|5283.01|0
1627284100000|2021-07-26 07:21:40|5283.29|5283.29|5283.91|5283.91|5283.91|5283.91|5283.29|5283.29|0
1627284110000|2021-07-26 07:21:50|5284.19|5284.19|5285.61|5285.61|5286.32|5286.32|5284.19|5284.19|0
1627284120000|2021-07-26 07:22:00|5284.9|5284.9|5284.9|5284.9|5284.9|5284.9|5284.9|5284.9|0
1627284140000|2021-07-26 07:22:20|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|0
1627284150000|2021-07-26 07:22:30|5284.66|5284.66|5285.08|5285.08|5286.14|5286.14|5284.66|5284.66|0
1627284170000|2021-07-26 07:22:50|5285.14|5285.14|5285.14|5285.14|5285.14|5285.14|5285.14|5285.14|0
1627284190000|2021-07-26 07:23:10|5285.42|5285.42|5285.42|5285.42|5285.42|5285.42|5285.42|5285.42|0
1627284200000|2021-07-26 07:23:20|5286.48|5286.48|5287.2|5287.2|5287.2|5287.2|5286.48|5286.48|0
1627284210000|2021-07-26 07:23:30|5287.55|5287.55|5288.62|5288.62|5288.62|5288.62|5287.55|5287.55|0
1627284220000|2021-07-26 07:23:40|5287.2|5287.2|5287.48|5287.48|5287.48|5287.48|5287.2|5287.2|0
1627284230000|2021-07-26 07:23:50|5287.42|5287.42|5287.54|5287.54|5287.54|5287.54|5287.42|5287.42|0
1627284250000|2021-07-26 07:24:10|5286.47|5286.47|5287.06|5287.06|5287.06|5287.06|5286|5286|0
1627284260000|2021-07-26 07:24:20|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|0
1627284270000|2021-07-26 07:24:30|5285.36|5285.36|5285.08|5285.08|5285.36|5285.36|5285.08|5285.08|0
1627284280000|2021-07-26 07:24:40|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|5286.14|0
1627284290000|2021-07-26 07:24:50|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|5285.43|5285.43|0
1627284300000|2021-07-26 07:25:00|5284.37|5284.37|5283.3|5283.3|5284.37|5284.37|5283.3|5283.3|0
1627284310000|2021-07-26 07:25:10|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|5285.79|0
1627284320000|2021-07-26 07:25:20|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|0
1627284330000|2021-07-26 07:25:30|5285.49|5285.49|5284.78|5284.78|5285.49|5285.49|5284.43|5284.43|0
1627284340000|2021-07-26 07:25:40|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|0
1627284350000|2021-07-26 07:25:50|5286.56|5286.56|5286.8|5286.8|5286.8|5286.8|5286.56|5286.56|0
1627284360000|2021-07-26 07:26:00|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|0
1627284380000|2021-07-26 07:26:20|5286.44|5286.44|5286.44|5286.44|5286.44|5286.44|5286.44|5286.44|0
1627284390000|2021-07-26 07:26:30|5286.8|5286.8|5287.15|5287.15|5287.15|5287.15|5286.8|5286.8|0
1627284400000|2021-07-26 07:26:40|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|0
1627284410000|2021-07-26 07:26:50|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|0
1627284420000|2021-07-26 07:27:00|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|0
1627284440000|2021-07-26 07:27:20|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|0
1627284450000|2021-07-26 07:27:30|5287.98|5287.98|5287.27|5287.27|5287.98|5287.98|5287.27|5287.27|0
1627284460000|2021-07-26 07:27:40|5287.03|5287.03|5286.38|5286.38|5287.03|5287.03|5286.38|5286.38|0
1627284470000|2021-07-26 07:27:50|5286.5|5286.5|5287.18|5287.18|5287.18|5287.18|5286.14|5286.14|0
1627284480000|2021-07-26 07:28:00|5286.47|5286.47|5287.77|5287.77|5287.77|5287.77|5286.47|5286.47|0
1627284500000|2021-07-26 07:28:20|5286.71|5286.71|5286.71|5286.71|5286.71|5286.71|5286.71|5286.71|0
1627284520000|2021-07-26 07:28:40|5286|5286|5286|5286|5286|5286|5286|5286|0
1627284530000|2021-07-26 07:28:50|5285.64|5285.64|5284.28|5284.28|5285.64|5285.64|5284.22|5284.22|0
1627284540000|2021-07-26 07:29:00|5284.64|5284.64|5284.4|5284.4|5284.64|5284.64|5284.4|5284.4|0
1627284590000|2021-07-26 07:29:50|5284.46|5284.46|5283.39|5283.39|5284.46|5284.46|5283.39|5283.39|0
1627284600000|2021-07-26 07:30:00|5282.68|5282.68|5282.2|5282.2|5282.68|5282.68|5282.2|5282.2|0
1627284610000|2021-07-26 07:30:10|5281.85|5281.85|5281.85|5281.85|5281.85|5281.85|5281.85|5281.85|0
1627284640000|2021-07-26 07:30:40|5281.14|5281.14|5280.78|5280.78|5281.14|5281.14|5280.78|5280.78|0
1627284650000|2021-07-26 07:30:50|5280.55|5280.55|5280.55|5280.55|5280.55|5280.55|5280.55|5280.55|0
1627284670000|2021-07-26 07:31:10|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|0
1627284690000|2021-07-26 07:31:30|5279.48|5279.48|5280.19|5280.19|5280.19|5280.19|5279.48|5279.48|0
1627284710000|2021-07-26 07:31:50|5279.84|5279.84|5278.77|5278.77|5279.84|5279.84|5278.77|5278.77|0
1627284720000|2021-07-26 07:32:00|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|0
1627284730000|2021-07-26 07:32:10|5280.19|5280.19|5280.08|5280.08|5280.43|5280.43|5280.08|5280.08|0
1627284740000|2021-07-26 07:32:20|5280.43|5280.43|5280.19|5280.19|5280.43|5280.43|5280.19|5280.19|0
1627284760000|2021-07-26 07:32:40|5279.51|5279.51|5275.88|5275.88|5279.51|5279.51|5275.88|5275.88|0
1627284780000|2021-07-26 07:33:00|5276.24|5276.24|5276.24|5276.24|5276.24|5276.24|5276.24|5276.24|0
1627284790000|2021-07-26 07:33:10|5276.18|5276.18|5276.89|5276.89|5276.89|5276.89|5276.18|5276.18|0
1627284840000|2021-07-26 07:34:00|5276.54|5276.54|5276.54|5276.54|5276.54|5276.54|5276.54|5276.54|0
1627284850000|2021-07-26 07:34:10|5276.36|5276.36|5276.71|5276.71|5276.71|5276.71|5276.36|5276.36|0
1627284870000|2021-07-26 07:34:30|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|5276.95|0
1627284900000|2021-07-26 07:35:00|5275.88|5275.88|5275.88|5275.88|5275.88|5275.88|5275.88|5275.88|0
1627284910000|2021-07-26 07:35:10|5275.53|5275.53|5275.53|5275.53|5275.53|5275.53|5275.53|5275.53|0
1627284930000|2021-07-26 07:35:30|5275.88|5275.88|5276.95|5276.95|5276.95|5276.95|5275.88|5275.88|0
1627284960000|2021-07-26 07:36:00|5276.61|5276.61|5278.62|5278.62|5278.62|5278.62|5276.61|5276.61|0
1627284970000|2021-07-26 07:36:10|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|0
1627284980000|2021-07-26 07:36:20|5278.08|5278.08|5278.08|5278.08|5278.08|5278.08|5278.08|5278.08|0
1627284990000|2021-07-26 07:36:30|5278.26|5278.26|5278.26|5278.26|5278.26|5278.26|5278.26|5278.26|0
1627285000000|2021-07-26 07:36:40|5281.26|5281.26|5283.11|5283.11|5283.11|5283.11|5280.98|5280.98|0
1627285010000|2021-07-26 07:36:50|5284.53|5284.53|5284.53|5284.53|5284.53|5284.53|5284.53|5284.53|0
1627285030000|2021-07-26 07:37:10|5284.18|5284.18|5283.82|5283.82|5284.18|5284.18|5283.82|5283.82|0
1627285040000|2021-07-26 07:37:20|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|0
1627285060000|2021-07-26 07:37:40|5283.23|5283.23|5283.23|5283.23|5283.23|5283.23|5283.23|5283.23|0
1627285110000|2021-07-26 07:38:30|5283.58|5283.58|5283.52|5283.52|5283.58|5283.58|5283.52|5283.52|0
1627285150000|2021-07-26 07:39:10|5282.1|5282.1|5281.75|5281.75|5282.1|5282.1|5281.75|5281.75|0
1627285160000|2021-07-26 07:39:20|5280.92|5280.92|5280.92|5280.92|5280.92|5280.92|5280.92|5280.92|0
1627285200000|2021-07-26 07:40:00|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|5280.23|0
1627285220000|2021-07-26 07:40:20|5280.59|5280.59|5280.59|5280.59|5280.59|5280.59|5280.59|5280.59|0
1627285270000|2021-07-26 07:41:10|5279.88|5279.88|5279.76|5279.76|5279.88|5279.88|5279.64|5279.64|0
1627285280000|2021-07-26 07:41:20|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|5279.59|0
1627285310000|2021-07-26 07:41:50|5280.65|5280.65|5280.65|5280.65|5280.65|5280.65|5280.65|5280.65|0
1627285330000|2021-07-26 07:42:10|5280.3|5280.3|5280.3|5280.3|5280.3|5280.3|5280.3|5280.3|0
1627285360000|2021-07-26 07:42:40|5281.01|5281.01|5281.13|5281.13|5281.13|5281.13|5280.65|5280.65|0
1627285410000|2021-07-26 07:43:30|5281.01|5281.01|5281.37|5281.37|5281.37|5281.37|5281.01|5281.01|0
1627285440000|2021-07-26 07:44:00|5280.66|5280.66|5279.95|5279.95|5280.66|5280.66|5279.95|5279.95|0
1627285450000|2021-07-26 07:44:10|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|0
1627285470000|2021-07-26 07:44:30|5280.47|5280.47|5280.47|5280.47|5280.47|5280.47|5280.47|5280.47|0
1627285490000|2021-07-26 07:44:50|5280.17|5280.17|5280.23|5280.23|5280.23|5280.23|5280.17|5280.17|0
1627285500000|2021-07-26 07:45:00|5280.94|5280.94|5280.17|5280.17|5280.94|5280.94|5280.17|5280.17|0
1627285510000|2021-07-26 07:45:10|5279.82|5279.82|5279.82|5279.82|5279.82|5279.82|5279.82|5279.82|0
1627285530000|2021-07-26 07:45:30|5280.17|5280.17|5281.68|5281.68|5281.68|5281.68|5280.17|5280.17|0
1627285550000|2021-07-26 07:45:50|5281.33|5281.33|5281.33|5281.33|5281.33|5281.33|5281.33|5281.33|0
1627285580000|2021-07-26 07:46:20|5281.41|5281.41|5280.94|5280.94|5281.41|5281.41|5280.94|5280.94|0
1627285590000|2021-07-26 07:46:30|5280.23|5280.23|5279.88|5279.88|5280.23|5280.23|5279.88|5279.88|0
1627285600000|2021-07-26 07:46:40|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|5279.99|0
1627285610000|2021-07-26 07:46:50|5280.35|5280.35|5280.35|5280.35|5280.35|5280.35|5280.35|5280.35|0
1627285620000|2021-07-26 07:47:00|5280.59|5280.59|5281.65|5281.65|5281.65|5281.65|5280.59|5280.59|0
1627285690000|2021-07-26 07:48:10|5281.71|5281.71|5281.83|5281.83|5281.83|5281.83|5281.71|5281.71|0
1627285740000|2021-07-26 07:49:00|5281.12|5281.12|5281.47|5281.47|5281.47|5281.47|5281.12|5281.12|0
1627285760000|2021-07-26 07:49:20|5281.12|5281.12|5281.12|5281.12|5281.12|5281.12|5281.12|5281.12|0
1627285780000|2021-07-26 07:49:40|5281.47|5281.47|5281.47|5281.47|5281.47|5281.47|5281.47|5281.47|0
1627285800000|2021-07-26 07:50:00|5282.54|5282.54|5281.47|5281.47|5282.54|5282.54|5281.47|5281.47|0
1627285820000|2021-07-26 07:50:20|5281.53|5281.53|5281.18|5281.18|5281.53|5281.53|5281.18|5281.18|0
1627285860000|2021-07-26 07:51:00|5281.53|5281.53|5280.64|5280.64|5281.53|5281.53|5280.47|5280.47|0
1627285900000|2021-07-26 07:51:40|5281|5281|5278.86|5278.86|5281|5281|5278.15|5278.15|0
1627285920000|2021-07-26 07:52:00|5278.62|5278.62|5278.62|5278.62|5278.62|5278.62|5278.62|5278.62|0
1627285950000|2021-07-26 07:52:30|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|0
1627285960000|2021-07-26 07:52:40|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|0
1627285970000|2021-07-26 07:52:50|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|0
1627285980000|2021-07-26 07:53:00|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|0
1627285990000|2021-07-26 07:53:10|5280.28|5280.28|5280.63|5280.63|5280.63|5280.63|5280.28|5280.28|0
1627286010000|2021-07-26 07:53:30|5281.34|5281.34|5280.99|5280.99|5281.34|5281.34|5280.99|5280.99|0
1627286030000|2021-07-26 07:53:50|5280.63|5280.63|5280.63|5280.63|5280.63|5280.63|5280.63|5280.63|0
1627286040000|2021-07-26 07:54:00|5280.99|5280.99|5282.78|5282.78|5283.25|5283.25|5280.99|5280.99|0
1627286050000|2021-07-26 07:54:10|5283.06|5283.06|5283.06|5283.06|5283.06|5283.06|5283.06|5283.06|0
1627286080000|2021-07-26 07:54:40|5283.3|5283.3|5283.3|5283.3|5283.3|5283.3|5283.3|5283.3|0
1627286090000|2021-07-26 07:54:50|5283.53|5283.53|5283.53|5283.53|5283.53|5283.53|5283.53|5283.53|0
1627286120000|2021-07-26 07:55:20|5282.82|5282.82|5281.77|5281.77|5282.82|5282.82|5281.77|5281.77|0
1627286130000|2021-07-26 07:55:30|5281.42|5281.42|5281.42|5281.42|5281.42|5281.42|5281.42|5281.42|0
1627286160000|2021-07-26 07:56:00|5281.3|5281.3|5280.35|5280.35|5281.3|5281.3|5280.35|5280.35|0
1627286170000|2021-07-26 07:56:10|5280.07|5280.07|5279.72|5279.72|5280.07|5280.07|5279.72|5279.72|0
1627286190000|2021-07-26 07:56:30|5280.43|5280.43|5280.43|5280.43|5280.43|5280.43|5280.43|5280.43|0
1627286200000|2021-07-26 07:56:40|5280.55|5280.55|5282.32|5282.32|5282.32|5282.32|5280.55|5280.55|0
1627286210000|2021-07-26 07:56:50|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|0
1627286220000|2021-07-26 07:57:00|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|0
1627286240000|2021-07-26 07:57:20|5281.67|5281.67|5281.67|5281.67|5281.67|5281.67|5281.67|5281.67|0
1627286260000|2021-07-26 07:57:40|5282.38|5282.38|5282.02|5282.02|5282.38|5282.38|5282.02|5282.02|0
1627286350000|2021-07-26 07:59:10|5283.09|5283.09|5283.09|5283.09|5283.09|5283.09|5283.09|5283.09|0
1627286410000|2021-07-26 08:00:10|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|0
1627286450000|2021-07-26 08:00:50|5282.65|5282.65|5282.65|5282.65|5283|5283|5282.65|5282.65|0
1627286500000|2021-07-26 08:01:40|5282.29|5282.29|5281.64|5281.64|5282.29|5282.29|5281.64|5281.64|0
1627286510000|2021-07-26 08:01:50|5282|5282|5282.35|5282.35|5282.35|5282.35|5282|5282|0
1627286530000|2021-07-26 08:02:10|5282.71|5282.71|5283.05|5283.05|5283.05|5283.05|5282.71|5282.71|0
1627286540000|2021-07-26 08:02:20|5284.11|5284.11|5284.22|5284.22|5284.45|5284.45|5284.11|5284.11|0
1627286550000|2021-07-26 08:02:30|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|0
1627286570000|2021-07-26 08:02:50|5284.87|5284.87|5284.87|5284.87|5284.87|5284.87|5284.87|5284.87|0
1627286580000|2021-07-26 08:03:00|5285.11|5285.11|5285.11|5285.11|5285.11|5285.11|5285.11|5285.11|0
1627286590000|2021-07-26 08:03:10|5285.29|5285.29|5285.57|5285.57|5285.57|5285.57|5285.21|5285.21|0
1627286600000|2021-07-26 08:03:20|5285.29|5285.29|5285.29|5285.29|5285.29|5285.29|5285.29|5285.29|0
1627286630000|2021-07-26 08:03:50|5286.35|5286.35|5286.35|5286.35|5286.35|5286.35|5286.35|5286.35|0
1627286640000|2021-07-26 08:04:00|5286|5286|5286|5286|5286|5286|5286|5286|0
1627286650000|2021-07-26 08:04:10|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|5285.64|0
1627286660000|2021-07-26 08:04:20|5284.93|5284.93|5284.93|5284.93|5284.93|5284.93|5284.93|5284.93|0
1627286690000|2021-07-26 08:04:50|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|0
1627286710000|2021-07-26 08:05:10|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|5284.04|0
1627286730000|2021-07-26 08:05:30|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|5284.75|0
1627286750000|2021-07-26 08:05:50|5285.82|5285.82|5285.82|5285.82|5285.82|5285.82|5285.82|5285.82|0
1627286760000|2021-07-26 08:06:00|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|0
1627286770000|2021-07-26 08:06:10|5285.82|5285.82|5285.82|5285.82|5285.82|5285.82|5285.82|5285.82|0
1627286820000|2021-07-26 08:07:00|5285.88|5285.88|5289.78|5289.78|5289.78|5289.78|5285.88|5285.88|0
1627286840000|2021-07-26 08:07:20|5289.44|5289.44|5289.44|5289.44|5289.44|5289.44|5289.44|5289.44|0
1627286850000|2021-07-26 08:07:30|5289.72|5289.72|5290.06|5290.06|5290.06|5290.06|5289.72|5289.72|0
1627286880000|2021-07-26 08:08:00|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|0
1627286890000|2021-07-26 08:08:10|5290.48|5290.48|5290.36|5290.36|5290.48|5290.48|5290.36|5290.36|0
1627286940000|2021-07-26 08:09:00|5290.01|5290.01|5289.65|5289.65|5290.01|5290.01|5289.65|5289.65|0
1627286950000|2021-07-26 08:09:10|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|5290.01|0
1627286970000|2021-07-26 08:09:30|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|0
1627286990000|2021-07-26 08:09:50|5290.82|5290.82|5290.82|5290.82|5290.82|5290.82|5290.82|5290.82|0
1627287010000|2021-07-26 08:10:10|5289.76|5289.76|5289.52|5289.52|5289.76|5289.76|5289.52|5289.52|0
1627287020000|2021-07-26 08:10:20|5289.88|5289.88|5289.88|5289.88|5289.88|5289.88|5289.88|5289.88|0
1627287030000|2021-07-26 08:10:30|5289.17|5289.17|5289.17|5289.17|5289.17|5289.17|5289.17|5289.17|0
1627287050000|2021-07-26 08:10:50|5288.81|5288.81|5288.81|5288.81|5288.81|5288.81|5288.81|5288.81|0
1627287080000|2021-07-26 08:11:20|5289.88|5289.88|5291.34|5291.34|5291.34|5291.34|5289.88|5289.88|0
1627287100000|2021-07-26 08:11:40|5291.06|5291.06|5291.42|5291.42|5291.42|5291.42|5291.06|5291.06|0
1627287120000|2021-07-26 08:12:00|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|0
1627287180000|2021-07-26 08:13:00|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|0
1627287230000|2021-07-26 08:13:50|5290.99|5290.99|5291.7|5291.7|5291.7|5291.7|5290.99|5290.99|0
1627287240000|2021-07-26 08:14:00|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|5291.42|0
1627287250000|2021-07-26 08:14:10|5291.9|5291.9|5292.13|5292.13|5292.13|5292.13|5291.9|5291.9|0
1627287260000|2021-07-26 08:14:20|5292.01|5292.01|5291.66|5291.66|5292.01|5292.01|5291.66|5291.66|0
1627287270000|2021-07-26 08:14:30|5291.54|5291.54|5292.25|5292.25|5292.25|5292.25|5291.54|5291.54|0
1627287350000|2021-07-26 08:15:50|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|0
1627287380000|2021-07-26 08:16:20|5293.85|5293.85|5293.85|5293.85|5294.2|5294.2|5293.85|5293.85|0
1627287410000|2021-07-26 08:16:50|5294.2|5294.2|5293.2|5293.2|5294.26|5294.26|5293.2|5293.2|0
1627287430000|2021-07-26 08:17:10|5292.84|5292.84|5292.49|5292.49|5292.84|5292.84|5292.49|5292.49|0
1627287440000|2021-07-26 08:17:20|5292.43|5292.43|5292.19|5292.19|5292.43|5292.43|5292.19|5292.19|0
1627287470000|2021-07-26 08:17:50|5292.31|5292.31|5291.66|5291.66|5292.37|5292.37|5291.66|5291.66|0
1627287510000|2021-07-26 08:18:30|5292.71|5292.71|5293.42|5293.42|5293.42|5293.42|5292.71|5292.71|0
1627287520000|2021-07-26 08:18:40|5293.66|5293.66|5295.13|5295.13|5295.13|5295.13|5293.66|5293.66|0
1627287550000|2021-07-26 08:19:10|5295.84|5295.84|5295.13|5295.13|5295.84|5295.84|5295.13|5295.13|0
1627287560000|2021-07-26 08:19:20|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|0
1627287620000|2021-07-26 08:20:20|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|0
1627287630000|2021-07-26 08:20:30|5295.13|5295.13|5295.84|5295.84|5295.84|5295.84|5295.13|5295.13|0
1627287640000|2021-07-26 08:20:40|5296.32|5296.32|5296.32|5296.32|5296.32|5296.32|5296.32|5296.32|0
1627287650000|2021-07-26 08:20:50|5297.03|5297.03|5296.75|5296.75|5297.31|5297.31|5296.75|5296.75|0
1627287660000|2021-07-26 08:21:00|5297.82|5297.82|5298.17|5298.17|5298.17|5298.17|5297.82|5297.82|0
1627287670000|2021-07-26 08:21:10|5297.82|5297.82|5297.82|5297.82|5297.82|5297.82|5297.82|5297.82|0
1627287700000|2021-07-26 08:21:40|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|0
1627287710000|2021-07-26 08:21:50|5297.11|5297.11|5298.53|5298.53|5298.53|5298.53|5297.11|5297.11|0
1627287720000|2021-07-26 08:22:00|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|0
1627287760000|2021-07-26 08:22:40|5299.47|5299.47|5298.76|5298.76|5299.47|5299.47|5298.76|5298.76|0
1627287770000|2021-07-26 08:22:50|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|0
1627287800000|2021-07-26 08:23:20|5298.05|5298.05|5297.81|5297.81|5298.05|5298.05|5297.81|5297.81|0
1627287810000|2021-07-26 08:23:30|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|0
1627287840000|2021-07-26 08:24:00|5296.87|5296.87|5297.58|5297.58|5297.58|5297.58|5296.87|5296.87|0
1627287870000|2021-07-26 08:24:30|5296.87|5296.87|5296.87|5296.87|5296.87|5296.87|5296.87|5296.87|0
1627287880000|2021-07-26 08:24:40|5297.22|5297.22|5297.58|5297.58|5297.58|5297.58|5297.22|5297.22|0
1627287960000|2021-07-26 08:26:00|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|0
1627287970000|2021-07-26 08:26:10|5296.98|5296.98|5295.74|5295.74|5296.98|5296.98|5295.74|5295.74|0
1627287980000|2021-07-26 08:26:20|5295.5|5295.5|5295.5|5295.5|5295.5|5295.5|5295.5|5295.5|0
1627287990000|2021-07-26 08:26:30|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|0
1627288010000|2021-07-26 08:26:50|5294.02|5294.02|5294.73|5294.73|5294.73|5294.73|5294.02|5294.02|0
1627288020000|2021-07-26 08:27:00|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|0
1627288030000|2021-07-26 08:27:10|5295.09|5295.09|5295.44|5295.44|5295.44|5295.44|5295.09|5295.09|0
1627288040000|2021-07-26 08:27:20|5295.09|5295.09|5294.73|5294.73|5295.09|5295.09|5294.73|5294.73|0
1627288080000|2021-07-26 08:28:00|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|0
1627288100000|2021-07-26 08:28:20|5294.02|5294.02|5294.02|5294.02|5294.02|5294.02|5294.02|5294.02|0
1627288110000|2021-07-26 08:28:30|5294.08|5294.08|5294.08|5294.08|5294.08|5294.08|5294.08|5294.08|0
1627288130000|2021-07-26 08:28:50|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|0
1627288140000|2021-07-26 08:29:00|5295.12|5295.12|5294.84|5294.84|5295.18|5295.18|5294.84|5294.84|0
1627288150000|2021-07-26 08:29:10|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627288160000|2021-07-26 08:29:20|5294.19|5294.19|5293.83|5293.83|5294.19|5294.19|5293.83|5293.83|0
1627288200000|2021-07-26 08:30:00|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|0
1627288220000|2021-07-26 08:30:20|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|0
1627288230000|2021-07-26 08:30:30|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|0
1627288260000|2021-07-26 08:31:00|5294.99|5294.99|5294.63|5294.63|5294.99|5294.99|5294.63|5294.63|0
1627288290000|2021-07-26 08:31:30|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|5294.29|0
1627288410000|2021-07-26 08:33:30|5294.57|5294.57|5294.57|5294.57|5294.57|5294.57|5294.57|5294.57|0
1627288460000|2021-07-26 08:34:20|5294.22|5294.22|5294.22|5294.22|5294.22|5294.22|5294.22|5294.22|0
1627288470000|2021-07-26 08:34:30|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|0
1627288480000|2021-07-26 08:34:40|5295.08|5295.08|5294.8|5294.8|5295.15|5295.15|5294.8|5294.8|0
1627288490000|2021-07-26 08:34:50|5294.97|5294.97|5294.8|5294.8|5294.97|5294.97|5294.8|5294.8|0
1627288520000|2021-07-26 08:35:20|5295.27|5295.27|5295.98|5295.98|5295.98|5295.98|5295.27|5295.27|0
1627288530000|2021-07-26 08:35:30|5295.63|5295.63|5295.27|5295.27|5295.63|5295.63|5295.27|5295.27|0
1627288550000|2021-07-26 08:35:50|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|5294.56|0
1627288560000|2021-07-26 08:36:00|5294.92|5294.92|5295.27|5295.27|5295.27|5295.27|5294.92|5294.92|0
1627288610000|2021-07-26 08:36:50|5295.63|5295.63|5295.63|5295.63|5295.63|5295.63|5295.63|5295.63|0
1627288640000|2021-07-26 08:37:20|5295.27|5295.27|5295.27|5295.27|5295.27|5295.27|5295.27|5295.27|0
1627288660000|2021-07-26 08:37:40|5295.63|5295.63|5295.63|5295.63|5295.63|5295.63|5295.63|5295.63|0
1627288670000|2021-07-26 08:37:50|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|0
1627288680000|2021-07-26 08:38:00|5297.04|5297.04|5297.04|5297.04|5297.04|5297.04|5297.04|5297.04|0
1627288690000|2021-07-26 08:38:10|5297.21|5297.21|5297.21|5297.21|5297.21|5297.21|5297.21|5297.21|0
1627288700000|2021-07-26 08:38:20|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|0
1627288710000|2021-07-26 08:38:30|5298.62|5298.62|5299.09|5299.09|5299.09|5299.09|5298.62|5298.62|0
1627288740000|2021-07-26 08:39:00|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|0
1627288760000|2021-07-26 08:39:20|5299.32|5299.32|5298.98|5298.98|5299.32|5299.32|5298.98|5298.98|0
1627288780000|2021-07-26 08:39:40|5297.56|5297.56|5297.56|5297.56|5297.56|5297.56|5297.56|5297.56|0
1627288820000|2021-07-26 08:40:20|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|0
1627288850000|2021-07-26 08:40:50|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|0
1627288860000|2021-07-26 08:41:00|5297.2|5297.2|5298.03|5298.03|5298.03|5298.03|5297.2|5297.2|0
1627288870000|2021-07-26 08:41:10|5297.75|5297.75|5297.27|5297.27|5297.75|5297.75|5297.27|5297.27|0
1627288910000|2021-07-26 08:41:50|5297.1|5297.1|5296.86|5296.86|5297.1|5297.1|5296.8|5296.8|0
1627288930000|2021-07-26 08:42:10|5296.62|5296.62|5296.15|5296.15|5296.62|5296.62|5296.09|5296.09|0
1627288950000|2021-07-26 08:42:30|5295.44|5295.44|5294.02|5294.02|5295.44|5295.44|5294.02|5294.02|0
1627289010000|2021-07-26 08:43:30|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|0
1627289030000|2021-07-26 08:43:50|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|0
1627289050000|2021-07-26 08:44:10|5293.18|5293.18|5293.3|5293.3|5293.3|5293.3|5293.18|5293.18|0
1627289070000|2021-07-26 08:44:30|5293.06|5293.06|5293.06|5293.06|5293.06|5293.06|5293.06|5293.06|0
1627289080000|2021-07-26 08:44:40|5292.72|5292.72|5292.01|5292.01|5292.72|5292.72|5292.01|5292.01|0
1627289140000|2021-07-26 08:45:40|5291.66|5291.66|5292.72|5292.72|5292.72|5292.72|5291.66|5291.66|0
1627289170000|2021-07-26 08:46:10|5293.08|5293.08|5293.43|5293.43|5293.43|5293.43|5293.08|5293.08|0
1627289200000|2021-07-26 08:46:40|5292.37|5292.37|5292.01|5292.01|5292.37|5292.37|5292.01|5292.01|0
1627289210000|2021-07-26 08:46:50|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|0
1627289230000|2021-07-26 08:47:10|5291.54|5291.54|5291.66|5291.66|5291.72|5291.72|5291.54|5291.54|0
1627289240000|2021-07-26 08:47:20|5291.78|5291.78|5291.83|5291.83|5291.83|5291.83|5291.78|5291.78|0
1627289250000|2021-07-26 08:47:30|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|0
1627289260000|2021-07-26 08:47:40|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|0
1627289280000|2021-07-26 08:48:00|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|0
1627289340000|2021-07-26 08:49:00|5290.77|5290.77|5290.25|5290.25|5290.77|5290.77|5290.25|5290.25|0
1627289350000|2021-07-26 08:49:10|5288.12|5288.12|5287.88|5287.88|5288.12|5288.12|5287.88|5287.88|0
1627289360000|2021-07-26 08:49:20|5287.7|5287.7|5287.65|5287.65|5287.7|5287.7|5287.65|5287.65|0
1627289370000|2021-07-26 08:49:30|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|0
1627289400000|2021-07-26 08:50:00|5287.25|5287.25|5287.25|5287.25|5287.25|5287.25|5287.25|5287.25|0
1627289420000|2021-07-26 08:50:20|5289.06|5289.06|5289.06|5289.06|5289.06|5289.06|5289.06|5289.06|0
1627289450000|2021-07-26 08:50:50|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|0
1627289470000|2021-07-26 08:51:10|5288.46|5288.46|5288.22|5288.22|5288.46|5288.46|5288.22|5288.22|0
1627289520000|2021-07-26 08:52:00|5288.58|5288.58|5289.59|5289.59|5289.59|5289.59|5288.58|5288.58|0
1627289530000|2021-07-26 08:52:10|5289.82|5289.82|5291.3|5291.3|5291.3|5291.3|5289.82|5289.82|0
1627289540000|2021-07-26 08:52:20|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|0
1627289650000|2021-07-26 08:54:10|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|0
1627289660000|2021-07-26 08:54:20|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|0
1627289670000|2021-07-26 08:54:30|5291.36|5291.36|5291.42|5291.42|5291.42|5291.42|5291.36|5291.36|0
1627289690000|2021-07-26 08:54:50|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|0
1627289710000|2021-07-26 08:55:10|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|0
1627289720000|2021-07-26 08:55:20|5292.05|5292.05|5291.94|5291.94|5292.05|5292.05|5291.94|5291.94|0
1627289770000|2021-07-26 08:56:10|5292.9|5292.9|5292.62|5292.62|5292.9|5292.9|5292.62|5292.62|0
1627289820000|2021-07-26 08:57:00|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|0
1627289830000|2021-07-26 08:57:10|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|0
1627289940000|2021-07-26 08:59:00|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|0
1627289960000|2021-07-26 08:59:20|5292.45|5292.45|5292.86|5292.86|5292.86|5292.86|5292.45|5292.45|0
1627289970000|2021-07-26 08:59:30|5292.98|5292.98|5293.34|5293.34|5293.34|5293.34|5292.98|5292.98|0
1627289980000|2021-07-26 08:59:40|5294.05|5294.05|5294.05|5294.05|5294.05|5294.05|5294.05|5294.05|0
1627290070000|2021-07-26 09:01:10|5295.12|5295.12|5296.14|5296.14|5296.14|5296.14|5295.12|5295.12|0
1627290110000|2021-07-26 09:01:50|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|0
1627290150000|2021-07-26 09:02:30|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|0
1627290170000|2021-07-26 09:02:50|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|0
1627290180000|2021-07-26 09:03:00|5297.72|5297.72|5297.72|5297.72|5297.72|5297.72|5297.72|5297.72|0
1627290220000|2021-07-26 09:03:40|5297.96|5297.96|5297.96|5297.96|5297.96|5297.96|5297.96|5297.96|0
1627290230000|2021-07-26 09:03:50|5297.6|5297.6|5297.6|5297.6|5297.6|5297.6|5297.6|5297.6|0
1627290250000|2021-07-26 09:04:10|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|0
1627290330000|2021-07-26 09:05:30|5297.27|5297.27|5298.15|5298.15|5298.69|5298.69|5297.27|5297.27|0
1627290340000|2021-07-26 09:05:40|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|0
1627290350000|2021-07-26 09:05:50|5297.91|5297.91|5297.2|5297.2|5297.91|5297.91|5297.2|5297.2|0
1627290360000|2021-07-26 09:06:00|5297.56|5297.56|5297.56|5297.56|5297.56|5297.56|5297.56|5297.56|0
1627290380000|2021-07-26 09:06:20|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|0
1627290430000|2021-07-26 09:07:10|5297.38|5297.38|5297.38|5297.38|5297.38|5297.38|5297.38|5297.38|0
1627290460000|2021-07-26 09:07:40|5297.03|5297.03|5297.03|5297.03|5297.03|5297.03|5297.03|5297.03|0
1627290480000|2021-07-26 09:08:00|5296.68|5296.68|5296.34|5296.34|5296.68|5296.68|5296.34|5296.34|0
1627290530000|2021-07-26 09:08:50|5296.1|5296.1|5295.16|5295.16|5296.1|5296.1|5295.16|5295.16|0
1627290550000|2021-07-26 09:09:10|5295.87|5295.87|5295.87|5295.87|5295.87|5295.87|5295.87|5295.87|0
1627290590000|2021-07-26 09:09:50|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|5295.99|0
1627290600000|2021-07-26 09:10:00|5296.34|5296.34|5296.34|5296.34|5296.34|5296.34|5296.34|5296.34|0
1627290610000|2021-07-26 09:10:10|5296.62|5296.62|5296.62|5296.62|5296.62|5296.62|5296.34|5296.34|0
1627290640000|2021-07-26 09:10:40|5296.27|5296.27|5295.56|5295.56|5296.27|5296.27|5295.56|5295.56|0
1627290650000|2021-07-26 09:10:50|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|5295.44|0
1627290740000|2021-07-26 09:12:20|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|5295.8|0
1627290750000|2021-07-26 09:12:30|5295.51|5295.51|5295.51|5295.51|5295.51|5295.51|5295.51|5295.51|0
1627290800000|2021-07-26 09:13:20|5295.69|5295.69|5295.81|5295.81|5295.81|5295.81|5295.69|5295.69|0
1627290860000|2021-07-26 09:14:20|5296.16|5296.16|5296.52|5296.52|5296.52|5296.52|5296.16|5296.16|0
1627290870000|2021-07-26 09:14:30|5296.64|5296.64|5296.46|5296.46|5296.64|5296.64|5296.46|5296.46|0
1627290880000|2021-07-26 09:14:40|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|5296.82|0
1627290900000|2021-07-26 09:15:00|5296.58|5296.58|5296.3|5296.3|5296.58|5296.58|5296.3|5296.3|0
1627290910000|2021-07-26 09:15:10|5295.94|5295.94|5295.59|5295.59|5295.94|5295.94|5295.59|5295.59|0
1627290930000|2021-07-26 09:15:30|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|5294.95|5294.95|0
1627290950000|2021-07-26 09:15:50|5295.07|5295.07|5295.07|5295.07|5295.07|5295.07|5295.07|5295.07|0
1627290990000|2021-07-26 09:16:30|5295.31|5295.31|5296.02|5296.02|5296.02|5296.02|5295.31|5295.31|0
1627291000000|2021-07-26 09:16:40|5296.28|5296.28|5296.28|5296.28|5296.28|5296.28|5296.28|5296.28|0
1627291010000|2021-07-26 09:16:50|5296.19|5296.19|5295.72|5295.72|5296.19|5296.19|5295.72|5295.72|0
1627291030000|2021-07-26 09:17:10|5296.79|5296.79|5296.79|5296.79|5296.79|5296.79|5296.79|5296.79|0
1627291060000|2021-07-26 09:17:40|5296.67|5296.67|5296.67|5296.67|5296.67|5296.67|5296.67|5296.67|0
1627291080000|2021-07-26 09:18:00|5297.02|5297.02|5297.02|5297.02|5297.02|5297.02|5297.02|5297.02|0
1627291140000|2021-07-26 09:19:00|5296.67|5296.67|5296.31|5296.31|5296.67|5296.67|5296.31|5296.31|0
1627291150000|2021-07-26 09:19:10|5296.59|5296.59|5296.59|5296.59|5296.59|5296.59|5296.59|5296.59|0
1627291170000|2021-07-26 09:19:30|5296.71|5296.71|5296.77|5296.77|5296.77|5296.77|5296.71|5296.71|0
1627291180000|2021-07-26 09:19:40|5296.71|5296.71|5296.71|5296.71|5296.71|5296.71|5296.71|5296.71|0
1627291190000|2021-07-26 09:19:50|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|5296.65|0
1627291200000|2021-07-26 09:20:00|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|0
1627291210000|2021-07-26 09:20:10|5296.83|5296.83|5296.83|5296.83|5296.83|5296.83|5296.83|5296.83|0
1627291230000|2021-07-26 09:20:30|5296.48|5296.48|5296.12|5296.12|5296.48|5296.48|5296.12|5296.12|0
1627291250000|2021-07-26 09:20:50|5296.18|5296.18|5296.12|5296.12|5296.18|5296.18|5296.12|5296.12|0
1627291330000|2021-07-26 09:22:10|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|0
1627291370000|2021-07-26 09:22:50|5296.72|5296.72|5296.72|5296.72|5296.72|5296.72|5296.72|5296.72|0
1627291400000|2021-07-26 09:23:20|5296.36|5296.36|5298.14|5298.14|5298.14|5298.14|5296.36|5296.36|0
1627291480000|2021-07-26 09:24:40|5297.07|5297.07|5296.01|5296.01|5297.07|5297.07|5296.01|5296.01|0
1627291490000|2021-07-26 09:24:50|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|0
1627291500000|2021-07-26 09:25:00|5296.72|5296.72|5296.77|5296.77|5296.77|5296.77|5296.72|5296.72|0
1627291510000|2021-07-26 09:25:10|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|0
1627291530000|2021-07-26 09:25:30|5297.54|5297.54|5297.6|5297.6|5297.66|5297.66|5297.54|5297.54|0
1627291540000|2021-07-26 09:25:40|5297.54|5297.54|5297.54|5297.54|5297.54|5297.54|5297.54|5297.54|0
1627291570000|2021-07-26 09:26:10|5297.9|5297.9|5298.61|5298.61|5298.61|5298.61|5297.9|5297.9|0
1627291610000|2021-07-26 09:26:50|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|0
1627291620000|2021-07-26 09:27:00|5298.14|5298.14|5297.9|5297.9|5298.14|5298.14|5297.9|5297.9|0
1627291630000|2021-07-26 09:27:10|5297.84|5297.84|5297.19|5297.19|5297.84|5297.84|5296.78|5296.78|0
1627291650000|2021-07-26 09:27:30|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|5296.96|0
1627291660000|2021-07-26 09:27:40|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|0
1627291690000|2021-07-26 09:28:10|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|5296.48|0
1627291720000|2021-07-26 09:28:40|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|0
1627291790000|2021-07-26 09:29:50|5298.26|5298.26|5298.85|5298.85|5298.85|5298.85|5298.26|5298.26|0
1627291840000|2021-07-26 09:30:40|5298.91|5298.91|5298.79|5298.79|5298.97|5298.97|5298.79|5298.79|0
1627291850000|2021-07-26 09:30:50|5299.15|5299.15|5299.5|5299.5|5299.5|5299.5|5299.15|5299.15|0
1627291860000|2021-07-26 09:31:00|5299.84|5299.84|5299.84|5299.84|5299.84|5299.84|5299.84|5299.84|0
1627291870000|2021-07-26 09:31:10|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|0
1627291880000|2021-07-26 09:31:20|5300.84|5300.84|5300.13|5300.13|5300.84|5300.84|5300.13|5300.13|0
1627291910000|2021-07-26 09:31:50|5300.18|5300.18|5299.9|5299.9|5300.18|5300.18|5299.9|5299.9|0
1627291920000|2021-07-26 09:32:00|5299.96|5299.96|5299.79|5299.79|5300.08|5300.08|5299.79|5299.79|0
1627291930000|2021-07-26 09:32:10|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|0
1627291940000|2021-07-26 09:32:20|5299.37|5299.37|5299.31|5299.31|5299.37|5299.37|5299.31|5299.31|0
1627291960000|2021-07-26 09:32:40|5299.2|5299.2|5299.2|5299.2|5299.2|5299.2|5299.2|5299.2|0
1627291970000|2021-07-26 09:32:50|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|0
1627291980000|2021-07-26 09:33:00|5298.25|5298.25|5298.25|5298.25|5298.25|5298.25|5298.25|5298.25|0
1627292010000|2021-07-26 09:33:30|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|0
1627292050000|2021-07-26 09:34:10|5299.31|5299.31|5298.96|5298.96|5299.31|5299.31|5298.96|5298.96|0
1627292060000|2021-07-26 09:34:20|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|5298.6|0
1627292070000|2021-07-26 09:34:30|5297.89|5297.89|5298.6|5298.6|5298.6|5298.6|5297.89|5297.89|0
1627292100000|2021-07-26 09:35:00|5298.54|5298.54|5298.43|5298.43|5298.54|5298.54|5298.43|5298.43|0
1627292110000|2021-07-26 09:35:10|5298.25|5298.25|5298.19|5298.19|5298.31|5298.31|5298.19|5298.19|0
1627292140000|2021-07-26 09:35:40|5298.13|5298.13|5298.01|5298.01|5298.13|5298.13|5297.96|5297.96|0
1627292150000|2021-07-26 09:35:50|5297.84|5297.84|5297.54|5297.54|5297.9|5297.9|5297.19|5297.19|0
1627292160000|2021-07-26 09:36:00|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|0
1627292180000|2021-07-26 09:36:20|5297.54|5297.54|5297.6|5297.6|5297.6|5297.6|5297.54|5297.54|0
1627292190000|2021-07-26 09:36:30|5297.66|5297.66|5298.01|5298.01|5298.01|5298.01|5297.66|5297.66|0
1627292210000|2021-07-26 09:36:50|5297.96|5297.96|5297.78|5297.78|5297.96|5297.96|5297.78|5297.78|0
1627292220000|2021-07-26 09:37:00|5297.84|5297.84|5297.9|5297.9|5297.9|5297.9|5297.84|5297.84|0
1627292230000|2021-07-26 09:37:10|5298.61|5298.61|5299.08|5299.08|5299.08|5299.08|5298.61|5298.61|0
1627292310000|2021-07-26 09:38:30|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|0
1627292320000|2021-07-26 09:38:40|5298.96|5298.96|5298.84|5298.84|5299.02|5299.02|5298.84|5298.84|0
1627292340000|2021-07-26 09:39:00|5298.96|5298.96|5298.9|5298.9|5298.96|5298.96|5298.9|5298.9|0
1627292380000|2021-07-26 09:39:40|5299.08|5299.08|5299.79|5299.79|5299.79|5299.79|5299.08|5299.08|0
1627292390000|2021-07-26 09:39:50|5300.5|5300.5|5299.79|5299.79|5300.5|5300.5|5299.79|5299.79|0
1627292400000|2021-07-26 09:40:00|5300.5|5300.5|5298.37|5298.37|5300.86|5300.86|5298.37|5298.37|0
1627292410000|2021-07-26 09:40:10|5298.66|5298.66|5298.94|5298.94|5298.94|5298.94|5298.66|5298.66|0
1627292420000|2021-07-26 09:40:20|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|5299.3|0
1627292440000|2021-07-26 09:40:40|5299.41|5299.41|5299.41|5299.41|5299.41|5299.41|5299.41|5299.41|0
1627292480000|2021-07-26 09:41:20|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|0
1627292500000|2021-07-26 09:41:40|5298.82|5298.82|5298.11|5298.11|5298.82|5298.82|5298.11|5298.11|0
1627292510000|2021-07-26 09:41:50|5298.47|5298.47|5298.47|5298.47|5298.47|5298.47|5298.47|5298.47|0
1627292530000|2021-07-26 09:42:10|5298.52|5298.52|5298.35|5298.35|5298.52|5298.52|5298.35|5298.35|0
1627292540000|2021-07-26 09:42:20|5298.41|5298.41|5298.41|5298.41|5298.41|5298.41|5298.41|5298.41|0
1627292570000|2021-07-26 09:42:50|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|0
1627292600000|2021-07-26 09:43:20|5298.41|5298.41|5298.05|5298.05|5298.41|5298.41|5298.05|5298.05|0
1627292610000|2021-07-26 09:43:30|5297.7|5297.7|5296.51|5296.51|5297.7|5297.7|5296.46|5296.46|0
1627292620000|2021-07-26 09:43:40|5296.46|5296.46|5296.57|5296.57|5296.57|5296.57|5296.46|5296.46|0
1627292680000|2021-07-26 09:44:40|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|0
1627292690000|2021-07-26 09:44:50|5296.57|5296.57|5295.86|5295.86|5296.57|5296.57|5295.86|5295.86|0
1627292700000|2021-07-26 09:45:00|5295.58|5295.58|5295.3|5295.3|5295.58|5295.58|5295.3|5295.3|0
1627292710000|2021-07-26 09:45:10|5294.95|5294.95|5295.06|5295.06|5295.06|5295.06|5294.89|5294.89|0
1627292720000|2021-07-26 09:45:20|5294.71|5294.71|5292.29|5292.29|5294.71|5294.71|5292.29|5292.29|0
1627292740000|2021-07-26 09:45:40|5292.01|5292.01|5291.73|5291.73|5292.01|5292.01|5291.73|5291.73|0
1627292750000|2021-07-26 09:45:50|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|5293.15|0
1627292770000|2021-07-26 09:46:10|5293.43|5293.43|5292.19|5292.19|5293.43|5293.43|5292.19|5292.19|0
1627292820000|2021-07-26 09:47:00|5292.9|5292.9|5292.54|5292.54|5292.9|5292.9|5292.54|5292.54|0
1627292830000|2021-07-26 09:47:10|5292.2|5292.2|5292.56|5292.56|5292.91|5292.91|5292.2|5292.2|0
1627292840000|2021-07-26 09:47:20|5292.62|5292.62|5292.62|5292.62|5292.62|5292.62|5292.62|5292.62|0
1627292850000|2021-07-26 09:47:30|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|0
1627292880000|2021-07-26 09:48:00|5291.55|5291.55|5291.2|5291.2|5291.55|5291.55|5291.2|5291.2|0
1627292890000|2021-07-26 09:48:10|5290.84|5290.84|5290.13|5290.13|5290.84|5290.84|5290.13|5290.13|0
1627292900000|2021-07-26 09:48:20|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|5290.19|0
1627292910000|2021-07-26 09:48:30|5290.43|5290.43|5290.07|5290.07|5290.43|5290.43|5290.07|5290.07|0
1627292930000|2021-07-26 09:48:50|5290.13|5290.13|5290.13|5290.13|5290.13|5290.13|5290.13|5290.13|0
1627292950000|2021-07-26 09:49:10|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1627292990000|2021-07-26 09:49:50|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|0
1627293000000|2021-07-26 09:50:00|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|0
1627293030000|2021-07-26 09:50:30|5290.75|5290.75|5290.4|5290.4|5290.75|5290.75|5290.4|5290.4|0
1627293040000|2021-07-26 09:50:40|5290.75|5290.75|5291.11|5291.11|5291.11|5291.11|5290.75|5290.75|0
1627293050000|2021-07-26 09:50:50|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|0
1627293110000|2021-07-26 09:51:50|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|0
1627293140000|2021-07-26 09:52:20|5292.29|5292.29|5292.65|5292.65|5292.65|5292.65|5292.29|5292.29|0
1627293230000|2021-07-26 09:53:50|5293|5293|5293.36|5293.36|5293.36|5293.36|5293|5293|0
1627293260000|2021-07-26 09:54:20|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|0
1627293310000|2021-07-26 09:55:10|5293.88|5293.88|5293.99|5293.99|5293.99|5293.99|5293.88|5293.88|0
1627293320000|2021-07-26 09:55:20|5294.35|5294.35|5294.35|5294.35|5294.7|5294.7|5294.35|5294.35|0
1627293330000|2021-07-26 09:55:30|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|0
1627293350000|2021-07-26 09:55:50|5295.03|5295.03|5295.39|5295.39|5295.39|5295.39|5295.03|5295.03|0
1627293370000|2021-07-26 09:56:10|5295.62|5295.62|5297.1|5297.1|5297.1|5297.1|5295.62|5295.62|0
1627293380000|2021-07-26 09:56:20|5296.99|5296.99|5296.99|5296.99|5297.34|5297.34|5296.99|5296.99|0
1627293390000|2021-07-26 09:56:30|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|5296.93|0
1627293420000|2021-07-26 09:57:00|5297.64|5297.64|5297.64|5297.64|5297.64|5297.64|5297.64|5297.64|0
1627293450000|2021-07-26 09:57:30|5297.58|5297.58|5297.18|5297.18|5297.58|5297.58|5297.18|5297.18|0
1627293470000|2021-07-26 09:57:50|5297.52|5297.52|5297.52|5297.52|5297.52|5297.52|5297.52|5297.52|0
1627293480000|2021-07-26 09:58:00|5297.17|5297.17|5297.28|5297.28|5297.28|5297.28|5297.17|5297.17|0
1627293490000|2021-07-26 09:58:10|5296.93|5296.93|5296.33|5296.33|5296.93|5296.93|5296.22|5296.22|0
1627293540000|2021-07-26 09:59:00|5295.98|5295.98|5295.64|5295.64|5295.98|5295.98|5295.64|5295.64|0
1627293630000|2021-07-26 10:00:30|5295.28|5295.28|5295.28|5295.28|5295.28|5295.28|5295.28|5295.28|0
1627293640000|2021-07-26 10:00:40|5294.93|5294.93|5293.98|5293.98|5294.93|5294.93|5293.98|5293.98|0
1627293660000|2021-07-26 10:01:00|5293.27|5293.27|5292.44|5292.44|5293.27|5293.27|5292.44|5292.44|0
1627293670000|2021-07-26 10:01:10|5292.56|5292.56|5292.56|5292.56|5292.56|5292.56|5292.56|5292.56|0
1627293690000|2021-07-26 10:01:30|5292.38|5292.38|5293.09|5293.09|5293.09|5293.09|5292.38|5292.38|0
1627293700000|2021-07-26 10:01:40|5293.45|5293.45|5293.45|5293.45|5293.45|5293.45|5293.45|5293.45|0
1627293710000|2021-07-26 10:01:50|5293.39|5293.39|5293.33|5293.33|5293.39|5293.39|5293.33|5293.33|0
1627293730000|2021-07-26 10:02:10|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|0
1627293750000|2021-07-26 10:02:30|5293.63|5293.63|5293.98|5293.98|5293.98|5293.98|5293.63|5293.63|0
1627293790000|2021-07-26 10:03:10|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|0
1627293800000|2021-07-26 10:03:20|5292.93|5292.93|5291.88|5291.88|5292.93|5292.93|5291.88|5291.88|0
1627293810000|2021-07-26 10:03:30|5292.23|5292.23|5292.23|5292.23|5292.23|5292.23|5292.23|5292.23|0
1627293840000|2021-07-26 10:04:00|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|0
1627293870000|2021-07-26 10:04:30|5292.65|5292.65|5292.71|5292.71|5292.71|5292.71|5292.65|5292.65|0
1627293880000|2021-07-26 10:04:40|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|0
1627293900000|2021-07-26 10:05:00|5292.41|5292.41|5292.11|5292.11|5292.47|5292.47|5292.11|5292.11|0
1627293960000|2021-07-26 10:06:00|5292.47|5292.47|5293.76|5293.76|5293.76|5293.76|5292.47|5292.47|0
1627293970000|2021-07-26 10:06:10|5294.11|5294.11|5294.11|5294.11|5294.11|5294.11|5294.11|5294.11|0
1627293980000|2021-07-26 10:06:20|5294.46|5294.46|5294.46|5294.46|5294.46|5294.46|5294.46|5294.46|0
1627294000000|2021-07-26 10:06:40|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|0
1627294010000|2021-07-26 10:06:50|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|0
1627294040000|2021-07-26 10:07:20|5294.87|5294.87|5295.11|5295.11|5295.22|5295.22|5294.87|5294.87|0
1627294060000|2021-07-26 10:07:40|5294.75|5294.75|5294.04|5294.04|5294.75|5294.75|5294.04|5294.04|0
1627294070000|2021-07-26 10:07:50|5293.98|5293.98|5293.92|5293.92|5293.98|5293.98|5293.92|5293.92|0
1627294080000|2021-07-26 10:08:00|5294.16|5294.16|5294.87|5294.87|5294.87|5294.87|5294.16|5294.16|0
1627294100000|2021-07-26 10:08:20|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|0
1627294110000|2021-07-26 10:08:30|5293.92|5293.92|5292.23|5292.23|5293.92|5293.92|5292.23|5292.23|0
1627294120000|2021-07-26 10:08:40|5291.17|5291.17|5291.11|5291.11|5291.17|5291.17|5291.11|5291.11|0
1627294150000|2021-07-26 10:09:10|5291.47|5291.47|5291.29|5291.29|5291.47|5291.47|5291.29|5291.29|0
1627294160000|2021-07-26 10:09:20|5291.23|5291.23|5291.23|5291.23|5291.23|5291.23|5291.23|5291.23|0
1627294180000|2021-07-26 10:09:40|5290.88|5290.88|5290.88|5290.88|5290.88|5290.88|5290.88|5290.88|0
1627294190000|2021-07-26 10:09:50|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|0
1627294230000|2021-07-26 10:10:30|5290.64|5290.64|5290.64|5290.64|5290.64|5290.64|5290.64|5290.64|0
1627294250000|2021-07-26 10:10:50|5290.52|5290.52|5290.52|5290.52|5290.52|5290.52|5290.52|5290.52|0
1627294270000|2021-07-26 10:11:10|5290.88|5290.88|5291.23|5291.23|5291.23|5291.23|5290.88|5290.88|0
1627294320000|2021-07-26 10:12:00|5291.17|5291.17|5291.17|5291.17|5291.17|5291.17|5291.17|5291.17|0
1627294340000|2021-07-26 10:12:20|5290.89|5290.89|5290.54|5290.54|5290.89|5290.89|5289.24|5289.24|0
1627294350000|2021-07-26 10:12:30|5290.72|5290.72|5290.77|5290.77|5290.77|5290.77|5290.66|5290.66|0
1627294360000|2021-07-26 10:12:40|5290.83|5290.83|5290.25|5290.25|5290.95|5290.95|5290.25|5290.25|0
1627294370000|2021-07-26 10:12:50|5289.9|5289.9|5289.9|5289.9|5289.96|5289.96|5289.84|5289.84|0
1627294400000|2021-07-26 10:13:20|5290.02|5290.02|5289.96|5289.96|5290.02|5290.02|5289.96|5289.96|0
1627294410000|2021-07-26 10:13:30|5289.48|5289.48|5289.48|5289.48|5289.48|5289.48|5289.48|5289.48|0
1627294440000|2021-07-26 10:14:00|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|0
1627294450000|2021-07-26 10:14:10|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|0
1627294460000|2021-07-26 10:14:20|5288.18|5288.18|5288.59|5288.59|5288.59|5288.59|5288.18|5288.18|0
1627294470000|2021-07-26 10:14:30|5288.65|5288.65|5288.77|5288.77|5288.77|5288.77|5288.65|5288.65|0
1627294490000|2021-07-26 10:14:50|5289.12|5289.12|5289.12|5289.12|5289.12|5289.12|5289.12|5289.12|0
1627294530000|2021-07-26 10:15:30|5289.06|5289.06|5288.83|5288.83|5289.06|5289.06|5288.83|5288.83|0
1627294560000|2021-07-26 10:16:00|5289.89|5289.89|5290.23|5290.23|5290.23|5290.23|5289.89|5289.89|0
1627294570000|2021-07-26 10:16:10|5290.47|5290.47|5291.18|5291.18|5291.18|5291.18|5290.47|5290.47|0
1627294580000|2021-07-26 10:16:20|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|0
1627294640000|2021-07-26 10:17:20|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|0
1627294650000|2021-07-26 10:17:30|5290.47|5290.47|5290.12|5290.12|5290.47|5290.47|5290.12|5290.12|0
1627294700000|2021-07-26 10:18:20|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|0
1627294720000|2021-07-26 10:18:40|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1627294740000|2021-07-26 10:19:00|5290.06|5290.06|5290.34|5290.34|5290.4|5290.4|5290.06|5290.06|0
1627294750000|2021-07-26 10:19:10|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1627294800000|2021-07-26 10:20:00|5290.58|5290.58|5290.93|5290.93|5290.93|5290.93|5290.58|5290.58|0
1627294810000|2021-07-26 10:20:10|5291.21|5291.21|5291.21|5291.21|5291.21|5291.21|5291.21|5291.21|0
1627294820000|2021-07-26 10:20:20|5291.16|5291.16|5291.16|5291.16|5291.16|5291.16|5291.16|5291.16|0
1627294830000|2021-07-26 10:20:30|5291.33|5291.33|5291.45|5291.45|5291.45|5291.45|5291.33|5291.33|0
1627294850000|2021-07-26 10:20:50|5291.39|5291.39|5291.27|5291.27|5291.39|5291.39|5291.27|5291.27|0
1627294930000|2021-07-26 10:22:10|5291.75|5291.75|5294.11|5294.11|5294.11|5294.11|5291.75|5291.75|0
1627295030000|2021-07-26 10:23:50|5293.76|5293.76|5293.53|5293.53|5293.76|5293.76|5293.53|5293.53|0
1627295040000|2021-07-26 10:24:00|5292.46|5292.46|5291.75|5291.75|5292.46|5292.46|5291.75|5291.75|0
1627295070000|2021-07-26 10:24:30|5291.87|5291.87|5291.87|5291.87|5291.87|5291.87|5291.87|5291.87|0
1627295080000|2021-07-26 10:24:40|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|0
1627295090000|2021-07-26 10:24:50|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|0
1627295100000|2021-07-26 10:25:00|5292.87|5292.87|5292.99|5292.99|5292.99|5292.99|5292.87|5292.87|0
1627295130000|2021-07-26 10:25:30|5292.7|5292.7|5293.17|5293.17|5293.17|5293.17|5292.7|5292.7|0
1627295150000|2021-07-26 10:25:50|5293.52|5293.52|5293.11|5293.11|5293.52|5293.52|5293.11|5293.11|0
1627295160000|2021-07-26 10:26:00|5293.05|5293.05|5292.93|5292.93|5293.05|5293.05|5292.93|5292.93|0
1627295210000|2021-07-26 10:26:50|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|5292.22|5292.22|0
1627295230000|2021-07-26 10:27:10|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|5292.93|0
1627295240000|2021-07-26 10:27:20|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|0
1627295280000|2021-07-26 10:28:00|5293.82|5293.82|5294.53|5294.53|5294.53|5294.53|5293.82|5293.82|0
1627295290000|2021-07-26 10:28:10|5294.47|5294.47|5295.54|5295.54|5295.54|5295.54|5294.47|5294.47|0
1627295300000|2021-07-26 10:28:20|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|0
1627295380000|2021-07-26 10:29:40|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|0
1627295410000|2021-07-26 10:30:10|5296.94|5296.94|5297.72|5297.72|5297.72|5297.72|5296.94|5296.94|0
1627295470000|2021-07-26 10:31:10|5297.36|5297.36|5297.48|5297.48|5297.48|5297.48|5296.06|5296.06|0
1627295480000|2021-07-26 10:31:20|5297.54|5297.54|5295.82|5295.82|5297.6|5297.6|5295.82|5295.82|0
1627295500000|2021-07-26 10:31:40|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|0
1627295520000|2021-07-26 10:32:00|5296.46|5296.46|5296.34|5296.34|5296.46|5296.46|5296.34|5296.34|0
1627295530000|2021-07-26 10:32:10|5296.69|5296.69|5296.69|5296.69|5296.69|5296.69|5296.69|5296.69|0
1627295540000|2021-07-26 10:32:20|5297.4|5297.4|5297.4|5297.4|5297.4|5297.4|5297.4|5297.4|0
1627295580000|2021-07-26 10:33:00|5297.05|5297.05|5297.05|5297.05|5297.05|5297.05|5297.05|5297.05|0
1627295600000|2021-07-26 10:33:20|5297.29|5297.29|5297.05|5297.05|5297.29|5297.29|5297.05|5297.05|0
1627295630000|2021-07-26 10:33:50|5297.22|5297.22|5296.4|5296.4|5297.22|5297.22|5296.4|5296.4|0
1627295690000|2021-07-26 10:34:50|5296.64|5296.64|5296.64|5296.64|5296.64|5296.64|5296.64|5296.64|0
1627295710000|2021-07-26 10:35:10|5295.93|5295.93|5295.93|5295.93|5295.93|5295.93|5295.93|5295.93|0
1627295740000|2021-07-26 10:35:40|5295.69|5295.69|5294.12|5294.12|5295.69|5295.69|5294.12|5294.12|0
1627295760000|2021-07-26 10:36:00|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|0
1627295780000|2021-07-26 10:36:20|5293.17|5293.17|5292.46|5292.46|5293.17|5293.17|5292.46|5292.46|0
1627295790000|2021-07-26 10:36:30|5293.17|5293.17|5293.17|5293.17|5293.17|5293.17|5293.17|5293.17|0
1627295820000|2021-07-26 10:37:00|5293.29|5293.29|5293.29|5293.29|5293.29|5293.29|5293.29|5293.29|0
1627295870000|2021-07-26 10:37:50|5293.34|5293.34|5293.23|5293.23|5293.34|5293.34|5293.23|5293.23|0
1627295880000|2021-07-26 10:38:00|5293.11|5293.11|5293.11|5293.11|5293.23|5293.23|5293.05|5293.05|0
1627295890000|2021-07-26 10:38:10|5292.93|5292.93|5292.87|5292.87|5292.93|5292.93|5292.87|5292.87|0
1627295910000|2021-07-26 10:38:30|5292.53|5292.53|5292.53|5292.53|5292.53|5292.53|5292.53|5292.53|0
1627295920000|2021-07-26 10:38:40|5292.47|5292.47|5292.36|5292.36|5292.47|5292.47|5292.36|5292.36|0
1627295930000|2021-07-26 10:38:50|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|0
1627295950000|2021-07-26 10:39:10|5292.59|5292.59|5292.95|5292.95|5292.95|5292.95|5292.59|5292.59|0
1627296020000|2021-07-26 10:40:20|5294.02|5294.02|5294.02|5294.02|5294.02|5294.02|5294.02|5294.02|0
1627296040000|2021-07-26 10:40:40|5294.13|5294.13|5294.13|5294.13|5294.25|5294.25|5294.13|5294.13|0
1627296050000|2021-07-26 10:40:50|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1627296080000|2021-07-26 10:41:20|5294.02|5294.02|5293.96|5293.96|5294.02|5294.02|5293.9|5293.9|0
1627296120000|2021-07-26 10:42:00|5294.02|5294.02|5293.78|5293.78|5295.2|5295.2|5293.78|5293.78|0
1627296130000|2021-07-26 10:42:10|5293.89|5293.89|5295.14|5295.14|5295.14|5295.14|5293.84|5293.84|0
1627296140000|2021-07-26 10:42:20|5295.25|5295.25|5295.25|5295.25|5295.25|5295.25|5295.25|5295.25|0
1627296150000|2021-07-26 10:42:30|5295.37|5295.37|5296.2|5296.2|5296.2|5296.2|5295.37|5295.37|0
1627296160000|2021-07-26 10:42:40|5296.44|5296.44|5296.44|5296.44|5296.44|5296.44|5296.44|5296.44|0
1627296220000|2021-07-26 10:43:40|5296.38|5296.38|5296.26|5296.26|5296.38|5296.38|5296.26|5296.26|0
1627296230000|2021-07-26 10:43:50|5296.2|5296.2|5296.09|5296.09|5296.2|5296.2|5296.03|5296.03|0
1627296240000|2021-07-26 10:44:00|5296.15|5296.15|5296.91|5296.91|5296.91|5296.91|5296.15|5296.15|0
1627296250000|2021-07-26 10:44:10|5296.56|5296.56|5296.56|5296.56|5296.56|5296.56|5296.56|5296.56|0
1627296300000|2021-07-26 10:45:00|5295.49|5295.49|5295.14|5295.14|5295.49|5295.49|5295.14|5295.14|0
1627296310000|2021-07-26 10:45:10|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|5294.78|0
1627296320000|2021-07-26 10:45:20|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|0
1627296330000|2021-07-26 10:45:30|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|0
1627296350000|2021-07-26 10:45:50|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|0
1627296370000|2021-07-26 10:46:10|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|5295.49|0
1627296420000|2021-07-26 10:47:00|5295.38|5295.38|5295.32|5295.32|5295.38|5295.38|5295.32|5295.32|0
1627296470000|2021-07-26 10:47:50|5295.66|5295.66|5296.01|5296.01|5296.01|5296.01|5295.66|5295.66|0
1627296480000|2021-07-26 10:48:00|5295.66|5295.66|5295.66|5295.66|5295.66|5295.66|5295.66|5295.66|0
1627296500000|2021-07-26 10:48:20|5295.72|5295.72|5295.78|5295.78|5295.78|5295.78|5295.72|5295.72|0
1627296510000|2021-07-26 10:48:30|5295.83|5295.83|5295.49|5295.49|5295.89|5295.89|5295.49|5295.49|0
1627296550000|2021-07-26 10:49:10|5295.61|5295.61|5295.73|5295.73|5295.73|5295.73|5295.61|5295.61|0
1627296560000|2021-07-26 10:49:20|5296.07|5296.07|5296.25|5296.25|5296.25|5296.25|5296.07|5296.07|0
1627296580000|2021-07-26 10:49:40|5296.6|5296.6|5296.96|5296.96|5296.96|5296.96|5296.6|5296.6|0
1627296590000|2021-07-26 10:49:50|5297.31|5297.31|5297.67|5297.67|5297.67|5297.67|5297.31|5297.31|0
1627296600000|2021-07-26 10:50:00|5298.38|5298.38|5298.2|5298.2|5298.38|5298.38|5298.2|5298.2|0
1627296610000|2021-07-26 10:50:10|5298.14|5298.14|5298.38|5298.38|5298.38|5298.38|5298.14|5298.14|0
1627296620000|2021-07-26 10:50:20|5298.32|5298.32|5298.2|5298.2|5298.32|5298.32|5298.2|5298.2|0
1627296630000|2021-07-26 10:50:30|5298.14|5298.14|5298.14|5298.14|5298.14|5298.14|5298.14|5298.14|0
1627296640000|2021-07-26 10:50:40|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|0
1627296670000|2021-07-26 10:51:10|5298.54|5298.54|5298.54|5298.54|5298.54|5298.54|5298.54|5298.54|0
1627296690000|2021-07-26 10:51:30|5298.49|5298.49|5298.6|5298.6|5298.6|5298.6|5298.49|5298.49|0
1627296700000|2021-07-26 10:51:40|5298.96|5298.96|5301.13|5301.13|5301.13|5301.13|5298.96|5298.96|0
1627296710000|2021-07-26 10:51:50|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|0
1627296720000|2021-07-26 10:52:00|5301.02|5301.02|5301.02|5301.02|5301.02|5301.02|5300.66|5300.66|0
1627296730000|2021-07-26 10:52:10|5300.9|5300.9|5300.9|5300.9|5300.9|5300.9|5300.9|5300.9|0
1627296770000|2021-07-26 10:52:50|5300.19|5300.19|5300.07|5300.07|5300.19|5300.19|5300.07|5300.07|0
1627296780000|2021-07-26 10:53:00|5300.01|5300.01|5300.72|5300.72|5300.72|5300.72|5300.01|5300.01|0
1627296840000|2021-07-26 10:54:00|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|0
1627296900000|2021-07-26 10:55:00|5301.32|5301.32|5301.32|5301.32|5301.32|5301.32|5301.32|5301.32|0
1627296920000|2021-07-26 10:55:20|5302.03|5302.03|5302.74|5302.74|5302.74|5302.74|5302.03|5302.03|0
1627296930000|2021-07-26 10:55:30|5303.09|5303.09|5301.67|5301.67|5303.09|5303.09|5301.67|5301.67|0
1627296950000|2021-07-26 10:55:50|5301.55|5301.55|5301.2|5301.2|5301.55|5301.55|5301.2|5301.2|0
1627296960000|2021-07-26 10:56:00|5301.14|5301.14|5301.08|5301.08|5301.14|5301.14|5301.02|5301.02|0
1627296980000|2021-07-26 10:56:20|5300.4|5300.4|5300.56|5300.56|5300.74|5300.74|5300.4|5300.4|0
1627297020000|2021-07-26 10:57:00|5300.51|5300.51|5300.51|5300.51|5300.51|5300.51|5300.51|5300.51|0
1627297030000|2021-07-26 10:57:10|5300.45|5300.45|5300.39|5300.39|5300.45|5300.45|5300.39|5300.39|0
1627297060000|2021-07-26 10:57:40|5300.45|5300.45|5300.56|5300.56|5300.56|5300.56|5300.45|5300.45|0
1627297070000|2021-07-26 10:57:50|5300.62|5300.62|5301.02|5301.02|5301.02|5301.02|5300.62|5300.62|0
1627297100000|2021-07-26 10:58:20|5301.38|5301.38|5301.38|5301.38|5301.38|5301.38|5301.38|5301.38|0
1627297130000|2021-07-26 10:58:50|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|0
1627297140000|2021-07-26 10:59:00|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|0
1627297150000|2021-07-26 10:59:10|5301.56|5301.56|5301.38|5301.38|5301.56|5301.56|5301.38|5301.38|0
1627297160000|2021-07-26 10:59:20|5301.74|5301.74|5301.74|5301.74|5301.74|5301.74|5301.74|5301.74|0
1627297170000|2021-07-26 10:59:30|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|5301.5|0
1627297190000|2021-07-26 10:59:50|5300.79|5300.79|5300.08|5300.08|5300.79|5300.79|5300.08|5300.08|0
1627297200000|2021-07-26 11:00:00|5300.14|5300.14|5300.79|5300.79|5300.79|5300.79|5299.96|5299.96|0
1627297210000|2021-07-26 11:00:10|5300.9|5300.9|5300.9|5300.9|5300.9|5300.9|5300.9|5300.9|0
1627297220000|2021-07-26 11:00:20|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|0
1627297240000|2021-07-26 11:00:40|5301.54|5301.54|5301.54|5301.54|5301.54|5301.54|5301.54|5301.54|0
1627297300000|2021-07-26 11:01:40|5301.6|5301.6|5301.6|5301.6|5301.6|5301.6|5301.6|5301.6|0
1627297370000|2021-07-26 11:02:50|5301.24|5301.24|5300.89|5300.89|5301.24|5301.24|5300.89|5300.89|0
1627297380000|2021-07-26 11:03:00|5300.83|5300.83|5300.83|5300.83|5300.83|5300.83|5300.83|5300.83|0
1627297390000|2021-07-26 11:03:10|5300.47|5300.47|5299.76|5299.76|5300.47|5300.47|5299.76|5299.76|0
1627297410000|2021-07-26 11:03:30|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|0
1627297470000|2021-07-26 11:04:30|5299.76|5299.76|5300|5300|5300|5300|5299.76|5299.76|0
1627297500000|2021-07-26 11:05:00|5300.35|5300.35|5300|5300|5300.35|5300.35|5300|5300|0
1627297520000|2021-07-26 11:05:20|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|0
1627297550000|2021-07-26 11:05:50|5300.59|5300.59|5301.13|5301.13|5301.13|5301.13|5300.59|5300.59|0
1627297640000|2021-07-26 11:07:20|5301.01|5301.01|5301.72|5301.72|5301.72|5301.72|5300.66|5300.66|0
1627297650000|2021-07-26 11:07:30|5302.06|5302.06|5302.24|5302.24|5302.24|5302.24|5302.06|5302.06|0
1627297660000|2021-07-26 11:07:40|5302.59|5302.59|5302.59|5302.59|5302.59|5302.59|5302.59|5302.59|0
1627297690000|2021-07-26 11:08:10|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|0
1627297800000|2021-07-26 11:10:00|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|0
1627297850000|2021-07-26 11:10:50|5300.34|5300.34|5300.23|5300.23|5300.34|5300.34|5300.23|5300.23|0
1627297920000|2021-07-26 11:12:00|5299.87|5299.87|5299.52|5299.52|5299.87|5299.87|5299.52|5299.52|0
1627297930000|2021-07-26 11:12:10|5299.28|5299.28|5299.28|5299.28|5299.28|5299.28|5299.28|5299.28|0
1627297940000|2021-07-26 11:12:20|5299.22|5299.22|5299.22|5299.22|5299.22|5299.22|5299.22|5299.22|0
1627297950000|2021-07-26 11:12:30|5299.16|5299.16|5299.16|5299.16|5299.16|5299.16|5299.16|5299.16|0
1627298000000|2021-07-26 11:13:20|5298.82|5298.82|5298.82|5298.82|5298.82|5298.82|5298.82|5298.82|0
1627298020000|2021-07-26 11:13:40|5298.88|5298.88|5298.58|5298.58|5298.88|5298.88|5298.53|5298.53|0
1627298050000|2021-07-26 11:14:10|5298.64|5298.64|5298.76|5298.76|5298.76|5298.76|5298.64|5298.64|0
1627298060000|2021-07-26 11:14:20|5298.82|5298.82|5298.82|5298.82|5298.82|5298.82|5298.82|5298.82|0
1627298090000|2021-07-26 11:14:50|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|0
1627298100000|2021-07-26 11:15:00|5298.76|5298.76|5298.82|5298.82|5298.82|5298.82|5298.76|5298.76|0
1627298110000|2021-07-26 11:15:10|5298.88|5298.88|5298.17|5298.17|5298.88|5298.88|5297.4|5297.4|0
1627298120000|2021-07-26 11:15:20|5297.99|5297.99|5298.05|5298.05|5298.05|5298.05|5297.99|5297.99|0
1627298130000|2021-07-26 11:15:30|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|0
1627298140000|2021-07-26 11:15:40|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|0
1627298160000|2021-07-26 11:16:00|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|0
1627298180000|2021-07-26 11:16:20|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|0
1627298190000|2021-07-26 11:16:30|5298.58|5298.58|5299.76|5299.76|5299.76|5299.76|5298.58|5298.58|0
1627298210000|2021-07-26 11:16:50|5299.88|5299.88|5299.94|5299.94|5299.94|5299.94|5299.88|5299.88|0
1627298220000|2021-07-26 11:17:00|5299.82|5299.82|5299.76|5299.76|5299.82|5299.82|5299.76|5299.76|0
1627298240000|2021-07-26 11:17:20|5299.7|5299.7|5299.7|5299.7|5299.7|5299.7|5299.7|5299.7|0
1627298260000|2021-07-26 11:17:40|5299.59|5299.59|5299.59|5299.59|5299.64|5299.64|5299.53|5299.53|0
1627298270000|2021-07-26 11:17:50|5299.53|5299.53|5299.41|5299.41|5299.53|5299.53|5299.41|5299.41|0
1627298280000|2021-07-26 11:18:00|5299.35|5299.35|5297.93|5297.93|5299.35|5299.35|5297.93|5297.93|0
1627298310000|2021-07-26 11:18:30|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|0
1627298330000|2021-07-26 11:18:50|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|0
1627298340000|2021-07-26 11:19:00|5298.69|5298.69|5298.74|5298.74|5298.74|5298.74|5298.69|5298.69|0
1627298360000|2021-07-26 11:19:20|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|0
1627298370000|2021-07-26 11:19:30|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|0
1627298400000|2021-07-26 11:20:00|5299.75|5299.75|5299.75|5299.75|5299.75|5299.75|5299.75|5299.75|0
1627298410000|2021-07-26 11:20:10|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|0
1627298420000|2021-07-26 11:20:20|5298.92|5298.92|5298.75|5298.75|5298.92|5298.92|5298.75|5298.75|0
1627298450000|2021-07-26 11:20:50|5298.04|5298.04|5297.98|5297.98|5298.04|5298.04|5297.98|5297.98|0
1627298460000|2021-07-26 11:21:00|5297.86|5297.86|5297.86|5297.86|5297.86|5297.86|5297.86|5297.86|0
1627298490000|2021-07-26 11:21:30|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|5297.69|0
1627298520000|2021-07-26 11:22:00|5297.74|5297.74|5297.86|5297.86|5297.86|5297.86|5297.74|5297.74|0
1627298530000|2021-07-26 11:22:10|5297.92|5297.92|5297.8|5297.8|5297.92|5297.92|5297.8|5297.8|0
1627298550000|2021-07-26 11:22:30|5297.69|5297.69|5297.57|5297.57|5297.69|5297.69|5297.57|5297.57|0
1627298600000|2021-07-26 11:23:20|5298.25|5298.25|5298.25|5298.25|5298.25|5298.25|5298.25|5298.25|0
1627298630000|2021-07-26 11:23:50|5298.96|5298.96|5298.96|5298.96|5298.96|5298.96|5298.96|5298.96|0
1627298660000|2021-07-26 11:24:20|5298.62|5298.62|5298.62|5298.62|5298.62|5298.62|5298.62|5298.62|0
1627298680000|2021-07-26 11:24:40|5298.8|5298.8|5298.8|5298.8|5298.91|5298.91|5298.8|5298.8|0
1627298690000|2021-07-26 11:24:50|5298.85|5298.85|5298.85|5298.85|5298.85|5298.85|5298.85|5298.85|0
1627298700000|2021-07-26 11:25:00|5299.21|5299.21|5300.13|5300.13|5300.13|5300.13|5299.21|5299.21|0
1627298750000|2021-07-26 11:25:50|5300.48|5300.48|5300.48|5300.48|5300.48|5300.48|5300.48|5300.48|0
1627298790000|2021-07-26 11:26:30|5300.66|5300.66|5300.66|5300.66|5300.66|5300.66|5300.66|5300.66|0
1627298810000|2021-07-26 11:26:50|5300.89|5300.89|5300.72|5300.72|5300.95|5300.95|5300.72|5300.72|0
1627298840000|2021-07-26 11:27:20|5300.66|5300.66|5300.66|5300.66|5300.66|5300.66|5300.66|5300.66|0
1627298870000|2021-07-26 11:27:50|5301.37|5301.37|5301.72|5301.72|5301.72|5301.72|5301.37|5301.37|0
1627298890000|2021-07-26 11:28:10|5301.66|5301.66|5301.9|5301.9|5301.9|5301.9|5301.66|5301.66|0
1627298910000|2021-07-26 11:28:30|5301.56|5301.56|5301.32|5301.32|5301.56|5301.56|5301.32|5301.32|0
1627298920000|2021-07-26 11:28:40|5301.68|5301.68|5301.34|5301.34|5301.68|5301.68|5301.34|5301.34|0
1627298940000|2021-07-26 11:29:00|5301.69|5301.69|5301.69|5301.69|5301.69|5301.69|5301.69|5301.69|0
1627298960000|2021-07-26 11:29:20|5302.05|5302.05|5302.11|5302.11|5302.11|5302.11|5302.05|5302.05|0
1627299000000|2021-07-26 11:30:00|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|0
1627299010000|2021-07-26 11:30:10|5301.4|5301.4|5301.4|5301.4|5301.4|5301.4|5301.4|5301.4|0
1627299020000|2021-07-26 11:30:20|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1627299040000|2021-07-26 11:30:40|5300.98|5300.98|5300.27|5300.27|5300.98|5300.98|5300.27|5300.27|0
1627299110000|2021-07-26 11:31:50|5300.33|5300.33|5300.33|5300.33|5300.33|5300.33|5300.33|5300.33|0
1627299130000|2021-07-26 11:32:10|5300.27|5300.27|5299.99|5299.99|5300.27|5300.27|5299.99|5299.99|0
1627299140000|2021-07-26 11:32:20|5299.93|5299.93|5299.64|5299.64|5299.93|5299.93|5299.64|5299.64|0
1627299200000|2021-07-26 11:33:20|5299.99|5299.99|5299.99|5299.99|5299.99|5299.99|5299.99|5299.99|0
1627299270000|2021-07-26 11:34:30|5300.05|5300.05|5300.29|5300.29|5300.29|5300.29|5300.05|5300.05|0
1627299290000|2021-07-26 11:34:50|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|0
1627299330000|2021-07-26 11:35:30|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|0
1627299340000|2021-07-26 11:35:40|5300.74|5300.74|5300.8|5300.8|5300.8|5300.8|5300.74|5300.74|0
1627299360000|2021-07-26 11:36:00|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|5301.16|5301.16|0
1627299470000|2021-07-26 11:37:50|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|0
1627299480000|2021-07-26 11:38:00|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|0
1627299510000|2021-07-26 11:38:30|5301.27|5301.27|5301.27|5301.27|5301.27|5301.27|5301.27|5301.27|0
1627299520000|2021-07-26 11:38:40|5300.93|5300.93|5301.27|5301.27|5301.27|5301.27|5300.93|5300.93|0
1627299540000|2021-07-26 11:39:00|5301.04|5301.04|5301.15|5301.15|5301.15|5301.15|5301.04|5301.04|0
1627299550000|2021-07-26 11:39:10|5301.39|5301.39|5301.39|5301.39|5301.39|5301.39|5301.39|5301.39|0
1627299600000|2021-07-26 11:40:00|5301.03|5301.03|5299.61|5299.61|5301.03|5301.03|5299.61|5299.61|0
1627299610000|2021-07-26 11:40:10|5299.97|5299.97|5300.32|5300.32|5300.32|5300.32|5299.97|5299.97|0
1627299620000|2021-07-26 11:40:20|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|0
1627299630000|2021-07-26 11:40:30|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|0
1627299670000|2021-07-26 11:41:10|5300.97|5300.97|5300.92|5300.92|5300.97|5300.97|5300.92|5300.92|0
1627299720000|2021-07-26 11:42:00|5300.56|5300.56|5300.33|5300.33|5300.56|5300.56|5300.33|5300.33|0
1627299730000|2021-07-26 11:42:10|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|0
1627299740000|2021-07-26 11:42:20|5300.21|5300.21|5300.15|5300.15|5300.21|5300.21|5300.15|5300.15|0
1627299780000|2021-07-26 11:43:00|5300.09|5300.09|5300.45|5300.45|5300.45|5300.45|5300.09|5300.09|0
1627299820000|2021-07-26 11:43:40|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|5300.09|0
1627299840000|2021-07-26 11:44:00|5300.03|5300.03|5300.03|5300.03|5300.09|5300.09|5299.97|5299.97|0
1627299850000|2021-07-26 11:44:10|5299.86|5299.86|5299.86|5299.86|5299.86|5299.86|5299.86|5299.86|0
1627299860000|2021-07-26 11:44:20|5299.8|5299.8|5299.62|5299.62|5299.8|5299.8|5299.62|5299.62|0
1627299870000|2021-07-26 11:44:30|5299.56|5299.56|5298.91|5298.91|5299.62|5299.62|5298.91|5298.91|0
1627299880000|2021-07-26 11:44:40|5298.56|5298.56|5298.91|5298.91|5298.91|5298.91|5298.56|5298.56|0
1627299890000|2021-07-26 11:44:50|5298.56|5298.56|5298.56|5298.56|5298.56|5298.56|5298.56|5298.56|0
1627299910000|2021-07-26 11:45:10|5299.62|5299.62|5299.62|5299.62|5299.62|5299.62|5299.62|5299.62|0
1627299940000|2021-07-26 11:45:40|5299.68|5299.68|5299.56|5299.56|5299.68|5299.68|5299.56|5299.56|0
1627299950000|2021-07-26 11:45:50|5299.68|5299.68|5299.62|5299.62|5299.68|5299.68|5299.62|5299.62|0
1627299960000|2021-07-26 11:46:00|5299.68|5299.68|5299.92|5299.92|5300.09|5300.09|5299.68|5299.68|0
1627299970000|2021-07-26 11:46:10|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|0
1627299990000|2021-07-26 11:46:30|5301.56|5301.56|5301.74|5301.74|5301.74|5301.74|5301.56|5301.56|0
1627300000000|2021-07-26 11:46:40|5301.8|5301.8|5301.8|5301.8|5301.8|5301.8|5301.8|5301.8|0
1627300030000|2021-07-26 11:47:10|5301.97|5301.97|5302.09|5302.09|5302.09|5302.09|5301.97|5301.97|0
1627300040000|2021-07-26 11:47:20|5301.91|5301.91|5301.97|5301.97|5301.97|5301.97|5301.91|5301.91|0
1627300090000|2021-07-26 11:48:10|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|0
1627300190000|2021-07-26 11:49:50|5301.8|5301.8|5301.8|5301.8|5301.86|5301.86|5301.8|5301.8|0
1627300210000|2021-07-26 11:50:10|5301.52|5301.52|5301.16|5301.16|5301.52|5301.52|5301.16|5301.16|0
1627300230000|2021-07-26 11:50:30|5300.45|5300.45|5299.4|5299.4|5300.45|5300.45|5299.4|5299.4|0
1627300240000|2021-07-26 11:50:40|5299.34|5299.34|5299.1|5299.1|5299.34|5299.34|5299.1|5299.1|0
1627300250000|2021-07-26 11:50:50|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|0
1627300290000|2021-07-26 11:51:30|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|0
1627300300000|2021-07-26 11:51:40|5299.15|5299.15|5299.15|5299.15|5299.15|5299.15|5299.15|5299.15|0
1627300330000|2021-07-26 11:52:10|5299.26|5299.26|5299.38|5299.38|5299.38|5299.38|5299.26|5299.26|0
1627300370000|2021-07-26 11:52:50|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|5299.74|0
1627300430000|2021-07-26 11:53:50|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|0
1627300500000|2021-07-26 11:55:00|5299.44|5299.44|5299.79|5299.79|5299.79|5299.79|5299.44|5299.44|0
1627300520000|2021-07-26 11:55:20|5300.15|5300.15|5300.15|5300.15|5300.15|5300.15|5300.15|5300.15|0
1627300530000|2021-07-26 11:55:30|5300.03|5300.03|5300.09|5300.09|5300.09|5300.09|5300.03|5300.03|0
1627300550000|2021-07-26 11:55:50|5299.74|5299.74|5299.38|5299.38|5299.74|5299.74|5299.38|5299.38|0
1627300560000|2021-07-26 11:56:00|5299.03|5299.03|5298.32|5298.32|5299.03|5299.03|5298.32|5298.32|0
1627300570000|2021-07-26 11:56:10|5298.67|5298.67|5298.67|5298.67|5298.67|5298.67|5298.67|5298.67|0
1627300580000|2021-07-26 11:56:20|5298.32|5298.32|5298.67|5298.67|5298.67|5298.67|5298.32|5298.32|0
1627300590000|2021-07-26 11:56:30|5298.32|5298.32|5298.67|5298.67|5298.67|5298.67|5298.32|5298.32|0
1627300620000|2021-07-26 11:57:00|5297.99|5297.99|5298.33|5298.33|5298.33|5298.33|5297.99|5297.99|0
1627300630000|2021-07-26 11:57:10|5297.97|5297.97|5298.33|5298.33|5298.33|5298.33|5297.97|5297.97|0
1627300640000|2021-07-26 11:57:20|5298.68|5298.68|5299.39|5299.39|5299.39|5299.39|5298.68|5298.68|0
1627300650000|2021-07-26 11:57:30|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|0
1627300660000|2021-07-26 11:57:40|5299.57|5299.57|5299.69|5299.69|5299.69|5299.69|5299.57|5299.57|0
1627300670000|2021-07-26 11:57:50|5299.81|5299.81|5300.1|5300.1|5300.1|5300.1|5299.81|5299.81|0
1627300680000|2021-07-26 11:58:00|5300.45|5300.45|5300.45|5300.45|5300.45|5300.45|5300.45|5300.45|0
1627300690000|2021-07-26 11:58:10|5300.81|5300.81|5300.81|5300.81|5300.81|5300.81|5300.81|5300.81|0
1627300720000|2021-07-26 11:58:40|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|0
1627300730000|2021-07-26 11:58:50|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|0
1627300740000|2021-07-26 11:59:00|5301.58|5301.58|5301.58|5301.58|5301.58|5301.58|5301.58|5301.58|0
1627300750000|2021-07-26 11:59:10|5300.51|5300.51|5300.16|5300.16|5300.51|5300.51|5300.16|5300.16|0
1627300770000|2021-07-26 11:59:30|5300.4|5300.4|5301.11|5301.11|5301.11|5301.11|5300.4|5300.4|0
1627300790000|2021-07-26 11:59:50|5300.4|5300.4|5300.4|5300.4|5300.4|5300.4|5300.4|5300.4|0
1627300800000|2021-07-26 12:00:00|5300.46|5300.46|5300.28|5300.28|5300.46|5300.46|5300.28|5300.28|0
1627300810000|2021-07-26 12:00:10|5300.22|5300.22|5300.16|5300.16|5300.22|5300.22|5300.16|5300.16|0
1627300820000|2021-07-26 12:00:20|5300.1|5300.1|5299.99|5299.99|5300.1|5300.1|5299.99|5299.99|0
1627300840000|2021-07-26 12:00:40|5299.93|5299.93|5299.93|5299.93|5299.93|5299.93|5299.93|5299.93|0
1627300850000|2021-07-26 12:00:50|5299.87|5299.87|5299.87|5299.87|5299.87|5299.87|5299.87|5299.87|0
1627300860000|2021-07-26 12:01:00|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|5299.51|0
1627300930000|2021-07-26 12:02:10|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|5298.8|0
1627300950000|2021-07-26 12:02:30|5299.16|5299.16|5298.45|5298.45|5299.16|5299.16|5298.45|5298.45|0
1627301000000|2021-07-26 12:03:20|5298.11|5298.11|5297.54|5297.54|5298.11|5298.11|5297.19|5297.19|0
1627301020000|2021-07-26 12:03:40|5297.6|5297.6|5298.77|5298.77|5298.77|5298.77|5297.6|5297.6|0
1627301030000|2021-07-26 12:03:50|5298.83|5298.83|5298.89|5298.89|5298.89|5298.89|5298.83|5298.83|0
1627301040000|2021-07-26 12:04:00|5299.6|5299.6|5303.59|5303.59|5303.59|5303.59|5299.32|5299.32|0
1627301050000|2021-07-26 12:04:10|5303.77|5303.77|5305.99|5305.99|5305.99|5305.99|5303.77|5303.77|0
1627301060000|2021-07-26 12:04:20|5305.64|5305.64|5305.28|5305.28|5305.64|5305.64|5305.28|5305.28|0
1627301070000|2021-07-26 12:04:30|5305.34|5305.34|5305.24|5305.24|5306.29|5306.29|5305.24|5305.24|0
1627301100000|2021-07-26 12:05:00|5305.58|5305.58|5306.64|5306.64|5306.64|5306.64|5305.58|5305.58|0
1627301110000|2021-07-26 12:05:10|5307.35|5307.35|5307.17|5307.17|5307.35|5307.35|5307|5307|0
1627301120000|2021-07-26 12:05:20|5307.06|5307.06|5305.99|5305.99|5307.06|5307.06|5305.99|5305.99|0
1627301130000|2021-07-26 12:05:30|5306.35|5306.35|5307.3|5307.3|5307.3|5307.3|5306.35|5306.35|0
1627301150000|2021-07-26 12:05:50|5306.94|5306.94|5306.94|5306.94|5306.94|5306.94|5306.94|5306.94|0
1627301160000|2021-07-26 12:06:00|5306.23|5306.23|5305.52|5305.52|5306.23|5306.23|5305.52|5305.52|0
1627301220000|2021-07-26 12:07:00|5305.64|5305.64|5306.23|5306.23|5306.59|5306.59|5305.52|5305.52|0
1627301240000|2021-07-26 12:07:20|5306.59|5306.59|5306.59|5306.59|5306.59|5306.59|5306.59|5306.59|0
1627301250000|2021-07-26 12:07:30|5306.23|5306.23|5304.81|5304.81|5306.23|5306.23|5304.81|5304.81|0
1627301290000|2021-07-26 12:08:10|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|0
1627301360000|2021-07-26 12:09:20|5304.93|5304.93|5304.75|5304.75|5304.93|5304.93|5304.75|5304.75|0
1627301370000|2021-07-26 12:09:30|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|0
1627301380000|2021-07-26 12:09:40|5304.74|5304.74|5304.38|5304.38|5304.74|5304.74|5304.38|5304.38|0
1627301390000|2021-07-26 12:09:50|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|0
1627301420000|2021-07-26 12:10:20|5304.38|5304.38|5304.38|5304.38|5304.38|5304.38|5304.38|5304.38|0
1627301430000|2021-07-26 12:10:30|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|5305.09|0
1627301460000|2021-07-26 12:11:00|5304.74|5304.74|5304.38|5304.38|5304.74|5304.74|5304.38|5304.38|0
1627301490000|2021-07-26 12:11:30|5304.32|5304.32|5305.33|5305.33|5305.33|5305.33|5304.26|5304.26|0
1627301510000|2021-07-26 12:11:50|5305.39|5305.39|5305.56|5305.56|5305.56|5305.56|5305.39|5305.39|0
1627301520000|2021-07-26 12:12:00|5305.68|5305.68|5305.62|5305.62|5305.68|5305.68|5305.62|5305.62|0
1627301530000|2021-07-26 12:12:10|5304.91|5304.91|5304.91|5304.91|5304.91|5304.91|5304.91|5304.91|0
1627301580000|2021-07-26 12:13:00|5304.56|5304.56|5304.5|5304.5|5304.56|5304.56|5304.5|5304.5|0
1627301640000|2021-07-26 12:14:00|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|0
1627301650000|2021-07-26 12:14:10|5304.08|5304.08|5304.08|5304.08|5304.08|5304.08|5304.08|5304.08|0
1627301660000|2021-07-26 12:14:20|5304.03|5304.03|5304.8|5304.8|5304.8|5304.8|5303.91|5303.91|0
1627301670000|2021-07-26 12:14:30|5305.15|5305.15|5305.23|5305.23|5305.57|5305.57|5305.15|5305.15|0
1627301710000|2021-07-26 12:15:10|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|0
1627301750000|2021-07-26 12:15:50|5306.23|5306.23|5307.3|5307.3|5307.3|5307.3|5306.23|5306.23|0
1627301760000|2021-07-26 12:16:00|5306.59|5306.59|5306.59|5306.59|5306.59|5306.59|5306.59|5306.59|0
1627301770000|2021-07-26 12:16:10|5306.93|5306.93|5306.93|5306.93|5306.93|5306.93|5306.93|5306.93|0
1627301790000|2021-07-26 12:16:30|5306.22|5306.22|5306.22|5306.22|5306.22|5306.22|5306.16|5306.16|0
1627301800000|2021-07-26 12:16:40|5306.34|5306.34|5306.34|5306.34|5306.34|5306.34|5306.34|5306.34|0
1627301810000|2021-07-26 12:16:50|5306.69|5306.69|5307.05|5307.05|5307.05|5307.05|5306.69|5306.69|0
1627301830000|2021-07-26 12:17:10|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|0
1627301870000|2021-07-26 12:17:50|5307.17|5307.17|5306.81|5306.81|5307.17|5307.17|5306.81|5306.81|0
1627301880000|2021-07-26 12:18:00|5306.46|5306.46|5306.46|5306.46|5306.46|5306.46|5306.46|5306.46|0
1627301890000|2021-07-26 12:18:10|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|0
1627301910000|2021-07-26 12:18:30|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|0
1627301920000|2021-07-26 12:18:40|5305.15|5305.15|5305.51|5305.51|5305.51|5305.51|5304.8|5304.8|0
1627301940000|2021-07-26 12:19:00|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|0
1627301990000|2021-07-26 12:19:50|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|0
1627302000000|2021-07-26 12:20:00|5305.88|5305.88|5306.23|5306.23|5306.23|5306.23|5305.88|5305.88|0
1627302030000|2021-07-26 12:20:30|5305.88|5305.88|5305.17|5305.17|5306.23|5306.23|5305.17|5305.17|0
1627302040000|2021-07-26 12:20:40|5305.11|5305.11|5304.46|5304.46|5305.11|5305.11|5304.46|5304.46|0
1627302050000|2021-07-26 12:20:50|5304.52|5304.52|5304.64|5304.64|5304.64|5304.64|5304.52|5304.52|0
1627302060000|2021-07-26 12:21:00|5304.7|5304.7|5304.7|5304.7|5304.7|5304.7|5304.7|5304.7|0
1627302070000|2021-07-26 12:21:10|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|0
1627302140000|2021-07-26 12:22:20|5304.4|5304.4|5304.34|5304.34|5304.4|5304.4|5304.34|5304.34|0
1627302150000|2021-07-26 12:22:30|5304.28|5304.28|5304.28|5304.28|5304.28|5304.28|5304.28|5304.28|0
1627302160000|2021-07-26 12:22:40|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|0
1627302180000|2021-07-26 12:23:00|5303.88|5303.88|5301.87|5301.87|5303.88|5303.88|5301.87|5301.87|0
1627302280000|2021-07-26 12:24:40|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|0
1627302290000|2021-07-26 12:24:50|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|0
1627302300000|2021-07-26 12:25:00|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|5301.51|0
1627302310000|2021-07-26 12:25:10|5301.27|5301.27|5301.22|5301.22|5301.27|5301.27|5301.22|5301.22|0
1627302330000|2021-07-26 12:25:30|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|5301.16|0
1627302340000|2021-07-26 12:25:40|5300.98|5300.98|5301.1|5301.1|5301.1|5301.1|5300.98|5300.98|0
1627302360000|2021-07-26 12:26:00|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|0
1627302380000|2021-07-26 12:26:20|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|0
1627302390000|2021-07-26 12:26:30|5300.82|5300.82|5301.53|5301.53|5301.53|5301.53|5300.82|5300.82|0
1627302400000|2021-07-26 12:26:40|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|0
1627302420000|2021-07-26 12:27:00|5300.76|5300.76|5300.76|5300.76|5300.76|5300.76|5300.76|5300.76|0
1627302430000|2021-07-26 12:27:10|5301.47|5301.47|5302|5302|5302|5302|5301.47|5301.47|0
1627302510000|2021-07-26 12:28:30|5302.35|5302.35|5302.06|5302.06|5302.35|5302.35|5302.06|5302.06|0
1627302540000|2021-07-26 12:29:00|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|5301.7|0
1627302570000|2021-07-26 12:29:30|5301.82|5301.82|5302.53|5302.53|5302.89|5302.89|5301.82|5301.82|0
1627302580000|2021-07-26 12:29:40|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|0
1627302590000|2021-07-26 12:29:50|5302.18|5302.18|5301.89|5301.89|5302.18|5302.18|5301.89|5301.89|0
1627302600000|2021-07-26 12:30:00|5301.78|5301.78|5302.78|5302.78|5302.78|5302.78|5301.78|5301.78|0
1627302630000|2021-07-26 12:30:30|5302.07|5302.07|5302.07|5302.07|5302.07|5302.07|5301.72|5301.72|0
1627302640000|2021-07-26 12:30:40|5302.02|5302.02|5301.9|5301.9|5302.02|5302.02|5301.9|5301.9|0
1627302670000|2021-07-26 12:31:10|5302.25|5302.25|5302.25|5302.25|5302.25|5302.25|5302.25|5302.25|0
1627302720000|2021-07-26 12:32:00|5301.9|5301.9|5301.54|5301.54|5301.9|5301.9|5301.54|5301.54|0
1627302730000|2021-07-26 12:32:10|5301.48|5301.48|5301.09|5301.09|5301.48|5301.48|5301.09|5301.09|0
1627302750000|2021-07-26 12:32:30|5300.97|5300.97|5301.03|5301.03|5301.03|5301.03|5300.97|5300.97|0
1627302760000|2021-07-26 12:32:40|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|0
1627302770000|2021-07-26 12:32:50|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|0
1627302780000|2021-07-26 12:33:00|5301.55|5301.55|5301.55|5301.55|5301.55|5301.55|5301.55|5301.55|0
1627302790000|2021-07-26 12:33:10|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|0
1627302800000|2021-07-26 12:33:20|5302.26|5302.26|5302.26|5302.26|5302.26|5302.26|5301.9|5301.9|0
1627302820000|2021-07-26 12:33:40|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|0
1627302830000|2021-07-26 12:33:50|5303.68|5303.68|5303.32|5303.32|5303.68|5303.68|5303.32|5303.32|0
1627302840000|2021-07-26 12:34:00|5303.44|5303.44|5303.5|5303.5|5303.5|5303.5|5303.38|5303.38|0
1627302850000|2021-07-26 12:34:10|5303.84|5303.84|5304.19|5304.19|5304.19|5304.19|5303.84|5303.84|0
1627302860000|2021-07-26 12:34:20|5304.55|5304.55|5304.55|5304.55|5304.55|5304.55|5304.55|5304.55|0
1627302870000|2021-07-26 12:34:30|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|0
1627302880000|2021-07-26 12:34:40|5305.14|5305.14|5304.08|5304.08|5305.14|5305.14|5304.08|5304.08|0
1627302890000|2021-07-26 12:34:50|5304.43|5304.43|5303.72|5303.72|5304.43|5304.43|5303.72|5303.72|0
1627302900000|2021-07-26 12:35:00|5303.37|5303.37|5302.3|5302.3|5303.37|5303.37|5301.95|5301.95|0
1627302910000|2021-07-26 12:35:10|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|0
1627302950000|2021-07-26 12:35:50|5302.3|5302.3|5302.3|5302.3|5302.3|5302.3|5302.3|5302.3|0
1627302980000|2021-07-26 12:36:20|5302.66|5302.66|5302.3|5302.3|5302.66|5302.66|5302.3|5302.3|0
1627303000000|2021-07-26 12:36:40|5302.06|5302.06|5302.24|5302.24|5302.24|5302.24|5302.06|5302.06|0
1627303010000|2021-07-26 12:36:50|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|0
1627303020000|2021-07-26 12:37:00|5301.83|5301.83|5301.89|5301.89|5301.89|5301.89|5301.83|5301.83|0
1627303030000|2021-07-26 12:37:10|5301.83|5301.83|5301.83|5301.83|5301.83|5301.83|5301.83|5301.83|0
1627303040000|2021-07-26 12:37:20|5302.54|5302.54|5302.24|5302.24|5302.54|5302.54|5302.24|5302.24|0
1627303050000|2021-07-26 12:37:30|5302.18|5302.18|5301.95|5301.95|5302.18|5302.18|5301.95|5301.95|0
1627303100000|2021-07-26 12:38:20|5302.06|5302.06|5303.3|5303.3|5303.3|5303.3|5302.06|5302.06|0
1627303110000|2021-07-26 12:38:30|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|0
1627303120000|2021-07-26 12:38:40|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|0
1627303140000|2021-07-26 12:39:00|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|0
1627303150000|2021-07-26 12:39:10|5303.72|5303.72|5303.72|5303.72|5303.72|5303.72|5303.72|5303.72|0
1627303170000|2021-07-26 12:39:30|5304|5304|5303.72|5303.72|5304|5304|5303.72|5303.72|0
1627303220000|2021-07-26 12:40:20|5303.37|5303.37|5303.37|5303.37|5303.37|5303.37|5303.37|5303.37|0
1627303230000|2021-07-26 12:40:30|5303.13|5303.13|5302.79|5302.79|5303.13|5303.13|5302.79|5302.79|0
1627303260000|2021-07-26 12:41:00|5302.49|5302.49|5300.71|5300.71|5302.67|5302.67|5300.71|5300.71|0
1627303280000|2021-07-26 12:41:20|5300.36|5300.36|5300.36|5300.36|5300.36|5300.36|5300.36|5300.36|0
1627303320000|2021-07-26 12:42:00|5300.02|5300.02|5300.02|5300.02|5300.02|5300.02|5300.02|5300.02|0
1627303330000|2021-07-26 12:42:10|5299.78|5299.78|5299.01|5299.01|5299.78|5299.78|5299.01|5299.01|0
1627303350000|2021-07-26 12:42:30|5298.65|5298.65|5298.83|5298.83|5299.01|5299.01|5298.65|5298.65|0
1627303390000|2021-07-26 12:43:10|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|0
1627303400000|2021-07-26 12:43:20|5298.21|5298.21|5298.21|5298.21|5298.21|5298.21|5298.21|5298.21|0
1627303430000|2021-07-26 12:43:50|5297.86|5297.86|5297.38|5297.38|5297.86|5297.86|5297.32|5297.32|0
1627303440000|2021-07-26 12:44:00|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|0
1627303460000|2021-07-26 12:44:20|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|0
1627303510000|2021-07-26 12:45:10|5296.91|5296.91|5296.91|5296.91|5296.91|5296.91|5296.91|5296.91|0
1627303520000|2021-07-26 12:45:20|5297.98|5297.98|5298.33|5298.33|5298.33|5298.33|5297.98|5297.98|0
1627303530000|2021-07-26 12:45:30|5298.69|5298.69|5298.39|5298.39|5298.69|5298.69|5298.39|5298.39|0
1627303540000|2021-07-26 12:45:40|5299.1|5299.1|5299.34|5299.34|5299.34|5299.34|5299.1|5299.1|0
1627303560000|2021-07-26 12:46:00|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|0
1627303590000|2021-07-26 12:46:30|5298.28|5298.28|5298.63|5298.63|5298.63|5298.63|5297.92|5297.92|0
1627303610000|2021-07-26 12:46:50|5298.51|5298.51|5298.63|5298.63|5298.63|5298.63|5298.27|5298.27|0
1627303620000|2021-07-26 12:47:00|5298.98|5298.98|5298.98|5298.98|5298.98|5298.98|5298.98|5298.98|0
1627303650000|2021-07-26 12:47:30|5298.87|5298.87|5298.51|5298.51|5298.87|5298.87|5298.51|5298.51|0
1627303670000|2021-07-26 12:47:50|5298.16|5298.16|5297.8|5297.8|5298.16|5298.16|5297.8|5297.8|0
1627303680000|2021-07-26 12:48:00|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|5297.68|0
1627303700000|2021-07-26 12:48:20|5297.74|5297.74|5297.8|5297.8|5297.8|5297.8|5297.74|5297.74|0
1627303710000|2021-07-26 12:48:30|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|0
1627303720000|2021-07-26 12:48:40|5298.87|5298.87|5298.87|5298.87|5298.87|5298.87|5298.87|5298.87|0
1627303740000|2021-07-26 12:49:00|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|0
1627303750000|2021-07-26 12:49:10|5298.85|5298.85|5299.21|5299.21|5299.21|5299.21|5298.85|5298.85|0
1627303760000|2021-07-26 12:49:20|5299.56|5299.56|5299.92|5299.92|5299.92|5299.92|5299.56|5299.56|0
1627303770000|2021-07-26 12:49:30|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|0
1627303780000|2021-07-26 12:49:40|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|0
1627303800000|2021-07-26 12:50:00|5299.56|5299.56|5299.56|5299.56|5299.56|5299.56|5299.56|5299.56|0
1627303810000|2021-07-26 12:50:10|5299.92|5299.92|5299.92|5299.92|5299.92|5299.92|5299.92|5299.92|0
1627303840000|2021-07-26 12:50:40|5299.98|5299.98|5300.04|5300.04|5300.04|5300.04|5299.98|5299.98|0
1627303850000|2021-07-26 12:50:50|5299.33|5299.33|5299.33|5299.33|5299.33|5299.33|5299.33|5299.33|0
1627303860000|2021-07-26 12:51:00|5298.97|5298.97|5299.33|5299.33|5299.33|5299.33|5298.97|5298.97|0
1627303880000|2021-07-26 12:51:20|5298.64|5298.64|5298.29|5298.29|5298.64|5298.64|5298.29|5298.29|0
1627303890000|2021-07-26 12:51:30|5298.05|5298.05|5298.05|5298.05|5298.05|5298.05|5298.05|5298.05|0
1627303910000|2021-07-26 12:51:50|5297.7|5297.7|5298.05|5298.05|5298.05|5298.05|5297.7|5297.7|0
1627303950000|2021-07-26 12:52:30|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|0
1627303960000|2021-07-26 12:52:40|5298.64|5298.64|5298.29|5298.29|5298.64|5298.64|5298.29|5298.29|0
1627303990000|2021-07-26 12:53:10|5297.58|5297.58|5297.93|5297.93|5297.93|5297.93|5297.58|5297.58|0
1627304000000|2021-07-26 12:53:20|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|0
1627304060000|2021-07-26 12:54:20|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|5297.95|0
1627304070000|2021-07-26 12:54:30|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|5297.59|0
1627304100000|2021-07-26 12:55:00|5297.53|5297.53|5297.53|5297.53|5297.53|5297.53|5297.53|5297.53|0
1627304120000|2021-07-26 12:55:20|5297.19|5297.19|5297.19|5297.19|5297.19|5297.19|5297.19|5297.19|0
1627304130000|2021-07-26 12:55:30|5296.13|5296.13|5296.13|5296.13|5296.13|5296.13|5296.13|5296.13|0
1627304160000|2021-07-26 12:56:00|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|5297.55|0
1627304180000|2021-07-26 12:56:20|5297.83|5297.83|5297.83|5297.83|5297.83|5297.83|5297.83|5297.83|0
1627304220000|2021-07-26 12:57:00|5297.77|5297.77|5297.59|5297.59|5297.77|5297.77|5297.59|5297.59|0
1627304230000|2021-07-26 12:57:10|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|5297.48|0
1627304270000|2021-07-26 12:57:50|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|0
1627304290000|2021-07-26 12:58:10|5297.3|5297.3|5297.66|5297.66|5297.66|5297.66|5297.3|5297.3|0
1627304300000|2021-07-26 12:58:20|5298.01|5298.01|5298.66|5298.66|5298.72|5298.72|5298.01|5298.01|0
1627304320000|2021-07-26 12:58:40|5298.72|5298.72|5298.72|5298.72|5298.78|5298.78|5298.72|5298.72|0
1627304340000|2021-07-26 12:59:00|5298.01|5298.01|5298.01|5298.01|5298.01|5298.01|5298.01|5298.01|0
1627304390000|2021-07-26 12:59:50|5297.73|5297.73|5298.44|5298.44|5298.44|5298.44|5297.73|5297.73|0
1627304400000|2021-07-26 13:00:00|5298.08|5298.08|5297.37|5297.37|5298.08|5298.08|5297.37|5297.37|0
1627304410000|2021-07-26 13:00:10|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|0
1627304420000|2021-07-26 13:00:20|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|5297.37|0
1627304430000|2021-07-26 13:00:30|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|0
1627304460000|2021-07-26 13:01:00|5297.37|5297.37|5296.9|5296.9|5297.37|5297.37|5296.9|5296.9|0
1627304490000|2021-07-26 13:01:30|5296.19|5296.19|5296.07|5296.07|5296.19|5296.19|5296.07|5296.07|0
1627304500000|2021-07-26 13:01:40|5295.71|5295.71|5295.06|5295.06|5295.77|5295.77|5295.06|5295.06|0
1627304510000|2021-07-26 13:01:50|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|5294.71|0
1627304520000|2021-07-26 13:02:00|5294.37|5294.37|5293.79|5293.79|5294.37|5294.37|5293.79|5293.79|0
1627304530000|2021-07-26 13:02:10|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|0
1627304540000|2021-07-26 13:02:20|5292.96|5292.96|5292.96|5292.96|5292.96|5292.96|5292.96|5292.96|0
1627304560000|2021-07-26 13:02:40|5293.02|5293.02|5293.2|5293.2|5293.2|5293.2|5293.02|5293.02|0
1627304610000|2021-07-26 13:03:30|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|0
1627304630000|2021-07-26 13:03:50|5292.31|5292.31|5292.25|5292.25|5292.67|5292.67|5292.2|5292.2|0
1627304660000|2021-07-26 13:04:20|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|0
1627304670000|2021-07-26 13:04:30|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|0
1627304680000|2021-07-26 13:04:40|5291.32|5291.32|5290.61|5290.61|5291.32|5291.32|5290.61|5290.61|0
1627304690000|2021-07-26 13:04:50|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|0
1627304700000|2021-07-26 13:05:00|5289.19|5289.19|5289.54|5289.54|5289.54|5289.54|5289.19|5289.19|0
1627304740000|2021-07-26 13:05:40|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|0
1627304770000|2021-07-26 13:06:10|5289.19|5289.19|5289.9|5289.9|5289.9|5289.9|5289.19|5289.19|0
1627304780000|2021-07-26 13:06:20|5290.08|5290.08|5290.67|5290.67|5290.67|5290.67|5289.96|5289.96|0
1627304790000|2021-07-26 13:06:30|5290.73|5290.73|5290.73|5290.73|5290.73|5290.73|5290.73|5290.73|0
1627304830000|2021-07-26 13:07:10|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|0
1627304850000|2021-07-26 13:07:30|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|0
1627304870000|2021-07-26 13:07:50|5289.9|5289.9|5289.9|5289.9|5289.9|5289.9|5289.66|5289.66|0
1627304880000|2021-07-26 13:08:00|5290.61|5290.61|5292.23|5292.23|5292.23|5292.23|5290.61|5290.61|0
1627304890000|2021-07-26 13:08:10|5292.57|5292.57|5292.81|5292.81|5292.81|5292.81|5292.57|5292.57|0
1627304920000|2021-07-26 13:08:40|5293.16|5293.16|5293.16|5293.16|5293.16|5293.16|5293.16|5293.16|0
1627304940000|2021-07-26 13:09:00|5292.81|5292.81|5293.52|5293.52|5293.52|5293.52|5292.81|5292.81|0
1627304960000|2021-07-26 13:09:20|5293.17|5293.17|5293.17|5293.17|5293.17|5293.17|5293.17|5293.17|0
1627305000000|2021-07-26 13:10:00|5293.53|5293.53|5293.53|5293.53|5293.53|5293.53|5293.53|5293.53|0
1627305010000|2021-07-26 13:10:10|5293.35|5293.35|5293.35|5293.35|5293.53|5293.53|5293.35|5293.35|0
1627305020000|2021-07-26 13:10:20|5293.29|5293.29|5293.29|5293.29|5293.29|5293.29|5293.24|5293.24|0
1627305060000|2021-07-26 13:11:00|5294|5294|5294.99|5294.99|5294.99|5294.99|5293.89|5293.89|0
1627305070000|2021-07-26 13:11:10|5294.93|5294.93|5294.93|5294.93|5294.93|5294.93|5294.93|5294.93|0
1627305110000|2021-07-26 13:11:50|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|0
1627305120000|2021-07-26 13:12:00|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|0
1627305130000|2021-07-26 13:12:10|5295.42|5295.42|5295.53|5295.53|5295.53|5295.53|5295.42|5295.42|0
1627305150000|2021-07-26 13:12:30|5295.42|5295.42|5295.42|5295.42|5295.42|5295.42|5295.42|5295.42|0
1627305170000|2021-07-26 13:12:50|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|0
1627305190000|2021-07-26 13:13:10|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|0
1627305200000|2021-07-26 13:13:20|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|0
1627305210000|2021-07-26 13:13:30|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|0
1627305220000|2021-07-26 13:13:40|5293.68|5293.68|5293.68|5293.68|5293.68|5293.68|5293.68|5293.68|0
1627305240000|2021-07-26 13:14:00|5294.04|5294.04|5294.51|5294.51|5294.51|5294.51|5294.04|5294.04|0
1627305250000|2021-07-26 13:14:10|5294.23|5294.23|5294.23|5294.23|5294.23|5294.23|5294.17|5294.17|0
1627305270000|2021-07-26 13:14:30|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|5293.95|0
1627305290000|2021-07-26 13:14:50|5293.6|5293.6|5293.95|5293.95|5293.95|5293.95|5293.6|5293.6|0
1627305300000|2021-07-26 13:15:00|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1627305310000|2021-07-26 13:15:10|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|0
1627305360000|2021-07-26 13:16:00|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|0
1627305380000|2021-07-26 13:16:20|5294.96|5294.96|5294.96|5294.96|5294.96|5294.96|5294.96|5294.96|0
1627305390000|2021-07-26 13:16:30|5295.31|5295.31|5294.96|5294.96|5295.31|5295.31|5294.96|5294.96|0
1627305400000|2021-07-26 13:16:40|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|0
1627305410000|2021-07-26 13:16:50|5294.96|5294.96|5295.07|5295.07|5295.07|5295.07|5294.96|5294.96|0
1627305430000|2021-07-26 13:17:10|5295.43|5295.43|5295.43|5295.43|5295.43|5295.43|5295.43|5295.43|0
1627305440000|2021-07-26 13:17:20|5295.78|5295.78|5296.14|5296.14|5296.14|5296.14|5295.78|5295.78|0
1627305450000|2021-07-26 13:17:30|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|5295.78|0
1627305470000|2021-07-26 13:17:50|5295.43|5295.43|5295.43|5295.43|5295.43|5295.43|5295.43|5295.43|0
1627305500000|2021-07-26 13:18:20|5295.37|5295.37|5295.37|5295.37|5295.37|5295.37|5295.37|5295.37|0
1627305520000|2021-07-26 13:18:40|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|5295.31|0
1627305570000|2021-07-26 13:19:30|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|0
1627305580000|2021-07-26 13:19:40|5294.6|5294.6|5294.66|5294.66|5294.66|5294.66|5294.6|5294.6|0
1627305610000|2021-07-26 13:20:10|5295.02|5295.02|5295.02|5295.02|5295.02|5295.02|5295.02|5295.02|0
1627305620000|2021-07-26 13:20:20|5294.96|5294.96|5294.96|5294.96|5294.96|5294.96|5294.96|5294.96|0
1627305630000|2021-07-26 13:20:30|5295.02|5295.02|5295.25|5295.25|5295.25|5295.25|5295.02|5295.02|0
1627305640000|2021-07-26 13:20:40|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1627305650000|2021-07-26 13:20:50|5295.59|5295.59|5295.59|5295.59|5295.59|5295.59|5295.59|5295.59|0
1627305660000|2021-07-26 13:21:00|5295.65|5295.65|5295.65|5295.65|5295.65|5295.65|5295.65|5295.65|0
1627305690000|2021-07-26 13:21:30|5294.97|5294.97|5294.85|5294.85|5294.97|5294.97|5294.85|5294.85|0
1627305720000|2021-07-26 13:22:00|5295.19|5295.19|5295.65|5295.65|5295.65|5295.65|5295.19|5295.19|0
1627305730000|2021-07-26 13:22:10|5295.77|5295.77|5295.88|5295.88|5295.88|5295.88|5295.77|5295.77|0
1627305740000|2021-07-26 13:22:20|5297.19|5297.19|5297.3|5297.3|5297.3|5297.3|5297.19|5297.19|0
1627305750000|2021-07-26 13:22:30|5297.65|5297.65|5298.71|5298.71|5298.71|5298.71|5297.65|5297.65|0
1627305780000|2021-07-26 13:23:00|5298.83|5298.83|5299.13|5299.13|5299.13|5299.13|5298.83|5298.83|0
1627305790000|2021-07-26 13:23:10|5298.89|5298.89|5298.12|5298.12|5299.19|5299.19|5298.12|5298.12|0
1627305800000|2021-07-26 13:23:20|5297.77|5297.77|5297.77|5297.77|5297.77|5297.77|5297.77|5297.77|0
1627305830000|2021-07-26 13:23:50|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|0
1627305840000|2021-07-26 13:24:00|5297.37|5297.37|5297.31|5297.31|5297.37|5297.37|5297.31|5297.31|0
1627305850000|2021-07-26 13:24:10|5296.6|5296.6|5296.6|5296.6|5296.6|5296.6|5296.6|5296.6|0
1627305860000|2021-07-26 13:24:20|5297.66|5297.66|5297.94|5297.94|5297.94|5297.94|5297.66|5297.66|0
1627305880000|2021-07-26 13:24:40|5297.59|5297.59|5297.82|5297.82|5297.82|5297.82|5297.59|5297.59|0
1627305900000|2021-07-26 13:25:00|5298.18|5298.18|5298.42|5298.42|5298.42|5298.42|5298.18|5298.18|0
1627305910000|2021-07-26 13:25:10|5297.89|5297.89|5297.71|5297.71|5297.89|5297.89|5297.71|5297.71|0
1627305940000|2021-07-26 13:25:40|5297.53|5297.53|5297.53|5297.53|5297.53|5297.53|5297.53|5297.53|0
1627305970000|2021-07-26 13:26:10|5297.42|5297.42|5297.3|5297.3|5297.42|5297.42|5297.3|5297.3|0
1627305980000|2021-07-26 13:26:20|5297.24|5297.24|5297.42|5297.42|5297.42|5297.42|5297.24|5297.24|0
1627305990000|2021-07-26 13:26:30|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|5297.36|0
1627306010000|2021-07-26 13:26:50|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|5297.3|0
1627306020000|2021-07-26 13:27:00|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|0
1627306080000|2021-07-26 13:28:00|5296.94|5296.94|5298|5298|5298|5298|5296.94|5296.94|0
1627306100000|2021-07-26 13:28:20|5298.71|5298.71|5299|5299|5299.06|5299.06|5298.71|5298.71|0
1627306110000|2021-07-26 13:28:30|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|5298.29|0
1627306140000|2021-07-26 13:29:00|5297.94|5297.94|5297.94|5297.94|5297.94|5297.94|5297.94|5297.94|0
1627306170000|2021-07-26 13:29:30|5297.58|5297.58|5297.35|5297.35|5297.58|5297.58|5297.35|5297.35|0
1627306190000|2021-07-26 13:29:50|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|5297.58|0
1627306200000|2021-07-26 13:30:00|5297.23|5297.23|5296.29|5296.29|5297.23|5297.23|5296.29|5296.29|0
1627306210000|2021-07-26 13:30:10|5295.58|5295.58|5295.41|5295.41|5295.58|5295.58|5295.35|5295.35|0
1627306220000|2021-07-26 13:30:20|5295.17|5295.17|5292.43|5292.43|5295.17|5295.17|5292.43|5292.43|0
1627306230000|2021-07-26 13:30:30|5292.61|5292.61|5292.01|5292.01|5292.61|5292.61|5292.01|5292.01|0
1627306240000|2021-07-26 13:30:40|5291.78|5291.78|5291.49|5291.49|5292.49|5292.49|5291.49|5291.49|0
1627306250000|2021-07-26 13:30:50|5291.61|5291.61|5291.55|5291.55|5291.61|5291.61|5291.55|5291.55|0
1627306260000|2021-07-26 13:31:00|5291.44|5291.44|5291.91|5291.91|5291.91|5291.91|5291.08|5291.08|0
1627306270000|2021-07-26 13:31:10|5292.26|5292.26|5291.97|5291.97|5292.26|5292.26|5291.91|5291.91|0
1627306280000|2021-07-26 13:31:20|5292.08|5292.08|5293.44|5293.44|5293.44|5293.44|5292.08|5292.08|0
1627306290000|2021-07-26 13:31:30|5293.68|5293.68|5293.33|5293.33|5293.68|5293.68|5293.33|5293.33|0
1627306300000|2021-07-26 13:31:40|5293.68|5293.68|5292.26|5292.26|5293.68|5293.68|5292.26|5292.26|0
1627306310000|2021-07-26 13:31:50|5292.5|5292.5|5290.57|5290.57|5292.61|5292.61|5290.57|5290.57|0
1627306320000|2021-07-26 13:32:00|5290.93|5290.93|5289.74|5289.74|5291.28|5291.28|5289.74|5289.74|0
1627306330000|2021-07-26 13:32:10|5289.68|5289.68|5289.92|5289.92|5290.04|5290.04|5289.33|5289.33|0
1627306340000|2021-07-26 13:32:20|5289.74|5289.74|5288.68|5288.68|5289.74|5289.74|5288.68|5288.68|0
1627306360000|2021-07-26 13:32:40|5288.8|5288.8|5288.97|5288.97|5288.97|5288.97|5288.8|5288.8|0
1627306370000|2021-07-26 13:32:50|5289.15|5289.15|5289.86|5289.86|5289.86|5289.86|5289.15|5289.15|0
1627306380000|2021-07-26 13:33:00|5289.15|5289.15|5289.86|5289.86|5289.86|5289.86|5289.15|5289.15|0
1627306390000|2021-07-26 13:33:10|5289.74|5289.74|5290.73|5290.73|5290.73|5290.73|5289.74|5289.74|0
1627306400000|2021-07-26 13:33:20|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|0
1627306410000|2021-07-26 13:33:30|5289.96|5289.96|5289.85|5289.85|5289.96|5289.96|5289.85|5289.85|0
1627306420000|2021-07-26 13:33:40|5290.2|5290.2|5291.27|5291.27|5291.27|5291.27|5290.2|5290.2|0
1627306430000|2021-07-26 13:33:50|5291.15|5291.15|5290.08|5290.08|5291.15|5291.15|5290.08|5290.08|0
1627306440000|2021-07-26 13:34:00|5289.97|5289.97|5290.44|5290.44|5290.44|5290.44|5289.97|5289.97|0
1627306450000|2021-07-26 13:34:10|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|0
1627306460000|2021-07-26 13:34:20|5291.73|5291.73|5292.25|5292.25|5292.25|5292.25|5291.73|5291.73|0
1627306470000|2021-07-26 13:34:30|5292.6|5292.6|5292.66|5292.66|5292.66|5292.66|5292.6|5292.6|0
1627306490000|2021-07-26 13:34:50|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|5292.3|0
1627306500000|2021-07-26 13:35:00|5292.36|5292.36|5292.9|5292.9|5292.9|5292.9|5292.36|5292.36|0
1627306510000|2021-07-26 13:35:10|5292.72|5292.72|5294.72|5294.72|5294.72|5294.72|5292.72|5292.72|0
1627306530000|2021-07-26 13:35:30|5294.36|5294.36|5294.36|5294.36|5294.36|5294.36|5294.36|5294.36|0
1627306540000|2021-07-26 13:35:40|5294.01|5294.01|5292.94|5292.94|5294.01|5294.01|5292.94|5292.94|0
1627306550000|2021-07-26 13:35:50|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|0
1627306560000|2021-07-26 13:36:00|5292.25|5292.25|5291.77|5291.77|5292.25|5292.25|5291.77|5291.77|0
1627306570000|2021-07-26 13:36:10|5291.06|5291.06|5291.77|5291.77|5291.77|5291.77|5291.06|5291.06|0
1627306580000|2021-07-26 13:36:20|5291.71|5291.71|5290.88|5290.88|5291.71|5291.71|5290.88|5290.88|0
1627306590000|2021-07-26 13:36:30|5291.24|5291.24|5290.88|5290.88|5291.24|5291.24|5290.88|5290.88|0
1627306620000|2021-07-26 13:37:00|5290.83|5290.83|5290.88|5290.88|5290.88|5290.88|5290.83|5290.83|0
1627306630000|2021-07-26 13:37:10|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|0
1627306640000|2021-07-26 13:37:20|5291.18|5291.18|5291.18|5291.18|5291.18|5291.18|5291.18|5291.18|0
1627306660000|2021-07-26 13:37:40|5291.3|5291.3|5291|5291|5291.47|5291.47|5291|5291|0
1627306670000|2021-07-26 13:37:50|5291.34|5291.34|5292.23|5292.23|5292.23|5292.23|5291.34|5291.34|0
1627306680000|2021-07-26 13:38:00|5292.94|5292.94|5292.59|5292.59|5293.3|5293.3|5292.59|5292.59|0
1627306700000|2021-07-26 13:38:20|5292.65|5292.65|5292.65|5292.65|5292.65|5292.65|5292.65|5292.65|0
1627306710000|2021-07-26 13:38:30|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|5292.53|5292.53|0
1627306720000|2021-07-26 13:38:40|5292.41|5292.41|5292.07|5292.07|5292.41|5292.41|5292.07|5292.07|0
1627306740000|2021-07-26 13:39:00|5292.43|5292.43|5292.78|5292.78|5292.78|5292.78|5292.43|5292.43|0
1627306750000|2021-07-26 13:39:10|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|0
1627306760000|2021-07-26 13:39:20|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|0
1627306780000|2021-07-26 13:39:40|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|0
1627306790000|2021-07-26 13:39:50|5293.2|5293.2|5293.2|5293.2|5293.2|5293.2|5293.2|5293.2|0
1627306800000|2021-07-26 13:40:00|5293.91|5293.91|5294.25|5294.25|5294.25|5294.25|5293.91|5293.91|0
1627306810000|2021-07-26 13:40:10|5293.89|5293.89|5293.89|5293.89|5293.89|5293.89|5293.89|5293.89|0
1627306840000|2021-07-26 13:40:40|5293.66|5293.66|5292.55|5292.55|5293.66|5293.66|5292.55|5292.55|0
1627306850000|2021-07-26 13:40:50|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|0
1627306860000|2021-07-26 13:41:00|5293.61|5293.61|5293.97|5293.97|5293.97|5293.97|5293.61|5293.61|0
1627306870000|2021-07-26 13:41:10|5294.38|5294.38|5294.14|5294.14|5294.49|5294.49|5294.14|5294.14|0
1627306880000|2021-07-26 13:41:20|5294.42|5294.42|5294.42|5294.42|5294.42|5294.42|5294.42|5294.42|0
1627306890000|2021-07-26 13:41:30|5294.66|5294.66|5294.48|5294.48|5294.66|5294.66|5294.48|5294.48|0
1627306900000|2021-07-26 13:41:40|5294.54|5294.54|5294.54|5294.54|5294.54|5294.54|5294.54|5294.54|0
1627306910000|2021-07-26 13:41:50|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|0
1627306920000|2021-07-26 13:42:00|5294.13|5294.13|5294.37|5294.37|5295.08|5295.08|5294.13|5294.13|0
1627306930000|2021-07-26 13:42:10|5294.72|5294.72|5295.08|5295.08|5295.08|5295.08|5294.72|5294.72|0
1627306940000|2021-07-26 13:42:20|5295.43|5295.43|5295.79|5295.79|5295.79|5295.79|5295.43|5295.43|0
1627306950000|2021-07-26 13:42:30|5295.08|5295.08|5294.72|5294.72|5295.08|5295.08|5294.72|5294.72|0
1627306960000|2021-07-26 13:42:40|5294.6|5294.6|5294.66|5294.66|5294.66|5294.66|5294.6|5294.6|0
1627306990000|2021-07-26 13:43:10|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1627307000000|2021-07-26 13:43:20|5294.25|5294.25|5294.96|5294.96|5294.96|5294.96|5294.25|5294.25|0
1627307010000|2021-07-26 13:43:30|5294.9|5294.9|5294.84|5294.84|5294.9|5294.9|5294.84|5294.84|0
1627307060000|2021-07-26 13:44:20|5294.49|5294.49|5294.43|5294.43|5294.49|5294.49|5294.37|5294.37|0
1627307080000|2021-07-26 13:44:40|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1627307100000|2021-07-26 13:45:00|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627307110000|2021-07-26 13:45:10|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|0
1627307120000|2021-07-26 13:45:20|5296.03|5296.03|5296.38|5296.38|5296.38|5296.38|5295.67|5295.67|0
1627307130000|2021-07-26 13:45:30|5296.5|5296.5|5296.38|5296.38|5296.5|5296.5|5296.38|5296.38|0
1627307150000|2021-07-26 13:45:50|5296.44|5296.44|5296.5|5296.5|5296.5|5296.5|5296.44|5296.44|0
1627307160000|2021-07-26 13:46:00|5296.56|5296.56|5296.56|5296.56|5296.56|5296.56|5296.56|5296.56|0
1627307180000|2021-07-26 13:46:20|5295.85|5295.85|5295.14|5295.14|5295.85|5295.85|5294.43|5294.43|0
1627307190000|2021-07-26 13:46:30|5294.78|5294.78|5294.8|5294.8|5295.49|5295.49|5294.09|5294.09|0
1627307200000|2021-07-26 13:46:40|5295.08|5295.08|5295.43|5295.43|5295.43|5295.43|5295.08|5295.08|0
1627307210000|2021-07-26 13:46:50|5295.08|5295.08|5295.08|5295.08|5295.08|5295.08|5294.72|5294.72|0
1627307230000|2021-07-26 13:47:10|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|0
1627307260000|2021-07-26 13:47:40|5294.49|5294.49|5294.66|5294.66|5295.02|5295.02|5294.49|5294.49|0
1627307270000|2021-07-26 13:47:50|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1627307280000|2021-07-26 13:48:00|5294.66|5294.66|5294.66|5294.66|5294.66|5294.66|5294.66|5294.66|0
1627307300000|2021-07-26 13:48:20|5294.72|5294.72|5295.49|5295.49|5295.49|5295.49|5294.72|5294.72|0
1627307310000|2021-07-26 13:48:30|5295.61|5295.61|5295.9|5295.9|5295.9|5295.9|5295.61|5295.61|0
1627307320000|2021-07-26 13:48:40|5296.26|5296.26|5295.9|5295.9|5296.26|5296.26|5295.9|5295.9|0
1627307340000|2021-07-26 13:49:00|5294.48|5294.48|5294.84|5294.84|5294.84|5294.84|5294.48|5294.48|0
1627307350000|2021-07-26 13:49:10|5294.6|5294.6|5294.54|5294.54|5294.66|5294.66|5294.48|5294.48|0
1627307360000|2021-07-26 13:49:20|5294.9|5294.9|5294.54|5294.54|5294.9|5294.9|5294.54|5294.54|0
1627307380000|2021-07-26 13:49:40|5294.48|5294.48|5294.48|5294.48|5294.48|5294.48|5294.48|5294.48|0
1627307390000|2021-07-26 13:49:50|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627307400000|2021-07-26 13:50:00|5294.48|5294.48|5294.84|5294.84|5294.84|5294.84|5294.48|5294.48|0
1627307410000|2021-07-26 13:50:10|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627307440000|2021-07-26 13:50:40|5293.77|5293.77|5292.71|5292.71|5293.77|5293.77|5292.71|5292.71|0
1627307450000|2021-07-26 13:50:50|5292.47|5292.47|5293.54|5293.54|5293.54|5293.54|5292.47|5292.47|0
1627307460000|2021-07-26 13:51:00|5293.89|5293.89|5294.84|5294.84|5294.84|5294.84|5293.18|5293.18|0
1627307470000|2021-07-26 13:51:10|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|5294.89|0
1627307480000|2021-07-26 13:51:20|5294.95|5294.95|5295.36|5295.36|5295.36|5295.36|5294.95|5294.95|0
1627307500000|2021-07-26 13:51:40|5295.01|5295.01|5295.01|5295.01|5295.01|5295.01|5295.01|5295.01|0
1627307530000|2021-07-26 13:52:10|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.01|5295.01|0
1627307540000|2021-07-26 13:52:20|5295.72|5295.72|5295.72|5295.72|5295.72|5295.72|5295.72|5295.72|0
1627307550000|2021-07-26 13:52:30|5296.07|5296.07|5295.42|5295.42|5296.07|5296.07|5295.36|5295.36|0
1627307560000|2021-07-26 13:52:40|5295.14|5295.14|5294.79|5294.79|5295.14|5295.14|5294.79|5294.79|0
1627307570000|2021-07-26 13:52:50|5294.55|5294.55|5294.49|5294.49|5294.55|5294.55|5294.43|5294.43|0
1627307580000|2021-07-26 13:53:00|5293.78|5293.78|5293.42|5293.42|5293.78|5293.78|5293.42|5293.42|0
1627307590000|2021-07-26 13:53:10|5294.84|5294.84|5294.84|5294.84|5294.84|5294.84|5294.84|5294.84|0
1627307600000|2021-07-26 13:53:20|5294.49|5294.49|5294.61|5294.61|5294.61|5294.61|5294.49|5294.49|0
1627307610000|2021-07-26 13:53:30|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|0
1627307620000|2021-07-26 13:53:40|5295.61|5295.61|5296.21|5296.21|5296.21|5296.21|5295.61|5295.61|0
1627307630000|2021-07-26 13:53:50|5295.5|5295.5|5294.79|5294.79|5295.5|5295.5|5294.79|5294.79|0
1627307640000|2021-07-26 13:54:00|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|0
1627307670000|2021-07-26 13:54:30|5294.19|5294.19|5294.55|5294.55|5294.55|5294.55|5294.19|5294.19|0
1627307690000|2021-07-26 13:54:50|5294.27|5294.27|5294.27|5294.27|5294.27|5294.27|5294.27|5294.27|0
1627307700000|2021-07-26 13:55:00|5293.56|5293.56|5294.62|5294.62|5294.62|5294.62|5293.56|5293.56|0
1627307730000|2021-07-26 13:55:30|5294.86|5294.86|5295.69|5295.69|5295.8|5295.8|5294.86|5294.86|0
1627307740000|2021-07-26 13:55:40|5296.4|5296.4|5296.4|5296.4|5296.4|5296.4|5296.4|5296.4|0
1627307750000|2021-07-26 13:55:50|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|0
1627307760000|2021-07-26 13:56:00|5297.11|5297.11|5297.11|5297.11|5297.11|5297.11|5297.11|5297.11|0
1627307770000|2021-07-26 13:56:10|5296.4|5296.4|5296.75|5296.75|5296.75|5296.75|5296.4|5296.4|0
1627307780000|2021-07-26 13:56:20|5295.69|5295.69|5295.69|5295.69|5296.04|5296.04|5295.69|5295.69|0
1627307790000|2021-07-26 13:56:30|5296.4|5296.4|5296.04|5296.04|5296.75|5296.75|5296.04|5296.04|0
1627307800000|2021-07-26 13:56:40|5295.92|5295.92|5296.28|5296.28|5296.28|5296.28|5295.92|5295.92|0
1627307810000|2021-07-26 13:56:50|5296.34|5296.34|5297.46|5297.46|5297.46|5297.46|5296.34|5296.34|0
1627307820000|2021-07-26 13:57:00|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|0
1627307830000|2021-07-26 13:57:10|5297.8|5297.8|5297.8|5297.8|5298.03|5298.03|5297.8|5297.8|0
1627307850000|2021-07-26 13:57:30|5297.74|5297.74|5297.74|5297.74|5297.74|5297.74|5297.68|5297.68|0
1627307860000|2021-07-26 13:57:40|5297.39|5297.39|5297.27|5297.27|5297.39|5297.39|5297.27|5297.27|0
1627307870000|2021-07-26 13:57:50|5297.15|5297.15|5296.74|5296.74|5297.21|5297.21|5296.38|5296.38|0
1627307880000|2021-07-26 13:58:00|5296.38|5296.38|5296.03|5296.03|5296.38|5296.38|5296.03|5296.03|0
1627307890000|2021-07-26 13:58:10|5296.38|5296.38|5296.38|5296.38|5296.38|5296.38|5296.38|5296.38|0
1627307900000|2021-07-26 13:58:20|5296.26|5296.26|5296.61|5296.61|5296.61|5296.61|5296.26|5296.26|0
1627307910000|2021-07-26 13:58:30|5296.25|5296.25|5295.9|5295.9|5296.61|5296.61|5295.9|5295.9|0
1627307920000|2021-07-26 13:58:40|5296.13|5296.13|5296.6|5296.6|5296.6|5296.6|5296.01|5296.01|0
1627307950000|2021-07-26 13:59:10|5296.25|5296.25|5294.49|5294.49|5296.25|5296.25|5294.49|5294.49|0
1627307990000|2021-07-26 13:59:50|5293.42|5293.42|5293.6|5293.6|5294|5294|5293.42|5293.42|0
1627308000000|2021-07-26 14:00:00|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1627308010000|2021-07-26 14:00:10|5294.25|5294.25|5293.9|5293.9|5294.25|5294.25|5293.9|5293.9|0
1627308020000|2021-07-26 14:00:20|5293.19|5293.19|5293.19|5293.19|5293.19|5293.19|5293.19|5293.19|0
1627308030000|2021-07-26 14:00:30|5293.07|5293.07|5293.13|5293.13|5293.13|5293.13|5291.71|5291.71|0
1627308040000|2021-07-26 14:00:40|5292.77|5292.77|5292.42|5292.42|5292.77|5292.77|5292.42|5292.42|0
1627308050000|2021-07-26 14:00:50|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|0
1627308060000|2021-07-26 14:01:00|5293.42|5293.42|5291.65|5291.65|5293.42|5293.42|5291.65|5291.65|0
1627308070000|2021-07-26 14:01:10|5291.29|5291.29|5291.71|5291.71|5292.42|5292.42|5291.29|5291.29|0
1627308080000|2021-07-26 14:01:20|5292.06|5292.06|5292|5292|5292.06|5292.06|5292|5292|0
1627308090000|2021-07-26 14:01:30|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|0
1627308110000|2021-07-26 14:01:50|5292.48|5292.48|5292.48|5292.48|5292.48|5292.48|5292.48|5292.48|0
1627308120000|2021-07-26 14:02:00|5293.19|5293.19|5291.88|5291.88|5293.19|5293.19|5291.88|5291.88|0
1627308130000|2021-07-26 14:02:10|5290.46|5290.46|5290.52|5290.52|5290.52|5290.52|5289.57|5289.57|0
1627308140000|2021-07-26 14:02:20|5290.88|5290.88|5290.93|5290.93|5290.93|5290.93|5290.17|5290.17|0
1627308170000|2021-07-26 14:02:50|5290.88|5290.88|5291.88|5291.88|5291.88|5291.88|5290.82|5290.82|0
1627308180000|2021-07-26 14:03:00|5291.82|5291.82|5291.59|5291.59|5291.88|5291.88|5291.59|5291.59|0
1627308190000|2021-07-26 14:03:10|5291.23|5291.23|5291.23|5291.23|5291.23|5291.23|5291.23|5291.23|0
1627308200000|2021-07-26 14:03:20|5291.59|5291.59|5291.94|5291.94|5291.94|5291.94|5290.88|5290.88|0
1627308210000|2021-07-26 14:03:30|5291.88|5291.88|5291.23|5291.23|5292.3|5292.3|5291.23|5291.23|0
1627308220000|2021-07-26 14:03:40|5290.88|5290.88|5290.41|5290.41|5290.88|5290.88|5290.41|5290.41|0
1627308230000|2021-07-26 14:03:50|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|0
1627308250000|2021-07-26 14:04:10|5290.41|5290.41|5289.01|5289.01|5290.41|5290.41|5289.01|5289.01|0
1627308260000|2021-07-26 14:04:20|5288.66|5288.66|5289.37|5289.37|5289.37|5289.37|5288.66|5288.66|0
1627308270000|2021-07-26 14:04:30|5290.55|5290.55|5290.36|5290.36|5290.89|5290.89|5290.18|5290.18|0
1627308280000|2021-07-26 14:04:40|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|0
1627308320000|2021-07-26 14:05:20|5289.83|5289.83|5288.78|5288.78|5289.83|5289.83|5288.42|5288.42|0
1627308340000|2021-07-26 14:05:40|5288.72|5288.72|5287.83|5287.83|5288.72|5288.72|5287.83|5287.83|0
1627308350000|2021-07-26 14:05:50|5288.19|5288.19|5287.95|5287.95|5288.19|5288.19|5287.95|5287.95|0
1627308360000|2021-07-26 14:06:00|5287.59|5287.59|5287.88|5287.88|5287.88|5287.88|5287.24|5287.24|0
1627308370000|2021-07-26 14:06:10|5288.95|5288.95|5288.3|5288.3|5288.95|5288.95|5288.24|5288.24|0
1627308400000|2021-07-26 14:06:40|5287.94|5287.94|5287.77|5287.77|5287.94|5287.94|5287.77|5287.77|0
1627308410000|2021-07-26 14:06:50|5287.41|5287.41|5287.3|5287.3|5287.41|5287.41|5287.3|5287.3|0
1627308420000|2021-07-26 14:07:00|5287.65|5287.65|5286.23|5286.23|5287.65|5287.65|5286.23|5286.23|0
1627308440000|2021-07-26 14:07:20|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|0
1627308450000|2021-07-26 14:07:30|5286.25|5286.25|5286.25|5286.25|5286.25|5286.25|5286.25|5286.25|0
1627308460000|2021-07-26 14:07:40|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|5285.89|0
1627308470000|2021-07-26 14:07:50|5285.83|5285.83|5285.59|5285.59|5285.83|5285.83|5285.59|5285.59|0
1627308480000|2021-07-26 14:08:00|5285.03|5285.03|5282.97|5282.97|5285.03|5285.03|5282.92|5282.92|0
1627308490000|2021-07-26 14:08:10|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|0
1627308510000|2021-07-26 14:08:30|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|5282.62|0
1627308520000|2021-07-26 14:08:40|5282.28|5282.28|5282.28|5282.28|5282.28|5282.28|5282.28|5282.28|0
1627308540000|2021-07-26 14:09:00|5282.22|5282.22|5282.28|5282.28|5282.28|5282.28|5282.22|5282.22|0
1627308550000|2021-07-26 14:09:10|5280.97|5280.97|5280.03|5280.03|5280.97|5280.97|5279.85|5279.85|0
1627308570000|2021-07-26 14:09:30|5279.97|5279.97|5280.68|5280.68|5280.68|5280.68|5279.97|5279.97|0
1627308590000|2021-07-26 14:09:50|5281.03|5281.03|5281.39|5281.39|5281.39|5281.39|5281.03|5281.03|0
1627308600000|2021-07-26 14:10:00|5282.1|5282.1|5282.1|5282.1|5282.45|5282.45|5282.1|5282.1|0
1627308610000|2021-07-26 14:10:10|5282.45|5282.45|5282.1|5282.1|5282.45|5282.45|5282.1|5282.1|0
1627308620000|2021-07-26 14:10:20|5282.45|5282.45|5282.45|5282.45|5282.45|5282.45|5282.45|5282.45|0
1627308630000|2021-07-26 14:10:30|5282.81|5282.81|5283.49|5283.49|5283.49|5283.49|5282.81|5282.81|0
1627308640000|2021-07-26 14:10:40|5284.55|5284.55|5285.08|5285.08|5285.08|5285.08|5284.55|5284.55|0
1627308650000|2021-07-26 14:10:50|5284.02|5284.02|5284.37|5284.37|5284.37|5284.37|5284.02|5284.02|0
1627308660000|2021-07-26 14:11:00|5284.03|5284.03|5283.68|5283.68|5284.03|5284.03|5283.68|5283.68|0
1627308670000|2021-07-26 14:11:10|5283.32|5283.32|5283.32|5283.32|5283.32|5283.32|5283.32|5283.32|0
1627308680000|2021-07-26 14:11:20|5282.97|5282.97|5282.97|5282.97|5282.97|5282.97|5282.97|5282.97|0
1627308690000|2021-07-26 14:11:30|5282.63|5282.63|5282.97|5282.97|5282.97|5282.97|5282.63|5282.63|0
1627308700000|2021-07-26 14:11:40|5282.61|5282.61|5283.09|5283.09|5283.09|5283.09|5282.61|5282.61|0
1627308720000|2021-07-26 14:12:00|5283.15|5283.15|5283.04|5283.04|5283.32|5283.32|5283.04|5283.04|0
1627308730000|2021-07-26 14:12:10|5283.4|5283.4|5283.4|5283.4|5283.4|5283.4|5283.4|5283.4|0
1627308740000|2021-07-26 14:12:20|5283.04|5283.04|5283.04|5283.04|5283.04|5283.04|5283.04|5283.04|0
1627308760000|2021-07-26 14:12:40|5282.69|5282.69|5282.21|5282.21|5282.69|5282.69|5281.98|5281.98|0
1627308780000|2021-07-26 14:13:00|5282.92|5282.92|5282.27|5282.27|5282.92|5282.92|5282.21|5282.21|0
1627308810000|2021-07-26 14:13:30|5282.63|5282.63|5282.63|5282.63|5282.63|5282.63|5282.63|5282.63|0
1627308820000|2021-07-26 14:13:40|5282.45|5282.45|5281.92|5281.92|5282.45|5282.45|5281.92|5281.92|0
1627308840000|2021-07-26 14:14:00|5281.86|5281.86|5281.86|5281.86|5281.86|5281.86|5281.86|5281.86|0
1627308850000|2021-07-26 14:14:10|5282.57|5282.57|5282.57|5282.57|5282.57|5282.57|5282.57|5282.57|0
1627308860000|2021-07-26 14:14:20|5283.28|5283.28|5282.57|5282.57|5283.28|5283.28|5282.57|5282.57|0
1627308880000|2021-07-26 14:14:40|5282.63|5282.63|5282.63|5282.63|5282.63|5282.63|5282.63|5282.63|0
1627308890000|2021-07-26 14:14:50|5282.57|5282.57|5282.51|5282.51|5282.57|5282.57|5282.51|5282.51|0
1627308900000|2021-07-26 14:15:00|5282.16|5282.16|5282.16|5282.16|5282.16|5282.16|5282.16|5282.16|0
1627308910000|2021-07-26 14:15:10|5281.45|5281.45|5281.11|5281.11|5281.45|5281.45|5281.11|5281.11|0
1627308920000|2021-07-26 14:15:20|5281.46|5281.46|5281.4|5281.4|5281.46|5281.46|5281.4|5281.4|0
1627308930000|2021-07-26 14:15:30|5280.69|5280.69|5280.34|5280.34|5280.69|5280.69|5280.34|5280.34|0
1627308940000|2021-07-26 14:15:40|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.04|5280.04|0
1627308970000|2021-07-26 14:16:10|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|0
1627308980000|2021-07-26 14:16:20|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|5277.91|0
1627309010000|2021-07-26 14:16:50|5277.57|5277.57|5277.51|5277.51|5277.57|5277.57|5277.51|5277.51|0
1627309020000|2021-07-26 14:17:00|5278.22|5278.22|5278.22|5278.22|5278.22|5278.22|5278.22|5278.22|0
1627309030000|2021-07-26 14:17:10|5279.29|5279.29|5279.63|5279.63|5279.63|5279.63|5279.29|5279.29|0
1627309040000|2021-07-26 14:17:20|5279.98|5279.98|5279.98|5279.98|5279.98|5279.98|5279.98|5279.98|0
1627309050000|2021-07-26 14:17:30|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|0
1627309060000|2021-07-26 14:17:40|5280.16|5280.16|5280.16|5280.16|5280.39|5280.39|5280.04|5280.04|0
1627309070000|2021-07-26 14:17:50|5279.98|5279.98|5280.16|5280.16|5280.16|5280.16|5279.98|5279.98|0
1627309080000|2021-07-26 14:18:00|5280.51|5280.51|5280.51|5280.51|5280.51|5280.51|5280.51|5280.51|0
1627309150000|2021-07-26 14:19:10|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|0
1627309160000|2021-07-26 14:19:20|5280.1|5280.1|5279.98|5279.98|5280.1|5280.1|5279.98|5279.98|0
1627309170000|2021-07-26 14:19:30|5280.26|5280.26|5280.26|5280.26|5280.26|5280.26|5280.26|5280.26|0
1627309180000|2021-07-26 14:19:40|5279.55|5279.55|5279.55|5279.55|5279.55|5279.55|5279.55|5279.55|0
1627309200000|2021-07-26 14:20:00|5279.2|5279.2|5279.55|5279.55|5279.55|5279.55|5279.2|5279.2|0
1627309240000|2021-07-26 14:20:40|5278.84|5278.84|5278.84|5278.84|5278.84|5278.84|5278.84|5278.84|0
1627309260000|2021-07-26 14:21:00|5278.96|5278.96|5279.08|5279.08|5279.08|5279.08|5278.96|5278.96|0
1627309270000|2021-07-26 14:21:10|5279.02|5279.02|5279.02|5279.02|5279.02|5279.02|5278.9|5278.9|0
1627309280000|2021-07-26 14:21:20|5278.96|5278.96|5277.67|5277.67|5278.96|5278.96|5277.67|5277.67|0
1627309300000|2021-07-26 14:21:40|5277.61|5277.61|5277.61|5277.61|5277.97|5277.97|5277.61|5277.61|0
1627309310000|2021-07-26 14:21:50|5278.32|5278.32|5278.32|5278.32|5278.32|5278.32|5278.32|5278.32|0
1627309340000|2021-07-26 14:22:20|5278.04|5278.04|5277.57|5277.57|5278.04|5278.04|5277.57|5277.57|0
1627309350000|2021-07-26 14:22:30|5277.23|5277.23|5276.16|5276.16|5277.23|5277.23|5276.16|5276.16|0
1627309360000|2021-07-26 14:22:40|5276.1|5276.1|5276.1|5276.1|5276.1|5276.1|5276.1|5276.1|0
1627309380000|2021-07-26 14:23:00|5276.46|5276.46|5277.17|5277.17|5277.17|5277.17|5276.46|5276.46|0
1627309390000|2021-07-26 14:23:10|5277.05|5277.05|5277.11|5277.11|5277.11|5277.11|5277.05|5277.05|0
1627309450000|2021-07-26 14:24:10|5277.46|5277.46|5277.46|5277.46|5277.46|5277.46|5277.46|5277.46|0
1627309460000|2021-07-26 14:24:20|5277.74|5277.74|5278.1|5278.1|5278.1|5278.1|5277.74|5277.74|0
1627309470000|2021-07-26 14:24:30|5278.45|5278.45|5278.81|5278.81|5278.81|5278.81|5278.1|5278.1|0
1627309480000|2021-07-26 14:24:40|5279.17|5279.17|5279.17|5279.17|5279.88|5279.88|5278.45|5278.45|0
1627309490000|2021-07-26 14:24:50|5279.88|5279.88|5280.59|5280.59|5280.59|5280.59|5279.17|5279.17|0
1627309500000|2021-07-26 14:25:00|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|5279.17|5279.17|0
1627309510000|2021-07-26 14:25:10|5280.05|5280.05|5281.75|5281.75|5281.75|5281.75|5280.05|5280.05|0
1627309520000|2021-07-26 14:25:20|5282.11|5282.11|5282.99|5282.99|5282.99|5282.99|5282.11|5282.11|0
1627309530000|2021-07-26 14:25:30|5282.88|5282.88|5282.88|5282.88|5282.88|5282.88|5282.88|5282.88|0
1627309540000|2021-07-26 14:25:40|5283.23|5283.23|5283.75|5283.75|5283.81|5283.81|5283.23|5283.23|0
1627309550000|2021-07-26 14:25:50|5283.99|5283.99|5285.29|5285.29|5285.29|5285.29|5283.99|5283.99|0
1627309560000|2021-07-26 14:26:00|5285.41|5285.41|5285.05|5285.05|5285.41|5285.41|5285.05|5285.05|0
1627309570000|2021-07-26 14:26:10|5286.47|5286.47|5286.12|5286.12|5286.83|5286.83|5286.12|5286.12|0
1627309580000|2021-07-26 14:26:20|5286.36|5286.36|5287.07|5287.07|5287.78|5287.78|5286.36|5286.36|0
1627309590000|2021-07-26 14:26:30|5287.78|5287.78|5287.42|5287.42|5287.78|5287.78|5287.42|5287.42|0
1627309600000|2021-07-26 14:26:40|5287.76|5287.76|5288.81|5288.81|5289.17|5289.17|5287.76|5287.76|0
1627309610000|2021-07-26 14:26:50|5288.47|5288.47|5288.43|5288.43|5288.47|5288.47|5288.13|5288.13|0
1627309630000|2021-07-26 14:27:10|5288.07|5288.07|5288.43|5288.43|5288.43|5288.43|5288.07|5288.07|0
1627309660000|2021-07-26 14:27:40|5288.31|5288.31|5287.48|5287.48|5288.31|5288.31|5287.48|5287.48|0
1627309670000|2021-07-26 14:27:50|5287.3|5287.3|5287.36|5287.36|5287.48|5287.48|5287.3|5287.3|0
1627309700000|2021-07-26 14:28:20|5287.01|5287.01|5286.3|5286.3|5287.01|5287.01|5286.3|5286.3|0
1627309720000|2021-07-26 14:28:40|5285.94|5285.94|5284.82|5284.82|5285.94|5285.94|5284.82|5284.82|0
1627309730000|2021-07-26 14:28:50|5285.17|5285.17|5284.83|5284.83|5285.17|5285.17|5284.83|5284.83|0
1627309740000|2021-07-26 14:29:00|5285.9|5285.9|5286.42|5286.42|5286.42|5286.42|5285.9|5285.9|0
1627309750000|2021-07-26 14:29:10|5286.54|5286.54|5286.58|5286.58|5286.59|5286.59|5286.24|5286.24|0
1627309770000|2021-07-26 14:29:30|5287.29|5287.29|5286.94|5286.94|5287.29|5287.29|5286.94|5286.94|0
1627309780000|2021-07-26 14:29:40|5286.58|5286.58|5286.58|5286.58|5286.58|5286.58|5286.58|5286.58|0
1627309790000|2021-07-26 14:29:50|5286.94|5286.94|5286.94|5286.94|5286.94|5286.94|5286.94|5286.94|0
1627309800000|2021-07-26 14:30:00|5286.58|5286.58|5286.58|5286.58|5286.58|5286.58|5286.58|5286.58|0
1627309840000|2021-07-26 14:30:40|5286.64|5286.64|5286.99|5286.99|5286.99|5286.99|5286.64|5286.64|0
1627309850000|2021-07-26 14:30:50|5287.35|5287.35|5286.64|5286.64|5287.35|5287.35|5286.64|5286.64|0
1627309870000|2021-07-26 14:31:10|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|0
1627309880000|2021-07-26 14:31:20|5289.12|5289.12|5288.41|5288.41|5289.12|5289.12|5288.41|5288.41|0
1627309890000|2021-07-26 14:31:30|5288.53|5288.53|5288.65|5288.65|5288.71|5288.71|5288.53|5288.53|0
1627309900000|2021-07-26 14:31:40|5289.36|5289.36|5289.24|5289.24|5289.42|5289.42|5289.18|5289.18|0
1627309910000|2021-07-26 14:31:50|5288.89|5288.89|5288.53|5288.53|5288.89|5288.89|5288.53|5288.53|0
1627309930000|2021-07-26 14:32:10|5288.18|5288.18|5289.58|5289.58|5289.58|5289.58|5288.18|5288.18|0
1627309940000|2021-07-26 14:32:20|5290.06|5290.06|5289.94|5289.94|5290.3|5290.3|5289.94|5289.94|0
1627309950000|2021-07-26 14:32:30|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5289.59|5289.59|0
1627309980000|2021-07-26 14:33:00|5289.94|5289.94|5289.94|5289.94|5290.65|5290.65|5289.59|5289.59|0
1627309990000|2021-07-26 14:33:10|5289.59|5289.59|5289.59|5289.59|5289.94|5289.94|5289.23|5289.23|0
1627310000000|2021-07-26 14:33:20|5289.94|5289.94|5289.94|5289.94|5290.3|5290.3|5289.94|5289.94|0
1627310020000|2021-07-26 14:33:40|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|0
1627310030000|2021-07-26 14:33:50|5290.36|5290.36|5290.36|5290.36|5290.36|5290.36|5290.36|5290.36|0
1627310040000|2021-07-26 14:34:00|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|0
1627310060000|2021-07-26 14:34:20|5290.48|5290.48|5289.77|5289.77|5290.53|5290.53|5289.77|5289.77|0
1627310070000|2021-07-26 14:34:30|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1627310080000|2021-07-26 14:34:40|5290.42|5290.42|5290.06|5290.06|5290.42|5290.42|5290.06|5290.06|0
1627310090000|2021-07-26 14:34:50|5290.3|5290.3|5291.69|5291.69|5291.75|5291.75|5290.3|5290.3|0
1627310100000|2021-07-26 14:35:00|5290.98|5290.98|5290.92|5290.92|5290.98|5290.98|5290.92|5290.92|0
1627310110000|2021-07-26 14:35:10|5290.86|5290.86|5290.86|5290.86|5290.86|5290.86|5290.86|5290.86|0
1627310120000|2021-07-26 14:35:20|5290.8|5290.8|5290.75|5290.75|5290.8|5290.8|5290.75|5290.75|0
1627310130000|2021-07-26 14:35:30|5290.98|5290.98|5290.93|5290.93|5290.98|5290.98|5290.93|5290.93|0
1627310140000|2021-07-26 14:35:40|5290.98|5290.98|5290.98|5290.98|5290.98|5290.98|5290.98|5290.98|0
1627310150000|2021-07-26 14:35:50|5290.05|5290.05|5289.69|5289.69|5290.05|5290.05|5289.69|5289.69|0
1627310160000|2021-07-26 14:36:00|5289.34|5289.34|5289.34|5289.34|5289.34|5289.34|5289.34|5289.34|0
1627310170000|2021-07-26 14:36:10|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|0
1627310190000|2021-07-26 14:36:30|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|0
1627310210000|2021-07-26 14:36:50|5289.1|5289.1|5288.75|5288.75|5289.1|5289.1|5288.75|5288.75|0
1627310230000|2021-07-26 14:37:10|5288.04|5288.04|5287.98|5287.98|5288.04|5288.04|5287.98|5287.98|0
1627310240000|2021-07-26 14:37:20|5287.74|5287.74|5288.45|5288.45|5288.45|5288.45|5287.74|5287.74|0
1627310260000|2021-07-26 14:37:40|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|0
1627310280000|2021-07-26 14:38:00|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|0
1627310290000|2021-07-26 14:38:10|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|0
1627310310000|2021-07-26 14:38:30|5289.4|5289.4|5289.4|5289.4|5289.4|5289.4|5289.4|5289.4|0
1627310340000|2021-07-26 14:39:00|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|5289.05|0
1627310350000|2021-07-26 14:39:10|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|0
1627310370000|2021-07-26 14:39:30|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|0
1627310390000|2021-07-26 14:39:50|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627310400000|2021-07-26 14:40:00|5288.34|5288.34|5289.05|5289.05|5289.05|5289.05|5288.34|5288.34|0
1627310420000|2021-07-26 14:40:20|5288.69|5288.69|5288.51|5288.51|5288.69|5288.69|5288.51|5288.51|0
1627310430000|2021-07-26 14:40:30|5288.28|5288.28|5287.92|5287.92|5288.28|5288.28|5287.92|5287.92|0
1627310440000|2021-07-26 14:40:40|5288.16|5288.16|5288.16|5288.16|5288.16|5288.16|5288.16|5288.16|0
1627310450000|2021-07-26 14:40:50|5287.09|5287.09|5286.38|5286.38|5287.09|5287.09|5286.38|5286.38|0
1627310460000|2021-07-26 14:41:00|5287.45|5287.45|5286.74|5286.74|5287.45|5287.45|5286.74|5286.74|0
1627310500000|2021-07-26 14:41:40|5286.92|5286.92|5286.92|5286.92|5286.92|5286.92|5286.92|5286.92|0
1627310520000|2021-07-26 14:42:00|5286.86|5286.86|5286.64|5286.64|5286.86|5286.86|5286.64|5286.64|0
1627310530000|2021-07-26 14:42:10|5286.4|5286.4|5287.11|5287.11|5287.11|5287.11|5286.4|5286.4|0
1627310540000|2021-07-26 14:42:20|5286.4|5286.4|5285.71|5285.71|5286.4|5286.4|5285.71|5285.71|0
1627310550000|2021-07-26 14:42:30|5285.66|5285.66|5285.66|5285.66|5285.66|5285.66|5285.66|5285.66|0
1627310590000|2021-07-26 14:43:10|5284.95|5284.95|5283.88|5283.88|5284.95|5284.95|5283.88|5283.88|0
1627310600000|2021-07-26 14:43:20|5284.95|5284.95|5285.3|5285.3|5285.3|5285.3|5284.95|5284.95|0
1627310610000|2021-07-26 14:43:30|5285.36|5285.36|5285.18|5285.18|5285.36|5285.36|5285.18|5285.18|0
1627310630000|2021-07-26 14:43:50|5285.01|5285.01|5285.07|5285.07|5285.07|5285.07|5285.01|5285.01|0
1627310640000|2021-07-26 14:44:00|5285.42|5285.42|5285.42|5285.42|5285.42|5285.42|5285.42|5285.42|0
1627310650000|2021-07-26 14:44:10|5285.76|5285.76|5286.1|5286.1|5286.1|5286.1|5285.76|5285.76|0
1627310670000|2021-07-26 14:44:30|5284.68|5284.68|5285.39|5285.39|5285.75|5285.75|5284.68|5284.68|0
1627310680000|2021-07-26 14:44:40|5285.75|5285.75|5285.23|5285.23|5285.75|5285.75|5285.23|5285.23|0
1627310690000|2021-07-26 14:44:50|5285.59|5285.59|5284.52|5284.52|5285.59|5285.59|5284.52|5284.52|0
1627310700000|2021-07-26 14:45:00|5284.88|5284.88|5284.82|5284.82|5284.88|5284.88|5284.52|5284.52|0
1627310720000|2021-07-26 14:45:20|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|0
1627310730000|2021-07-26 14:45:30|5285.04|5285.04|5284.98|5284.98|5285.04|5285.04|5284.98|5284.98|0
1627310760000|2021-07-26 14:46:00|5284.81|5284.81|5284.81|5284.81|5284.81|5284.81|5284.81|5284.81|0
1627310770000|2021-07-26 14:46:10|5284.86|5284.86|5285.57|5285.57|5285.57|5285.57|5284.86|5284.86|0
1627310790000|2021-07-26 14:46:30|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|0
1627310800000|2021-07-26 14:46:40|5285.99|5285.99|5286.05|5286.05|5286.05|5286.05|5285.99|5285.99|0
1627310860000|2021-07-26 14:47:40|5286.4|5286.4|5286.68|5286.68|5286.68|5286.68|5286.4|5286.4|0
1627310880000|2021-07-26 14:48:00|5286.56|5286.56|5286.62|5286.62|5286.62|5286.62|5286.56|5286.56|0
1627310930000|2021-07-26 14:48:50|5286.28|5286.28|5286.51|5286.51|5286.62|5286.62|5286.28|5286.28|0
1627310940000|2021-07-26 14:49:00|5287.57|5287.57|5287.51|5287.51|5287.57|5287.57|5287.51|5287.51|0
1627310950000|2021-07-26 14:49:10|5287.57|5287.57|5286.86|5286.86|5287.57|5287.57|5286.51|5286.51|0
1627310990000|2021-07-26 14:49:50|5286.51|5286.51|5286.23|5286.23|5286.51|5286.51|5286.23|5286.23|0
1627311030000|2021-07-26 14:50:30|5285.88|5285.88|5285.53|5285.53|5285.88|5285.88|5285.53|5285.53|0
1627311040000|2021-07-26 14:50:40|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|0
1627311060000|2021-07-26 14:51:00|5285.96|5285.96|5286.24|5286.24|5286.24|5286.24|5285.96|5285.96|0
1627311120000|2021-07-26 14:52:00|5285.53|5285.53|5286.24|5286.24|5286.24|5286.24|5285.53|5285.53|0
1627311130000|2021-07-26 14:52:10|5286|5286|5286|5286|5286|5286|5286|5286|0
1627311150000|2021-07-26 14:52:30|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|0
1627311160000|2021-07-26 14:52:40|5286|5286|5286|5286|5286|5286|5286|5286|0
1627311170000|2021-07-26 14:52:50|5285.94|5285.94|5285.88|5285.88|5285.94|5285.94|5285.59|5285.59|0
1627311190000|2021-07-26 14:53:10|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|0
1627311260000|2021-07-26 14:54:20|5286.11|5286.11|5286.22|5286.22|5286.22|5286.22|5286.11|5286.11|0
1627311280000|2021-07-26 14:54:40|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|0
1627311290000|2021-07-26 14:54:50|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|5286.22|0
1627311300000|2021-07-26 14:55:00|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|5285.87|0
1627311350000|2021-07-26 14:55:50|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|0
1627311380000|2021-07-26 14:56:20|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|0
1627311410000|2021-07-26 14:56:50|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|0
1627311430000|2021-07-26 14:57:10|5286.28|5286.28|5287.59|5287.59|5287.59|5287.59|5286.28|5286.28|0
1627311470000|2021-07-26 14:57:50|5287.24|5287.24|5287.59|5287.59|5287.59|5287.59|5287.24|5287.24|0
1627311480000|2021-07-26 14:58:00|5287.93|5287.93|5286.88|5286.88|5287.93|5287.93|5286.52|5286.52|0
1627311490000|2021-07-26 14:58:10|5287.59|5287.59|5286.88|5286.88|5287.59|5287.59|5286.88|5286.88|0
1627311500000|2021-07-26 14:58:20|5287.59|5287.59|5288.35|5288.35|5288.71|5288.71|5287.59|5287.59|0
1627311510000|2021-07-26 14:58:30|5288.71|5288.71|5288.35|5288.35|5288.71|5288.71|5288.35|5288.35|0
1627311520000|2021-07-26 14:58:40|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|0
1627311540000|2021-07-26 14:59:00|5288.35|5288.35|5288|5288|5288.35|5288.35|5288|5288|0
1627311550000|2021-07-26 14:59:10|5288.35|5288.35|5288.71|5288.71|5288.71|5288.71|5288.35|5288.35|0
1627311570000|2021-07-26 14:59:30|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|0
1627311580000|2021-07-26 14:59:40|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|0
1627311590000|2021-07-26 14:59:50|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|0
1627311600000|2021-07-26 15:00:00|5288.93|5288.93|5289.76|5289.76|5289.76|5289.76|5288.93|5288.93|0
1627311610000|2021-07-26 15:00:10|5289.4|5289.4|5289.4|5289.4|5289.4|5289.4|5289.4|5289.4|0
1627311620000|2021-07-26 15:00:20|5288.69|5288.69|5289.4|5289.4|5289.4|5289.4|5288.69|5288.69|0
1627311630000|2021-07-26 15:00:30|5289.34|5289.34|5288.99|5288.99|5289.34|5289.34|5288.63|5288.63|0
1627311640000|2021-07-26 15:00:40|5288.63|5288.63|5288.99|5288.99|5288.99|5288.99|5287.92|5287.92|0
1627311670000|2021-07-26 15:01:10|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|0
1627311680000|2021-07-26 15:01:20|5288.59|5288.59|5288.59|5288.59|5288.59|5288.59|5288.59|5288.59|0
1627311690000|2021-07-26 15:01:30|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|5288.65|0
1627311710000|2021-07-26 15:01:50|5289|5289|5288.65|5288.65|5289|5289|5288.65|5288.65|0
1627311720000|2021-07-26 15:02:00|5287.58|5287.58|5287.23|5287.23|5287.94|5287.94|5287.23|5287.23|0
1627311730000|2021-07-26 15:02:10|5286.95|5286.95|5286.87|5286.87|5286.95|5286.95|5286.59|5286.59|0
1627311740000|2021-07-26 15:02:20|5286.52|5286.52|5286.52|5286.52|5286.52|5286.52|5286.52|5286.52|0
1627311840000|2021-07-26 15:04:00|5286.24|5286.24|5286.52|5286.52|5286.52|5286.52|5286.24|5286.24|0
1627311850000|2021-07-26 15:04:10|5286.16|5286.16|5287.94|5287.94|5287.94|5287.94|5285.81|5285.81|0
1627311890000|2021-07-26 15:04:50|5287.23|5287.23|5286.87|5286.87|5287.23|5287.23|5286.52|5286.52|0
1627311910000|2021-07-26 15:05:10|5287.23|5287.23|5287.58|5287.58|5287.58|5287.58|5287.23|5287.23|0
1627311930000|2021-07-26 15:05:30|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|0
1627311940000|2021-07-26 15:05:40|5287.23|5287.23|5287.94|5287.94|5287.94|5287.94|5287.23|5287.23|0
1627311950000|2021-07-26 15:05:50|5288|5288|5288|5288|5288|5288|5288|5288|0
1627311960000|2021-07-26 15:06:00|5287.94|5287.94|5287.88|5287.88|5287.94|5287.94|5287.82|5287.82|0
1627312000000|2021-07-26 15:06:40|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|0
1627312010000|2021-07-26 15:06:50|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|0
1627312020000|2021-07-26 15:07:00|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|0
1627312040000|2021-07-26 15:07:20|5287.29|5287.29|5287.35|5287.35|5287.35|5287.35|5287.29|5287.29|0
1627312050000|2021-07-26 15:07:30|5286.79|5286.79|5287.07|5287.07|5287.07|5287.07|5286.79|5286.79|0
1627312060000|2021-07-26 15:07:40|5286.71|5286.71|5286.71|5286.71|5286.71|5286.71|5286.71|5286.71|0
1627312080000|2021-07-26 15:08:00|5284.81|5284.81|5284.81|5284.81|5284.81|5284.81|5284.81|5284.81|0
1627312090000|2021-07-26 15:08:10|5284.23|5284.23|5287.28|5287.28|5287.28|5287.28|5284.23|5284.23|0
1627312100000|2021-07-26 15:08:20|5287.64|5287.64|5287.05|5287.05|5287.64|5287.64|5287.05|5287.05|0
1627312150000|2021-07-26 15:09:10|5286.69|5286.69|5286.69|5286.69|5286.69|5286.69|5286.69|5286.69|0
1627312160000|2021-07-26 15:09:20|5286.01|5286.01|5285.67|5285.67|5286.01|5286.01|5285.67|5285.67|0
1627312180000|2021-07-26 15:09:40|5286.02|5286.02|5286.02|5286.02|5286.02|5286.02|5286.02|5286.02|0
1627312200000|2021-07-26 15:10:00|5286.38|5286.38|5286.02|5286.02|5286.38|5286.38|5286.02|5286.02|0
1627312210000|2021-07-26 15:10:10|5286.38|5286.38|5286.44|5286.44|5286.44|5286.44|5286.38|5286.38|0
1627312220000|2021-07-26 15:10:20|5286.78|5286.78|5286.89|5286.89|5286.89|5286.89|5286.78|5286.78|0
1627312230000|2021-07-26 15:10:30|5287.07|5287.07|5287.82|5287.82|5287.82|5287.82|5287.07|5287.07|0
1627312240000|2021-07-26 15:10:40|5287.88|5287.88|5287.82|5287.82|5287.88|5287.88|5287.76|5287.76|0
1627312270000|2021-07-26 15:11:10|5288.18|5288.18|5288.18|5288.18|5288.18|5288.18|5288.18|5288.18|0
1627312290000|2021-07-26 15:11:30|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|5288.47|5288.47|0
1627312300000|2021-07-26 15:11:40|5288.59|5288.59|5288.24|5288.24|5288.59|5288.59|5288.24|5288.24|0
1627312320000|2021-07-26 15:12:00|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.53|5287.53|0
1627312360000|2021-07-26 15:12:40|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|5288.95|0
1627312370000|2021-07-26 15:12:50|5288.59|5288.59|5289.3|5289.3|5289.3|5289.3|5288.59|5288.59|0
1627312380000|2021-07-26 15:13:00|5289.18|5289.18|5289.18|5289.18|5289.18|5289.18|5289.18|5289.18|0
1627312390000|2021-07-26 15:13:10|5288.47|5288.47|5288.47|5288.47|5288.47|5288.47|5288.47|5288.47|0
1627312410000|2021-07-26 15:13:30|5288.13|5288.13|5289.53|5289.53|5289.53|5289.53|5288.13|5288.13|0
1627312420000|2021-07-26 15:13:40|5290.25|5290.25|5290.72|5290.72|5290.72|5290.72|5290.25|5290.25|0
1627312430000|2021-07-26 15:13:50|5290.37|5290.37|5290.01|5290.01|5290.37|5290.37|5290.01|5290.01|0
1627312450000|2021-07-26 15:14:10|5289.89|5289.89|5289.89|5289.89|5289.89|5289.89|5289.89|5289.89|0
1627312460000|2021-07-26 15:14:20|5289.54|5289.54|5289.18|5289.18|5289.54|5289.54|5288.83|5288.83|0
1627312480000|2021-07-26 15:14:40|5289.13|5289.13|5289.13|5289.13|5289.18|5289.18|5289.13|5289.13|0
1627312490000|2021-07-26 15:14:50|5289.07|5289.07|5288.24|5288.24|5289.07|5289.07|5288.24|5288.24|0
1627312500000|2021-07-26 15:15:00|5288.18|5288.18|5288.54|5288.54|5289.25|5289.25|5288.18|5288.18|0
1627312510000|2021-07-26 15:15:10|5288.48|5288.48|5288.83|5288.83|5288.83|5288.83|5288.48|5288.48|0
1627312520000|2021-07-26 15:15:20|5288.48|5288.48|5288.83|5288.83|5288.83|5288.83|5288.48|5288.48|0
1627312530000|2021-07-26 15:15:30|5288.89|5288.89|5288.95|5288.95|5288.95|5288.95|5288.89|5288.89|0
1627312540000|2021-07-26 15:15:40|5289.3|5289.3|5289.66|5289.66|5289.66|5289.66|5289.3|5289.3|0
1627312550000|2021-07-26 15:15:50|5290.01|5290.01|5290.19|5290.19|5290.37|5290.37|5290.01|5290.01|0
1627312560000|2021-07-26 15:16:00|5290.55|5290.55|5290.55|5290.55|5290.55|5290.55|5290.55|5290.55|0
1627312570000|2021-07-26 15:16:10|5290.9|5290.9|5290.9|5290.9|5290.9|5290.9|5290.9|5290.9|0
1627312580000|2021-07-26 15:16:20|5291.26|5291.26|5291.26|5291.26|5291.61|5291.61|5291.26|5291.26|0
1627312590000|2021-07-26 15:16:30|5291.61|5291.61|5291.97|5291.97|5292.31|5292.31|5291.61|5291.61|0
1627312600000|2021-07-26 15:16:40|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|0
1627312610000|2021-07-26 15:16:50|5292.68|5292.68|5292.68|5292.68|5292.68|5292.68|5292.68|5292.68|0
1627312630000|2021-07-26 15:17:10|5291.97|5291.97|5292.68|5292.68|5292.68|5292.68|5291.97|5291.97|0
1627312640000|2021-07-26 15:17:20|5293.03|5293.03|5292.68|5292.68|5293.03|5293.03|5292.68|5292.68|0
1627312650000|2021-07-26 15:17:30|5293.03|5293.03|5293.39|5293.39|5293.39|5293.39|5293.03|5293.03|0
1627312660000|2021-07-26 15:17:40|5293.5|5293.5|5293.68|5293.68|5294.03|5294.03|5293.5|5293.5|0
1627312670000|2021-07-26 15:17:50|5293.74|5293.74|5294.15|5294.15|5294.15|5294.15|5293.74|5293.74|0
1627312680000|2021-07-26 15:18:00|5294.21|5294.21|5292.79|5292.79|5294.21|5294.21|5292.44|5292.44|0
1627312710000|2021-07-26 15:18:30|5292.67|5292.67|5292.67|5292.67|5292.67|5292.67|5292.61|5292.61|0
1627312720000|2021-07-26 15:18:40|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|0
1627312730000|2021-07-26 15:18:50|5292.79|5292.79|5292.79|5292.79|5292.79|5292.79|5292.79|5292.79|0
1627312740000|2021-07-26 15:19:00|5291.37|5291.37|5291.43|5291.43|5291.43|5291.43|5291.37|5291.37|0
1627312750000|2021-07-26 15:19:10|5291.49|5291.49|5291.55|5291.55|5291.55|5291.55|5291.49|5291.49|0
1627312760000|2021-07-26 15:19:20|5291.66|5291.66|5292.43|5292.43|5292.43|5292.43|5291.66|5291.66|0
1627312780000|2021-07-26 15:19:40|5292.37|5292.37|5292.49|5292.49|5292.49|5292.49|5292.37|5292.37|0
1627312790000|2021-07-26 15:19:50|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|0
1627312800000|2021-07-26 15:20:00|5292.95|5292.95|5292.95|5292.95|5292.95|5292.95|5292.95|5292.95|0
1627312810000|2021-07-26 15:20:10|5292.6|5292.6|5293.3|5293.3|5293.36|5293.36|5292.6|5292.6|0
1627312820000|2021-07-26 15:20:20|5293.24|5293.24|5293.3|5293.3|5293.3|5293.3|5293.24|5293.24|0
1627312840000|2021-07-26 15:20:40|5293.66|5293.66|5293.38|5293.38|5293.66|5293.66|5293.38|5293.38|0
1627312850000|2021-07-26 15:20:50|5293.2|5293.2|5292.85|5292.85|5293.56|5293.56|5292.85|5292.85|0
1627312860000|2021-07-26 15:21:00|5292.79|5292.79|5292.85|5292.85|5293.2|5293.2|5292.79|5292.79|0
1627312870000|2021-07-26 15:21:10|5292.49|5292.49|5292.14|5292.14|5292.49|5292.49|5292.14|5292.14|0
1627312880000|2021-07-26 15:21:20|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|0
1627312890000|2021-07-26 15:21:30|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|0
1627312900000|2021-07-26 15:21:40|5292.15|5292.15|5292.79|5292.79|5292.79|5292.79|5292.15|5292.15|0
1627312910000|2021-07-26 15:21:50|5292.43|5292.43|5292.73|5292.73|5292.73|5292.73|5292.43|5292.43|0
1627312920000|2021-07-26 15:22:00|5292.78|5292.78|5292.49|5292.49|5292.84|5292.84|5292.49|5292.49|0
1627312930000|2021-07-26 15:22:10|5292.13|5292.13|5291.16|5291.16|5292.13|5292.13|5290.88|5290.88|0
1627312940000|2021-07-26 15:22:20|5291.04|5291.04|5289.98|5289.98|5291.04|5291.04|5289.98|5289.98|0
1627312950000|2021-07-26 15:22:30|5289.63|5289.63|5290.69|5290.69|5290.69|5290.69|5289.63|5289.63|0
1627312960000|2021-07-26 15:22:40|5290.34|5290.34|5290.23|5290.23|5290.34|5290.34|5290.11|5290.11|0
1627312970000|2021-07-26 15:22:50|5290.34|5290.34|5290.34|5290.34|5290.34|5290.34|5290.34|5290.34|0
1627312990000|2021-07-26 15:23:10|5290|5290|5290.36|5290.36|5290.36|5290.36|5290|5290|0
1627313000000|2021-07-26 15:23:20|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|0
1627313010000|2021-07-26 15:23:30|5290.83|5290.83|5290.42|5290.42|5290.83|5290.83|5290.42|5290.42|0
1627313020000|2021-07-26 15:23:40|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|0
1627313030000|2021-07-26 15:23:50|5290.49|5290.49|5290.55|5290.55|5290.55|5290.55|5290.49|5290.49|0
1627313040000|2021-07-26 15:24:00|5289.49|5289.49|5289.96|5289.96|5289.96|5289.96|5289.49|5289.49|0
1627313050000|2021-07-26 15:24:10|5289.6|5289.6|5289.49|5289.49|5289.6|5289.6|5289.49|5289.49|0
1627313060000|2021-07-26 15:24:20|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|0
1627313070000|2021-07-26 15:24:30|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|0
1627313080000|2021-07-26 15:24:40|5289.31|5289.31|5289.87|5289.87|5289.87|5289.87|5289.31|5289.31|0
1627313100000|2021-07-26 15:25:00|5289.93|5289.93|5290.28|5290.28|5290.28|5290.28|5289.93|5289.93|0
1627313110000|2021-07-26 15:25:10|5290.64|5290.64|5290.75|5290.75|5290.99|5290.99|5290.64|5290.64|0
1627313120000|2021-07-26 15:25:20|5291.11|5291.11|5291.23|5291.23|5291.23|5291.23|5291.05|5291.05|0
1627313130000|2021-07-26 15:25:30|5291.11|5291.11|5291.29|5291.29|5291.46|5291.46|5291.11|5291.11|0
1627313140000|2021-07-26 15:25:40|5290.73|5290.73|5290.67|5290.67|5290.73|5290.73|5290.67|5290.67|0
1627313150000|2021-07-26 15:25:50|5290.31|5290.31|5290.3|5290.3|5290.65|5290.65|5290.3|5290.3|0
1627313170000|2021-07-26 15:26:10|5290.65|5290.65|5290.3|5290.3|5290.65|5290.65|5290.3|5290.3|0
1627313190000|2021-07-26 15:26:30|5290.06|5290.06|5290.06|5290.06|5290.06|5290.06|5290.06|5290.06|0
1627313200000|2021-07-26 15:26:40|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1627313210000|2021-07-26 15:26:50|5289.77|5289.77|5289.88|5289.88|5289.88|5289.88|5289.77|5289.77|0
1627313220000|2021-07-26 15:27:00|5290.16|5290.16|5290.28|5290.28|5290.28|5290.28|5290.16|5290.16|0
1627313230000|2021-07-26 15:27:10|5290.64|5290.64|5290.28|5290.28|5290.64|5290.64|5290.28|5290.28|0
1627313250000|2021-07-26 15:27:30|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|5290.22|0
1627313260000|2021-07-26 15:27:40|5290.58|5290.58|5290.22|5290.22|5290.93|5290.93|5290.22|5290.22|0
1627313270000|2021-07-26 15:27:50|5289.87|5289.87|5289.87|5289.87|5289.87|5289.87|5289.87|5289.87|0
1627313280000|2021-07-26 15:28:00|5290.21|5290.21|5291.23|5291.23|5291.57|5291.57|5290.21|5290.21|0
1627313290000|2021-07-26 15:28:10|5291.57|5291.57|5291.57|5291.57|5291.57|5291.57|5291.57|5291.57|0
1627313300000|2021-07-26 15:28:20|5291.93|5291.93|5292.64|5292.64|5292.64|5292.64|5291.93|5291.93|0
1627313310000|2021-07-26 15:28:30|5292.99|5292.99|5292.28|5292.28|5292.99|5292.99|5291.93|5291.93|0
1627313320000|2021-07-26 15:28:40|5292.34|5292.34|5292.56|5292.56|5292.56|5292.56|5292.28|5292.28|0
1627313330000|2021-07-26 15:28:50|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|5292.28|0
1627313340000|2021-07-26 15:29:00|5292.34|5292.34|5292.06|5292.06|5292.41|5292.41|5291.7|5291.7|0
1627313350000|2021-07-26 15:29:10|5291.7|5291.7|5291.35|5291.35|5292.06|5292.06|5291.35|5291.35|0
1627313360000|2021-07-26 15:29:20|5290.99|5290.99|5290.71|5290.71|5291.35|5291.35|5290.71|5290.71|0
1627313370000|2021-07-26 15:29:30|5291.41|5291.41|5292.47|5292.47|5292.74|5292.74|5291.41|5291.41|0
1627313380000|2021-07-26 15:29:40|5292.83|5292.83|5293.18|5293.18|5293.42|5293.42|5292.47|5292.47|0
1627313390000|2021-07-26 15:29:50|5292.9|5292.9|5292.92|5292.92|5293.2|5293.2|5292.9|5292.9|0
1627370160000|2021-07-27 07:16:00|5283.36|5283.36|5282|5282|5283.36|5283.36|5282|5282|0
1627370170000|2021-07-27 07:16:10|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|0
1627370190000|2021-07-27 07:16:30|5281.22|5281.22|5281.22|5281.22|5281.22|5281.22|5281.22|5281.22|0
1627370220000|2021-07-27 07:17:00|5280.94|5280.94|5279.9|5279.9|5280.94|5280.94|5279.9|5279.9|0
1627370250000|2021-07-27 07:17:30|5279.54|5279.54|5278.46|5278.46|5279.88|5279.88|5278.46|5278.46|0
1627370270000|2021-07-27 07:17:50|5278.12|5278.12|5277.78|5277.78|5278.12|5278.12|5277.78|5277.78|0
1627370300000|2021-07-27 07:18:20|5277.61|5277.61|5277.61|5277.61|5277.61|5277.61|5277.61|5277.61|0
1627370340000|2021-07-27 07:19:00|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|5276.92|0
1627370350000|2021-07-27 07:19:10|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|5276.28|0
1627370360000|2021-07-27 07:19:20|5275.6|5275.6|5275.12|5275.12|5275.6|5275.6|5275.12|5275.12|0
1627370380000|2021-07-27 07:19:40|5272.63|5272.63|5272.99|5272.99|5272.99|5272.99|5272.63|5272.63|0
1627370430000|2021-07-27 07:20:30|5272|5272|5272|5272|5272|5272|5272|5272|0
1627370440000|2021-07-27 07:20:40|5271.18|5271.18|5271.17|5271.17|5271.18|5271.18|5270.83|5270.83|0
1627370470000|2021-07-27 07:21:10|5271.51|5271.51|5271.91|5271.91|5271.91|5271.91|5271.51|5271.51|0
1627370500000|2021-07-27 07:21:40|5273.33|5273.33|5273.69|5273.69|5273.69|5273.69|5273.33|5273.33|0
1627370520000|2021-07-27 07:22:00|5274.4|5274.4|5275.36|5275.36|5275.36|5275.36|5274.4|5274.4|0
1627370530000|2021-07-27 07:22:10|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|5275.71|0
1627370540000|2021-07-27 07:22:20|5276.07|5276.07|5276.07|5276.07|5276.07|5276.07|5276.07|5276.07|0
1627370570000|2021-07-27 07:22:50|5276.42|5276.42|5276.42|5276.42|5276.42|5276.42|5276.42|5276.42|0
1627370580000|2021-07-27 07:23:00|5275.36|5275.36|5274.04|5274.04|5275.36|5275.36|5274.04|5274.04|0
1627370600000|2021-07-27 07:23:20|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|0
1627370640000|2021-07-27 07:24:00|5274.04|5274.04|5272.85|5272.85|5274.04|5274.04|5272.85|5272.85|0
1627370660000|2021-07-27 07:24:20|5272.5|5272.5|5272.5|5272.5|5272.5|5272.5|5272.5|5272.5|0
1627370680000|2021-07-27 07:24:40|5271.79|5271.79|5271.17|5271.17|5271.79|5271.79|5271.17|5271.17|0
1627370700000|2021-07-27 07:25:00|5270.83|5270.83|5269.41|5269.41|5270.83|5270.83|5269.06|5269.06|0
1627370710000|2021-07-27 07:25:10|5269.75|5269.75|5269.75|5269.75|5269.75|5269.75|5269.75|5269.75|0
1627370730000|2021-07-27 07:25:30|5270.09|5270.09|5270.09|5270.09|5270.09|5270.09|5270.09|5270.09|0
1627370750000|2021-07-27 07:25:50|5271.16|5271.16|5271.87|5271.87|5271.87|5271.87|5271.16|5271.16|0
1627370770000|2021-07-27 07:26:10|5270.8|5270.8|5270.8|5270.8|5270.8|5270.8|5270.8|5270.8|0
1627370800000|2021-07-27 07:26:40|5270.33|5270.33|5270.33|5270.33|5270.33|5270.33|5270.33|5270.33|0
1627370810000|2021-07-27 07:26:50|5270.22|5270.22|5270.22|5270.22|5270.22|5270.22|5270.22|5270.22|0
1627370830000|2021-07-27 07:27:10|5269.51|5269.51|5269.51|5269.51|5269.51|5269.51|5269.51|5269.51|0
1627370840000|2021-07-27 07:27:20|5269.03|5269.03|5269.03|5269.03|5269.03|5269.03|5269.03|5269.03|0
1627370860000|2021-07-27 07:27:40|5268.69|5268.69|5268.69|5268.69|5268.69|5268.69|5268.69|5268.69|0
1627370880000|2021-07-27 07:28:00|5268.92|5268.92|5268.92|5268.92|5268.92|5268.92|5268.92|5268.92|0
1627370900000|2021-07-27 07:28:20|5266.79|5266.79|5266.1|5266.1|5266.79|5266.79|5266.1|5266.1|0
1627370940000|2021-07-27 07:29:00|5265.5|5265.5|5264.44|5264.44|5265.5|5265.5|5264.44|5264.44|0
1627370950000|2021-07-27 07:29:10|5265.5|5265.5|5265.5|5265.5|5265.5|5265.5|5265.5|5265.5|0
1627370970000|2021-07-27 07:29:30|5265.86|5265.86|5265.5|5265.5|5265.86|5265.86|5265.5|5265.5|0
1627370990000|2021-07-27 07:29:50|5265.74|5265.74|5267.43|5267.43|5267.43|5267.43|5265.74|5265.74|0
1627371000000|2021-07-27 07:30:00|5267.78|5267.78|5268.06|5268.06|5268.06|5268.06|5267.78|5267.78|0
1627371020000|2021-07-27 07:30:20|5267.71|5267.71|5268.41|5268.41|5269.13|5269.13|5267.71|5267.71|0
1627371060000|2021-07-27 07:31:00|5267.7|5267.7|5268.77|5268.77|5268.77|5268.77|5267.7|5267.7|0
1627371080000|2021-07-27 07:31:20|5268.3|5268.3|5268.3|5268.3|5268.3|5268.3|5268.3|5268.3|0
1627371090000|2021-07-27 07:31:30|5267.94|5267.94|5266.83|5266.83|5267.94|5267.94|5266.83|5266.83|0
1627371120000|2021-07-27 07:32:00|5266.12|5266.12|5266.12|5266.12|5266.12|5266.12|5266.12|5266.12|0
1627371130000|2021-07-27 07:32:10|5266.46|5266.46|5266.39|5266.39|5266.74|5266.74|5266.39|5266.39|0
1627371150000|2021-07-27 07:32:30|5267.45|5267.45|5265.34|5265.34|5267.45|5267.45|5265.34|5265.34|0
1627371170000|2021-07-27 07:32:50|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|0
1627371190000|2021-07-27 07:33:10|5265.34|5265.34|5265.69|5265.69|5265.69|5265.69|5265.34|5265.34|0
1627371210000|2021-07-27 07:33:30|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|5264.98|0
1627371220000|2021-07-27 07:33:40|5264.63|5264.63|5264.91|5264.91|5264.91|5264.91|5264.63|5264.63|0
1627371230000|2021-07-27 07:33:50|5265.32|5265.32|5265.67|5265.67|5265.67|5265.67|5265.32|5265.32|0
1627371240000|2021-07-27 07:34:00|5264.96|5264.96|5264.96|5264.96|5264.96|5264.96|5264.96|5264.96|0
1627371260000|2021-07-27 07:34:20|5266.03|5266.03|5264.96|5264.96|5266.03|5266.03|5264.96|5264.96|0
1627371300000|2021-07-27 07:35:00|5264.61|5264.61|5263.38|5263.38|5266.03|5266.03|5263.38|5263.38|0
1627371310000|2021-07-27 07:35:10|5264.06|5264.06|5264.06|5264.06|5264.06|5264.06|5264.06|5264.06|0
1627371330000|2021-07-27 07:35:30|5264.77|5264.77|5265.13|5265.13|5265.48|5265.48|5264.77|5264.77|0
1627371340000|2021-07-27 07:35:40|5265.48|5265.48|5266.9|5266.9|5266.9|5266.9|5265.48|5265.48|0
1627371350000|2021-07-27 07:35:50|5267.38|5267.38|5266.31|5266.31|5267.38|5267.38|5266.31|5266.31|0
1627371360000|2021-07-27 07:36:00|5266.08|5266.08|5266.08|5266.08|5266.08|5266.08|5266.08|5266.08|0
1627371370000|2021-07-27 07:36:10|5266.43|5266.43|5266.79|5266.79|5266.79|5266.79|5266.43|5266.43|0
1627371380000|2021-07-27 07:36:20|5268.21|5268.21|5267.85|5267.85|5268.21|5268.21|5267.85|5267.85|0
1627371400000|2021-07-27 07:36:40|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|0
1627371420000|2021-07-27 07:37:00|5267.14|5267.14|5267.14|5267.14|5267.14|5267.14|5267.14|5267.14|0
1627371430000|2021-07-27 07:37:10|5267.56|5267.56|5267.5|5267.5|5267.56|5267.56|5267.5|5267.5|0
1627371440000|2021-07-27 07:37:20|5267.85|5267.85|5267.85|5267.85|5267.85|5267.85|5267.85|5267.85|0
1627371460000|2021-07-27 07:37:40|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|5267.5|0
1627371470000|2021-07-27 07:37:50|5267.26|5267.26|5265.53|5265.53|5267.26|5267.26|5265.53|5265.53|0
1627371480000|2021-07-27 07:38:00|5265.6|5265.6|5265.6|5265.6|5265.6|5265.6|5265.6|5265.6|0
1627371490000|2021-07-27 07:38:10|5265.94|5265.94|5265.94|5265.94|5265.94|5265.94|5265.94|5265.94|0
1627371510000|2021-07-27 07:38:30|5265.7|5265.7|5264.64|5264.64|5265.7|5265.7|5264.64|5264.64|0
1627371520000|2021-07-27 07:38:40|5264.99|5264.99|5264.99|5264.99|5264.99|5264.99|5264.99|5264.99|0
1627371530000|2021-07-27 07:38:50|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|0
1627371550000|2021-07-27 07:39:10|5265.07|5265.07|5265.07|5265.07|5265.07|5265.07|5265.07|5265.07|0
1627371580000|2021-07-27 07:39:40|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|5264.71|0
1627371600000|2021-07-27 07:40:00|5265.07|5265.07|5262.73|5262.73|5266.13|5266.13|5262.73|5262.73|0
1627371610000|2021-07-27 07:40:10|5262.02|5262.02|5261.2|5261.2|5262.02|5262.02|5260.85|5260.85|0
1627371620000|2021-07-27 07:40:20|5260.85|5260.85|5260.37|5260.37|5260.85|5260.85|5260.37|5260.37|0
1627371640000|2021-07-27 07:40:40|5260.03|5260.03|5260.03|5260.03|5260.03|5260.03|5260.03|5260.03|0
1627371650000|2021-07-27 07:40:50|5259.68|5259.68|5260.15|5260.15|5260.15|5260.15|5259.68|5259.68|0
1627371670000|2021-07-27 07:41:10|5260.27|5260.27|5261.29|5261.29|5261.29|5261.29|5260.27|5260.27|0
1627371690000|2021-07-27 07:41:30|5262|5262|5262|5262|5262|5262|5262|5262|0
1627371700000|2021-07-27 07:41:40|5261.66|5261.66|5260.37|5260.37|5261.66|5261.66|5260.37|5260.37|0
1627371740000|2021-07-27 07:42:20|5259.31|5259.31|5259.31|5259.31|5259.31|5259.31|5259.31|5259.31|0
1627371750000|2021-07-27 07:42:30|5258.97|5258.97|5257.9|5257.9|5258.97|5258.97|5257.9|5257.9|0
1627371780000|2021-07-27 07:43:00|5258.31|5258.31|5257.02|5257.02|5258.31|5258.31|5255.96|5255.96|0
1627371800000|2021-07-27 07:43:20|5256.67|5256.67|5256.31|5256.31|5256.67|5256.67|5256.31|5256.31|0
1627371820000|2021-07-27 07:43:40|5257.02|5257.02|5258.55|5258.55|5258.55|5258.55|5257.02|5257.02|0
1627371830000|2021-07-27 07:43:50|5258.31|5258.31|5257.6|5257.6|5258.31|5258.31|5257.6|5257.6|0
1627371850000|2021-07-27 07:44:10|5258.28|5258.28|5258.99|5258.99|5258.99|5258.99|5258.28|5258.28|0
1627371870000|2021-07-27 07:44:30|5258.64|5258.64|5258.64|5258.64|5258.64|5258.64|5258.64|5258.64|0
1627371900000|2021-07-27 07:45:00|5259.35|5259.35|5258.64|5258.64|5259.35|5259.35|5258.64|5258.64|0
1627371930000|2021-07-27 07:45:30|5258.99|5258.99|5257.93|5257.93|5258.99|5258.99|5257.93|5257.93|0
1627371940000|2021-07-27 07:45:40|5257.59|5257.59|5257.59|5257.59|5257.59|5257.59|5257.59|5257.59|0
1627371950000|2021-07-27 07:45:50|5257.83|5257.83|5258.18|5258.18|5258.18|5258.18|5257.83|5257.83|0
1627371960000|2021-07-27 07:46:00|5259.25|5259.25|5259.25|5259.25|5259.25|5259.25|5259.25|5259.25|0
1627371970000|2021-07-27 07:46:10|5258.54|5258.54|5259.24|5259.24|5259.24|5259.24|5258.54|5258.54|0
1627371980000|2021-07-27 07:46:20|5259.6|5259.6|5262.31|5262.31|5262.31|5262.31|5259.6|5259.6|0
1627371990000|2021-07-27 07:46:30|5262.55|5262.55|5262.55|5262.55|5262.55|5262.55|5262.55|5262.55|0
1627372030000|2021-07-27 07:47:10|5262.9|5262.9|5264.65|5264.65|5264.65|5264.65|5262.9|5262.9|0
1627372050000|2021-07-27 07:47:30|5265.36|5265.36|5265.36|5265.36|5265.36|5265.36|5265.36|5265.36|0
1627372070000|2021-07-27 07:47:50|5265.92|5265.92|5266.12|5266.12|5266.4|5266.4|5265.64|5265.64|0
1627372080000|2021-07-27 07:48:00|5267.18|5267.18|5267.24|5267.24|5267.24|5267.24|5267.18|5267.18|0
1627372100000|2021-07-27 07:48:20|5267.58|5267.58|5268.65|5268.65|5268.65|5268.65|5267.58|5267.58|0
1627372110000|2021-07-27 07:48:30|5268.29|5268.29|5268.29|5268.29|5268.29|5268.29|5268.29|5268.29|0
1627372120000|2021-07-27 07:48:40|5266.87|5266.87|5266.52|5266.52|5266.87|5266.87|5266.52|5266.52|0
1627372190000|2021-07-27 07:49:50|5265.58|5265.58|5265.58|5265.58|5265.58|5265.58|5265.58|5265.58|0
1627372200000|2021-07-27 07:50:00|5266.65|5266.65|5266.35|5266.35|5266.65|5266.65|5266.35|5266.35|0
1627372210000|2021-07-27 07:50:10|5265.29|5265.29|5265.97|5265.97|5265.97|5265.97|5265.29|5265.29|0
1627372250000|2021-07-27 07:50:50|5266.45|5266.45|5267.51|5267.51|5267.51|5267.51|5266.45|5266.45|0
1627372260000|2021-07-27 07:51:00|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|5266.45|0
1627372280000|2021-07-27 07:51:20|5266.68|5266.68|5267.05|5267.05|5267.39|5267.39|5266.68|5266.68|0
1627372310000|2021-07-27 07:51:50|5266.81|5266.81|5266.81|5266.81|5266.81|5266.81|5266.81|5266.81|0
1627372350000|2021-07-27 07:52:30|5267.15|5267.15|5267.15|5267.15|5267.15|5267.15|5267.15|5267.15|0
1627372360000|2021-07-27 07:52:40|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|0
1627372370000|2021-07-27 07:52:50|5266.33|5266.33|5266|5266|5266.33|5266.33|5265.64|5265.64|0
1627372390000|2021-07-27 07:53:10|5266.34|5266.34|5266.34|5266.34|5266.34|5266.34|5266.34|5266.34|0
1627372470000|2021-07-27 07:54:30|5266.69|5266.69|5265.63|5265.63|5266.69|5266.69|5265.63|5265.63|0
1627372490000|2021-07-27 07:54:50|5265.98|5265.98|5265.98|5265.98|5265.98|5265.98|5265.98|5265.98|0
1627372500000|2021-07-27 07:55:00|5266.4|5266.4|5268.17|5268.17|5268.17|5268.17|5266.4|5266.4|0
1627372510000|2021-07-27 07:55:10|5267.99|5267.99|5266.93|5266.93|5267.99|5267.99|5266.93|5266.93|0
1627372550000|2021-07-27 07:55:50|5267.17|5267.17|5267.17|5267.17|5267.17|5267.17|5267.17|5267.17|0
1627372560000|2021-07-27 07:56:00|5267.05|5267.05|5267.05|5267.05|5267.05|5267.05|5267.05|5267.05|0
1627372570000|2021-07-27 07:56:10|5266.7|5266.7|5266.36|5266.36|5267.04|5267.04|5266.36|5266.36|0
1627372580000|2021-07-27 07:56:20|5265.88|5265.88|5265.88|5265.88|5265.88|5265.88|5265.88|5265.88|0
1627372610000|2021-07-27 07:56:50|5266.22|5266.22|5266.22|5266.22|5266.22|5266.22|5266.22|5266.22|0
1627372650000|2021-07-27 07:57:30|5265.86|5265.86|5265.86|5265.86|5265.86|5265.86|5265.86|5265.86|0
1627372670000|2021-07-27 07:57:50|5266.22|5266.22|5266.22|5266.22|5266.22|5266.22|5266.22|5266.22|0
1627372680000|2021-07-27 07:58:00|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|5267.28|0
1627372690000|2021-07-27 07:58:10|5267.4|5267.4|5267.64|5267.64|5267.64|5267.64|5267.4|5267.4|0
1627372710000|2021-07-27 07:58:30|5267.28|5267.28|5266.93|5266.93|5267.28|5267.28|5266.93|5266.93|0
1627372720000|2021-07-27 07:58:40|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|5267.64|0
1627372730000|2021-07-27 07:58:50|5267.99|5267.99|5268.63|5268.63|5268.63|5268.63|5267.99|5267.99|0
1627372740000|2021-07-27 07:59:00|5268.87|5268.87|5268.51|5268.51|5268.87|5268.87|5268.51|5268.51|0
1627372750000|2021-07-27 07:59:10|5269.2|5269.2|5269.2|5269.2|5269.2|5269.2|5269.2|5269.2|0
1627372760000|2021-07-27 07:59:20|5268.86|5268.86|5268.86|5268.86|5268.86|5268.86|5268.86|5268.86|0
1627372800000|2021-07-27 08:00:00|5267.79|5267.79|5269.21|5269.21|5269.21|5269.21|5267.79|5267.79|0
1627372830000|2021-07-27 08:00:30|5267.44|5267.44|5266.73|5266.73|5267.44|5267.44|5266.73|5266.73|0
1627372840000|2021-07-27 08:00:40|5266.38|5266.38|5266.38|5266.38|5266.38|5266.38|5266.38|5266.38|0
1627372850000|2021-07-27 08:00:50|5266.62|5266.62|5265.67|5265.67|5266.62|5266.62|5265.67|5265.67|0
1627372880000|2021-07-27 08:01:20|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|0
1627372930000|2021-07-27 08:02:10|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|5267.04|0
1627372940000|2021-07-27 08:02:20|5268.1|5268.1|5268.46|5268.46|5268.46|5268.46|5268.1|5268.1|0
1627372950000|2021-07-27 08:02:30|5268.12|5268.12|5267.78|5267.78|5268.12|5268.12|5267.78|5267.78|0
1627372960000|2021-07-27 08:02:40|5268.01|5268.01|5267.66|5267.66|5268.01|5268.01|5267.3|5267.3|0
1627373010000|2021-07-27 08:03:30|5267.67|5267.67|5267.67|5267.67|5267.67|5267.67|5267.67|5267.67|0
1627373030000|2021-07-27 08:03:50|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|5268.03|0
1627373040000|2021-07-27 08:04:00|5267.67|5267.67|5267.67|5267.67|5267.67|5267.67|5267.67|5267.67|0
1627373080000|2021-07-27 08:04:40|5267.85|5267.85|5267.14|5267.14|5267.85|5267.85|5267.14|5267.14|0
1627373090000|2021-07-27 08:04:50|5267.2|5267.2|5267.2|5267.2|5267.2|5267.2|5267.2|5267.2|0
1627373100000|2021-07-27 08:05:00|5267.55|5267.55|5268.5|5268.5|5268.5|5268.5|5267.55|5267.55|0
1627373110000|2021-07-27 08:05:10|5269.18|5269.18|5269.54|5269.54|5269.54|5269.54|5269.18|5269.18|0
1627373130000|2021-07-27 08:05:30|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|0
1627373150000|2021-07-27 08:05:50|5270.37|5270.37|5270.37|5270.37|5270.37|5270.37|5270.37|5270.37|0
1627373170000|2021-07-27 08:06:10|5270.03|5270.03|5270.94|5270.94|5270.94|5270.94|5270.03|5270.03|0
1627373180000|2021-07-27 08:06:20|5272.36|5272.36|5272.36|5272.36|5272.36|5272.36|5272.36|5272.36|0
1627373200000|2021-07-27 08:06:40|5272.72|5272.72|5273.07|5273.07|5273.07|5273.07|5272.72|5272.72|0
1627373210000|2021-07-27 08:06:50|5273.43|5273.43|5273.43|5273.43|5273.43|5273.43|5273.43|5273.43|0
1627373230000|2021-07-27 08:07:10|5273.78|5273.78|5273.86|5273.86|5273.86|5273.86|5273.5|5273.5|0
1627373240000|2021-07-27 08:07:20|5273.5|5273.5|5273.15|5273.15|5273.5|5273.5|5273.15|5273.15|0
1627373270000|2021-07-27 08:07:50|5273.86|5273.86|5273.5|5273.5|5273.86|5273.86|5273.5|5273.5|0
1627373290000|2021-07-27 08:08:10|5273.86|5273.86|5274.88|5274.88|5274.88|5274.88|5273.86|5273.86|0
1627373310000|2021-07-27 08:08:30|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|5275.11|0
1627373320000|2021-07-27 08:08:40|5275.06|5275.06|5275.06|5275.06|5275.06|5275.06|5275.06|5275.06|0
1627373340000|2021-07-27 08:09:00|5274.7|5274.7|5273.28|5273.28|5274.7|5274.7|5273.28|5273.28|0
1627373350000|2021-07-27 08:09:10|5272.57|5272.57|5272.07|5272.07|5272.57|5272.57|5271.89|5271.89|0
1627373360000|2021-07-27 08:09:20|5272.18|5272.18|5273.25|5273.25|5273.25|5273.25|5272.18|5272.18|0
1627373400000|2021-07-27 08:10:00|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|5273.94|0
1627373430000|2021-07-27 08:10:30|5273.6|5273.6|5273.25|5273.25|5273.6|5273.6|5273.25|5273.25|0
1627373440000|2021-07-27 08:10:40|5273.19|5273.19|5273.19|5273.19|5273.19|5273.19|5273.19|5273.19|0
1627373450000|2021-07-27 08:10:50|5273.43|5273.43|5272.01|5272.01|5273.43|5273.43|5272.01|5272.01|0
1627373470000|2021-07-27 08:11:10|5271.67|5271.67|5269.89|5269.89|5271.67|5271.67|5269.89|5269.89|0
1627373490000|2021-07-27 08:11:30|5270.24|5270.24|5270.24|5270.24|5270.24|5270.24|5270.24|5270.24|0
1627373500000|2021-07-27 08:11:40|5270.95|5270.95|5270.95|5270.95|5270.95|5270.95|5270.95|5270.95|0
1627373520000|2021-07-27 08:12:00|5271.24|5271.24|5271.95|5271.95|5271.95|5271.95|5271.24|5271.24|0
1627373530000|2021-07-27 08:12:10|5271.6|5271.6|5271.6|5271.6|5271.6|5271.6|5271.6|5271.6|0
1627373540000|2021-07-27 08:12:20|5271.36|5271.36|5270.65|5270.65|5271.36|5271.36|5270.65|5270.65|0
1627373560000|2021-07-27 08:12:40|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|0
1627373610000|2021-07-27 08:13:30|5270.83|5270.83|5270.83|5270.83|5270.83|5270.83|5270.83|5270.83|0
1627373620000|2021-07-27 08:13:40|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|5270.48|0
1627373630000|2021-07-27 08:13:50|5270.36|5270.36|5270.36|5270.36|5270.36|5270.36|5270.36|5270.36|0
1627373650000|2021-07-27 08:14:10|5270.01|5270.01|5270.01|5270.01|5270.01|5270.01|5270.01|5270.01|0
1627373700000|2021-07-27 08:15:00|5269.3|5269.3|5269.65|5269.65|5269.65|5269.65|5268.94|5268.94|0
1627373720000|2021-07-27 08:15:20|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|0
1627373750000|2021-07-27 08:15:50|5269.94|5269.94|5270.42|5270.42|5270.42|5270.42|5269.94|5269.94|0
1627373780000|2021-07-27 08:16:20|5270.78|5270.78|5270.78|5270.78|5270.78|5270.78|5270.78|5270.78|0
1627373790000|2021-07-27 08:16:30|5271.13|5271.13|5270.96|5270.96|5271.13|5271.13|5270.96|5270.96|0
1627373820000|2021-07-27 08:17:00|5271.07|5271.07|5271.07|5271.07|5271.07|5271.07|5271.07|5271.07|0
1627373840000|2021-07-27 08:17:20|5271.78|5271.78|5271.72|5271.72|5271.78|5271.78|5271.72|5271.72|0
1627373860000|2021-07-27 08:17:40|5271.61|5271.61|5271.61|5271.61|5271.78|5271.78|5271.61|5271.61|0
1627373870000|2021-07-27 08:17:50|5271.55|5271.55|5271.55|5271.55|5271.55|5271.55|5271.55|5271.55|0
1627373880000|2021-07-27 08:18:00|5270.13|5270.13|5270.07|5270.07|5270.13|5270.13|5270.07|5270.07|0
1627373910000|2021-07-27 08:18:30|5269.36|5269.36|5268.65|5268.65|5269.36|5269.36|5268.65|5268.65|0
1627373920000|2021-07-27 08:18:40|5268.29|5268.29|5266.96|5266.96|5268.29|5268.29|5266.96|5266.96|0
1627373930000|2021-07-27 08:18:50|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|5266.36|0
1627373940000|2021-07-27 08:19:00|5267.43|5267.43|5268.13|5268.13|5268.13|5268.13|5267.43|5267.43|0
1627373990000|2021-07-27 08:19:50|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|5268.48|0
1627374000000|2021-07-27 08:20:00|5269.55|5269.55|5269.55|5269.55|5269.55|5269.55|5268.84|5268.84|0
1627374010000|2021-07-27 08:20:10|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|5269.89|0
1627374030000|2021-07-27 08:20:30|5269.53|5269.53|5268.85|5268.85|5269.53|5269.53|5268.85|5268.85|0
1627374050000|2021-07-27 08:20:50|5269.33|5269.33|5268.62|5268.62|5269.33|5269.33|5268.62|5268.62|0
1627374100000|2021-07-27 08:21:40|5268.26|5268.26|5266.72|5266.72|5268.26|5268.26|5266.72|5266.72|0
1627374120000|2021-07-27 08:22:00|5267.07|5267.07|5267.07|5267.07|5267.07|5267.07|5267.07|5267.07|0
1627374130000|2021-07-27 08:22:10|5266.72|5266.72|5266.72|5266.72|5266.72|5266.72|5266.72|5266.72|0
1627374150000|2021-07-27 08:22:30|5267.07|5267.07|5267.07|5267.07|5267.07|5267.07|5267.07|5267.07|0
1627374160000|2021-07-27 08:22:40|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|5267.13|0
1627374170000|2021-07-27 08:22:50|5266.42|5266.42|5265.24|5265.24|5266.42|5266.42|5265.24|5265.24|0
1627374180000|2021-07-27 08:23:00|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|5266.66|0
1627374190000|2021-07-27 08:23:10|5267.02|5267.02|5267.36|5267.36|5267.36|5267.36|5267.02|5267.02|0
1627374210000|2021-07-27 08:23:30|5268.13|5268.13|5268.13|5268.13|5268.13|5268.13|5267.77|5267.77|0
1627374220000|2021-07-27 08:23:40|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|5267.42|0
1627374260000|2021-07-27 08:24:20|5267.77|5267.77|5267.77|5267.77|5267.77|5267.77|5267.77|5267.77|0
1627374280000|2021-07-27 08:24:40|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|5267.06|0
1627374300000|2021-07-27 08:25:00|5268.13|5268.13|5266.71|5266.71|5268.13|5268.13|5266.71|5266.71|0
1627374310000|2021-07-27 08:25:10|5266.47|5266.47|5266.47|5266.47|5266.47|5266.47|5266.47|5266.47|0
1627374340000|2021-07-27 08:25:40|5266.29|5266.29|5266.29|5266.29|5266.29|5266.29|5266.29|5266.29|0
1627374350000|2021-07-27 08:25:50|5266.53|5266.53|5264.05|5264.05|5266.53|5266.53|5264.05|5264.05|0
1627374360000|2021-07-27 08:26:00|5263.36|5263.36|5263.36|5263.36|5263.36|5263.36|5263.36|5263.36|0
1627374370000|2021-07-27 08:26:10|5262.65|5262.65|5262.99|5262.99|5262.99|5262.99|5262.65|5262.65|0
1627374390000|2021-07-27 08:26:30|5263.35|5263.35|5262.81|5262.81|5263.41|5263.41|5262.81|5262.81|0
1627374400000|2021-07-27 08:26:40|5262.46|5262.46|5262.46|5262.46|5262.46|5262.46|5262.46|5262.46|0
1627374430000|2021-07-27 08:27:10|5262.1|5262.1|5261.75|5261.75|5262.1|5262.1|5261.75|5261.75|0
1627374460000|2021-07-27 08:27:40|5261.04|5261.04|5261.39|5261.39|5261.39|5261.39|5261.04|5261.04|0
1627374470000|2021-07-27 08:27:50|5261.04|5261.04|5260.8|5260.8|5261.04|5261.04|5260.8|5260.8|0
1627374480000|2021-07-27 08:28:00|5260.09|5260.09|5258.55|5258.55|5260.09|5260.09|5258.55|5258.55|0
1627374490000|2021-07-27 08:28:10|5258.27|5258.27|5258.27|5258.27|5258.27|5258.27|5258.27|5258.27|0
1627374520000|2021-07-27 08:28:40|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|0
1627374530000|2021-07-27 08:28:50|5256.25|5256.25|5256.61|5256.61|5256.61|5256.61|5256.25|5256.25|0
1627374550000|2021-07-27 08:29:10|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|0
1627374560000|2021-07-27 08:29:20|5256.66|5256.66|5256.77|5256.77|5256.77|5256.77|5256.66|5256.66|0
1627374570000|2021-07-27 08:29:30|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|5256.49|0
1627374580000|2021-07-27 08:29:40|5255.78|5255.78|5255.78|5255.78|5255.78|5255.78|5255.78|5255.78|0
1627374590000|2021-07-27 08:29:50|5255.44|5255.44|5255.44|5255.44|5255.44|5255.44|5255.09|5255.09|0
1627374600000|2021-07-27 08:30:00|5256.86|5256.86|5255.8|5255.8|5256.86|5256.86|5255.8|5255.8|0
1627374630000|2021-07-27 08:30:30|5255.56|5255.56|5255.56|5255.56|5255.56|5255.56|5255.56|5255.56|0
1627374640000|2021-07-27 08:30:40|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|5255.22|0
1627374650000|2021-07-27 08:30:50|5255.46|5255.46|5254.39|5254.39|5255.46|5255.46|5254.39|5254.39|0
1627374660000|2021-07-27 08:31:00|5254.75|5254.75|5254.39|5254.39|5254.75|5254.75|5254.39|5254.39|0
1627374670000|2021-07-27 08:31:10|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|5254.75|0
1627374690000|2021-07-27 08:31:30|5254.04|5254.04|5254.04|5254.04|5254.04|5254.04|5254.04|5254.04|0
1627374700000|2021-07-27 08:31:40|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|5254.38|0
1627374740000|2021-07-27 08:32:20|5254.73|5254.73|5255.09|5255.09|5255.09|5255.09|5254.73|5254.73|0
1627374790000|2021-07-27 08:33:10|5255.26|5255.26|5255.97|5255.97|5255.97|5255.97|5255.26|5255.26|0
1627374800000|2021-07-27 08:33:20|5255.62|5255.62|5255.62|5255.62|5255.62|5255.62|5255.62|5255.62|0
1627374810000|2021-07-27 08:33:30|5255.79|5255.79|5255.38|5255.38|5255.85|5255.85|5255.38|5255.38|0
1627374820000|2021-07-27 08:33:40|5255.5|5255.5|5255.5|5255.5|5255.5|5255.5|5255.5|5255.5|0
1627374840000|2021-07-27 08:34:00|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|5256.21|0
1627374850000|2021-07-27 08:34:10|5256.45|5256.45|5256.45|5256.45|5256.45|5256.45|5256.45|5256.45|0
1627374860000|2021-07-27 08:34:20|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|5256.09|0
1627374870000|2021-07-27 08:34:30|5255.75|5255.75|5256.62|5256.62|5256.62|5256.62|5255.75|5255.75|0
1627374920000|2021-07-27 08:35:20|5257.33|5257.33|5257.69|5257.69|5257.69|5257.69|5257.33|5257.33|0
1627374950000|2021-07-27 08:35:50|5258.75|5258.75|5258.75|5258.75|5258.75|5258.75|5258.75|5258.75|0
1627374960000|2021-07-27 08:36:00|5258.64|5258.64|5258.28|5258.28|5258.64|5258.64|5258.28|5258.28|0
1627374970000|2021-07-27 08:36:10|5257.93|5257.93|5257.93|5257.93|5257.93|5257.93|5257.93|5257.93|0
1627374990000|2021-07-27 08:36:30|5258.04|5258.04|5257.33|5257.33|5258.04|5258.04|5257.33|5257.33|0
1627375020000|2021-07-27 08:37:00|5257.45|5257.45|5258.97|5258.97|5258.97|5258.97|5257.45|5257.45|0
1627375030000|2021-07-27 08:37:10|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|5258.26|0
1627375050000|2021-07-27 08:37:30|5257.9|5257.9|5257.9|5257.9|5257.9|5257.9|5257.9|5257.9|0
1627375120000|2021-07-27 08:38:40|5257.66|5257.66|5257.66|5257.66|5257.66|5257.66|5257.66|5257.66|0
1627375140000|2021-07-27 08:39:00|5256.6|5256.6|5257.31|5257.31|5257.66|5257.66|5256.6|5256.6|0
1627375180000|2021-07-27 08:39:40|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|5256.95|0
1627375200000|2021-07-27 08:40:00|5256.27|5256.27|5256.27|5256.27|5256.27|5256.27|5256.27|5256.27|0
1627375210000|2021-07-27 08:40:10|5255.85|5255.85|5256.21|5256.21|5256.21|5256.21|5255.85|5255.85|0
1627375220000|2021-07-27 08:40:20|5257.63|5257.63|5258.33|5258.33|5258.33|5258.33|5257.63|5257.63|0
1627375240000|2021-07-27 08:40:40|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|5257.62|0
1627375250000|2021-07-27 08:40:50|5257.26|5257.26|5257.08|5257.08|5257.26|5257.26|5256.91|5256.91|0
1627375260000|2021-07-27 08:41:00|5257.44|5257.44|5257.44|5257.44|5257.44|5257.44|5257.44|5257.44|0
1627375270000|2021-07-27 08:41:10|5257.08|5257.08|5257.08|5257.08|5257.08|5257.08|5257.08|5257.08|0
1627375280000|2021-07-27 08:41:20|5256.73|5256.73|5256.37|5256.37|5256.73|5256.73|5256.37|5256.37|0
1627375290000|2021-07-27 08:41:30|5256.71|5256.71|5259.12|5259.12|5259.12|5259.12|5256.71|5256.71|0
1627375300000|2021-07-27 08:41:40|5259.48|5259.48|5259.12|5259.12|5259.48|5259.48|5259.12|5259.12|0
1627375320000|2021-07-27 08:42:00|5259.48|5259.48|5259.14|5259.14|5259.48|5259.48|5259.14|5259.14|0
1627375350000|2021-07-27 08:42:30|5259.37|5259.37|5259.37|5259.37|5259.37|5259.37|5259.37|5259.37|0
1627375360000|2021-07-27 08:42:40|5259.73|5259.73|5261.15|5261.15|5261.15|5261.15|5259.73|5259.73|0
1627375380000|2021-07-27 08:43:00|5261.43|5261.43|5261.07|5261.07|5261.43|5261.43|5261.07|5261.07|0
1627375400000|2021-07-27 08:43:20|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|5261.41|0
1627375440000|2021-07-27 08:44:00|5261.06|5261.06|5261.77|5261.77|5261.77|5261.77|5261.06|5261.06|0
1627375450000|2021-07-27 08:44:10|5261.06|5261.06|5261.06|5261.06|5261.06|5261.06|5261.06|5261.06|0
1627375470000|2021-07-27 08:44:30|5261.62|5261.62|5262.21|5262.21|5262.21|5262.21|5261.62|5261.62|0
1627375480000|2021-07-27 08:44:40|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|0
1627375490000|2021-07-27 08:44:50|5262.45|5262.45|5262.45|5262.45|5262.45|5262.45|5262.45|5262.45|0
1627375500000|2021-07-27 08:45:00|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|0
1627375540000|2021-07-27 08:45:40|5263.04|5263.04|5263.04|5263.04|5263.04|5263.04|5263.04|5263.04|0
1627375560000|2021-07-27 08:46:00|5262.92|5262.92|5262.57|5262.57|5262.92|5262.92|5262.57|5262.57|0
1627375580000|2021-07-27 08:46:20|5262.23|5262.23|5261.34|5261.34|5262.23|5262.23|5261.34|5261.34|0
1627375600000|2021-07-27 08:46:40|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|5261.62|0
1627375620000|2021-07-27 08:47:00|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|5262.33|0
1627375710000|2021-07-27 08:48:30|5262.69|5262.69|5262.69|5262.69|5262.69|5262.69|5262.69|5262.69|0
1627375740000|2021-07-27 08:49:00|5263.4|5263.4|5264.28|5264.28|5264.28|5264.28|5263.4|5263.4|0
1627375750000|2021-07-27 08:49:10|5264.62|5264.62|5264.62|5264.62|5264.62|5264.62|5264.62|5264.62|0
1627375840000|2021-07-27 08:50:40|5265.33|5265.33|5265.91|5265.91|5265.91|5265.91|5264.98|5264.98|0
1627375870000|2021-07-27 08:51:10|5265.56|5265.56|5265.56|5265.56|5265.56|5265.56|5265.56|5265.56|0
1627375890000|2021-07-27 08:51:30|5265.85|5265.85|5264.08|5264.08|5265.85|5265.85|5264.08|5264.08|0
1627375910000|2021-07-27 08:51:50|5264.43|5264.43|5265.14|5265.14|5265.14|5265.14|5264.43|5264.43|0
1627375990000|2021-07-27 08:53:10|5264.43|5264.43|5264.08|5264.08|5264.43|5264.43|5264.08|5264.08|0
1627376010000|2021-07-27 08:53:30|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|0
1627376020000|2021-07-27 08:53:40|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|5264.43|0
1627376050000|2021-07-27 08:54:10|5264.79|5264.79|5265.14|5265.14|5265.14|5265.14|5264.79|5264.79|0
1627376060000|2021-07-27 08:54:20|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|0
1627376080000|2021-07-27 08:54:40|5265.14|5265.14|5265.14|5265.14|5265.14|5265.14|5265.14|5265.14|0
1627376090000|2021-07-27 08:54:50|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|5264.79|0
1627376120000|2021-07-27 08:55:20|5265.14|5265.14|5265.5|5265.5|5265.5|5265.5|5265.14|5265.14|0
1627376140000|2021-07-27 08:55:40|5265.74|5265.74|5265.74|5265.74|5265.74|5265.74|5265.74|5265.74|0
1627376180000|2021-07-27 08:56:20|5266.09|5266.09|5266.8|5266.8|5266.8|5266.8|5266.09|5266.09|0
1627376200000|2021-07-27 08:56:40|5267.42|5267.42|5267.7|5267.7|5267.7|5267.7|5267.42|5267.42|0
1627376210000|2021-07-27 08:56:50|5268.41|5268.41|5268.41|5268.41|5268.41|5268.41|5268.41|5268.41|0
1627376240000|2021-07-27 08:57:20|5268.06|5268.06|5268|5268|5268.06|5268.06|5268|5268|0
1627376280000|2021-07-27 08:58:00|5268.12|5268.12|5268.12|5268.12|5268.12|5268.12|5268.12|5268.12|0
1627376290000|2021-07-27 08:58:10|5268.36|5268.36|5268.6|5268.6|5268.6|5268.6|5268.36|5268.36|0
1627376310000|2021-07-27 08:58:30|5268.95|5268.95|5268.95|5268.95|5268.95|5268.95|5268.95|5268.95|0
1627376320000|2021-07-27 08:58:40|5268.6|5268.6|5268.6|5268.6|5268.6|5268.6|5268.6|5268.6|0
1627376350000|2021-07-27 08:59:10|5267.89|5267.89|5267.18|5267.18|5267.89|5267.89|5267.18|5267.18|0
1627376360000|2021-07-27 08:59:20|5266.36|5266.36|5266.06|5266.06|5266.36|5266.36|5266|5266|0
1627376370000|2021-07-27 08:59:30|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|5265.82|0
1627376390000|2021-07-27 08:59:50|5263.69|5263.69|5262.82|5262.82|5263.69|5263.69|5262.82|5262.82|0
1627376400000|2021-07-27 09:00:00|5262.48|5262.48|5263.31|5263.31|5263.31|5263.31|5262.48|5262.48|0
1627376460000|2021-07-27 09:01:00|5263.48|5263.48|5263.48|5263.48|5263.48|5263.48|5263.13|5263.13|0
1627376470000|2021-07-27 09:01:10|5263.24|5263.24|5262.65|5262.65|5263.24|5263.24|5262.65|5262.65|0
1627376490000|2021-07-27 09:01:30|5262.89|5262.89|5263.24|5263.24|5263.24|5263.24|5262.89|5262.89|0
1627376510000|2021-07-27 09:01:50|5263.6|5263.6|5263.6|5263.6|5263.6|5263.6|5263.6|5263.6|0
1627376520000|2021-07-27 09:02:00|5263.95|5263.95|5263.95|5263.95|5263.95|5263.95|5263.95|5263.95|0
1627376540000|2021-07-27 09:02:20|5263.24|5263.24|5263.24|5263.24|5263.24|5263.24|5263.24|5263.24|0
1627376560000|2021-07-27 09:02:40|5263.48|5263.48|5263.48|5263.48|5263.48|5263.48|5263.48|5263.48|0
1627376580000|2021-07-27 09:03:00|5263.13|5263.13|5263.13|5263.13|5263.13|5263.13|5263.13|5263.13|0
1627376590000|2021-07-27 09:03:10|5262.89|5262.89|5262.89|5262.89|5262.89|5262.89|5262.89|5262.89|0
1627376600000|2021-07-27 09:03:20|5262.61|5262.61|5262.61|5262.61|5262.61|5262.61|5262.61|5262.61|0
1627376610000|2021-07-27 09:03:30|5262.96|5262.96|5263.32|5263.32|5263.32|5263.32|5262.96|5262.96|0
1627376630000|2021-07-27 09:03:50|5262.96|5262.96|5263.67|5263.67|5263.67|5263.67|5262.96|5262.96|0
1627376640000|2021-07-27 09:04:00|5262.44|5262.44|5262.44|5262.44|5262.44|5262.44|5262.44|5262.44|0
1627376650000|2021-07-27 09:04:10|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|5262.09|0
1627376660000|2021-07-27 09:04:20|5262.03|5262.03|5262.03|5262.03|5262.03|5262.03|5262.03|5262.03|0
1627376740000|2021-07-27 09:05:40|5262.74|5262.74|5262.91|5262.91|5262.91|5262.91|5262.74|5262.74|0
1627376750000|2021-07-27 09:05:50|5262.8|5262.8|5262.8|5262.8|5262.8|5262.8|5262.8|5262.8|0
1627376760000|2021-07-27 09:06:00|5262.44|5262.44|5262.44|5262.44|5262.44|5262.44|5262.44|5262.44|0
1627376770000|2021-07-27 09:06:10|5262.32|5262.32|5261.26|5261.26|5262.32|5262.32|5261.26|5261.26|0
1627376790000|2021-07-27 09:06:30|5260.9|5260.9|5260.9|5260.9|5260.9|5260.9|5260.9|5260.9|0
1627376820000|2021-07-27 09:07:00|5260.62|5260.62|5260.62|5260.62|5260.62|5260.62|5260.62|5260.62|0
1627376840000|2021-07-27 09:07:20|5260.51|5260.51|5260.51|5260.51|5260.51|5260.51|5260.51|5260.51|0
1627376860000|2021-07-27 09:07:40|5260.86|5260.86|5260.51|5260.51|5260.86|5260.86|5260.51|5260.51|0
1627376900000|2021-07-27 09:08:20|5260.39|5260.39|5260.39|5260.39|5260.39|5260.39|5260.33|5260.33|0
1627376920000|2021-07-27 09:08:40|5260.74|5260.74|5261.1|5261.1|5261.1|5261.1|5260.74|5260.74|0
1627376970000|2021-07-27 09:09:30|5261.45|5261.45|5261.45|5261.45|5261.45|5261.45|5261.45|5261.45|0
1627376980000|2021-07-27 09:09:40|5261.81|5261.81|5261.81|5261.81|5261.81|5261.81|5261.81|5261.81|0
1627377000000|2021-07-27 09:10:00|5262.16|5262.16|5262.39|5262.39|5262.63|5262.63|5262.16|5262.16|0
1627377010000|2021-07-27 09:10:10|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|0
1627377020000|2021-07-27 09:10:20|5261.63|5261.63|5261.98|5261.98|5261.98|5261.98|5261.63|5261.63|0
1627377030000|2021-07-27 09:10:30|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|0
1627377050000|2021-07-27 09:10:50|5262.22|5262.22|5262.22|5262.22|5262.22|5262.22|5262.22|5262.22|0
1627377060000|2021-07-27 09:11:00|5261.98|5261.98|5261.21|5261.21|5261.98|5261.98|5261.21|5261.21|0
1627377100000|2021-07-27 09:11:40|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|5260.5|0
1627377120000|2021-07-27 09:12:00|5260.15|5260.15|5260.09|5260.09|5260.15|5260.15|5260.09|5260.09|0
1627377130000|2021-07-27 09:12:10|5260.15|5260.15|5260.15|5260.15|5260.15|5260.15|5260.15|5260.15|0
1627377140000|2021-07-27 09:12:20|5260.38|5260.38|5260.38|5260.38|5260.38|5260.38|5260.38|5260.38|0
1627377150000|2021-07-27 09:12:30|5260.03|5260.03|5260.27|5260.27|5260.62|5260.62|5260.03|5260.03|0
1627377160000|2021-07-27 09:12:40|5259.91|5259.91|5259.63|5259.63|5259.91|5259.91|5259.63|5259.63|0
1627377180000|2021-07-27 09:13:00|5259.99|5259.99|5259.99|5259.99|5259.99|5259.99|5259.99|5259.99|0
1627377340000|2021-07-27 09:15:40|5259.65|5259.65|5259.65|5259.65|5259.65|5259.65|5259.65|5259.65|0
1627377420000|2021-07-27 09:17:00|5259.99|5259.99|5259.99|5259.99|5259.99|5259.99|5259.99|5259.99|0
1627377440000|2021-07-27 09:17:20|5259.28|5259.28|5258.92|5258.92|5259.28|5259.28|5258.92|5258.92|0
1627377450000|2021-07-27 09:17:30|5259.63|5259.63|5259.63|5259.63|5259.63|5259.63|5259.63|5259.63|0
1627377510000|2021-07-27 09:18:30|5259.28|5259.28|5259.28|5259.28|5259.28|5259.28|5259.28|5259.28|0
1627377520000|2021-07-27 09:18:40|5258.92|5258.92|5258.92|5258.92|5258.92|5258.92|5258.92|5258.92|0
1627377530000|2021-07-27 09:18:50|5259.1|5259.1|5260.27|5260.27|5260.27|5260.27|5259.1|5259.1|0
1627377540000|2021-07-27 09:19:00|5260.45|5260.45|5260.45|5260.45|5260.45|5260.45|5260.45|5260.45|0
1627377550000|2021-07-27 09:19:10|5260.8|5260.8|5261.51|5261.51|5261.51|5261.51|5260.8|5260.8|0
1627377610000|2021-07-27 09:20:10|5261.87|5261.87|5262.22|5262.22|5262.22|5262.22|5261.87|5261.87|0
1627377660000|2021-07-27 09:21:00|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|5262.34|0
1627377720000|2021-07-27 09:22:00|5262.46|5262.46|5262.46|5262.46|5262.46|5262.46|5262.46|5262.46|0
1627377730000|2021-07-27 09:22:10|5262.1|5262.1|5262.1|5262.1|5262.1|5262.1|5262.1|5262.1|0
1627377740000|2021-07-27 09:22:20|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|5262.38|0
1627377790000|2021-07-27 09:23:10|5261.67|5261.67|5261.67|5261.67|5261.67|5261.67|5261.67|5261.67|0
1627377800000|2021-07-27 09:23:20|5261.61|5261.61|5261.97|5261.97|5261.97|5261.97|5261.61|5261.61|0
1627377810000|2021-07-27 09:23:30|5261.26|5261.26|5261.26|5261.26|5261.26|5261.26|5261.26|5261.26|0
1627377830000|2021-07-27 09:23:50|5261.97|5261.97|5261.97|5261.97|5261.97|5261.97|5261.97|5261.97|0
1627377920000|2021-07-27 09:25:20|5262.32|5262.32|5263.03|5263.03|5263.03|5263.03|5262.32|5262.32|0
1627377930000|2021-07-27 09:25:30|5262.68|5262.68|5262.68|5262.68|5262.68|5262.68|5262.68|5262.68|0
1627377940000|2021-07-27 09:25:40|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|0
1627377950000|2021-07-27 09:25:50|5262.92|5262.92|5262.8|5262.8|5262.92|5262.92|5262.8|5262.8|0
1627378020000|2021-07-27 09:27:00|5263.15|5263.15|5263.15|5263.15|5263.15|5263.15|5263.15|5263.15|0
1627378050000|2021-07-27 09:27:30|5263.51|5263.51|5263.15|5263.15|5263.51|5263.51|5263.15|5263.15|0
1627378060000|2021-07-27 09:27:40|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|5263.39|0
1627378090000|2021-07-27 09:28:10|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|5263.03|0
1627378160000|2021-07-27 09:29:20|5262.69|5262.69|5262.69|5262.69|5262.69|5262.69|5262.69|5262.69|0
1627378170000|2021-07-27 09:29:30|5263.05|5263.05|5262.58|5262.58|5263.05|5263.05|5262.58|5262.58|0
1627378200000|2021-07-27 09:30:00|5262.93|5262.93|5262.93|5262.93|5262.93|5262.93|5262.93|5262.93|0
1627378240000|2021-07-27 09:30:40|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|5263.29|0
1627378250000|2021-07-27 09:30:50|5263.64|5263.64|5263.64|5263.64|5263.64|5263.64|5263.64|5263.64|0
1627378260000|2021-07-27 09:31:00|5263.98|5263.98|5265.76|5265.76|5265.76|5265.76|5263.98|5263.98|0
1627378280000|2021-07-27 09:31:20|5266.47|5266.47|5266.47|5266.47|5266.47|5266.47|5265.76|5265.76|0
1627378320000|2021-07-27 09:32:00|5267.92|5267.92|5268.75|5268.75|5269.03|5269.03|5267.92|5267.92|0
1627378350000|2021-07-27 09:32:30|5269.1|5269.1|5269.34|5269.34|5269.34|5269.34|5269.1|5269.1|0
1627378360000|2021-07-27 09:32:40|5269.69|5269.69|5269.69|5269.69|5269.69|5269.69|5269.69|5269.69|0
1627378380000|2021-07-27 09:33:00|5268.98|5268.98|5268.27|5268.27|5268.98|5268.98|5268.27|5268.27|0
1627378390000|2021-07-27 09:33:10|5267.56|5267.56|5267.56|5267.56|5267.56|5267.56|5267.56|5267.56|0
1627378420000|2021-07-27 09:33:40|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|0
1627378450000|2021-07-27 09:34:10|5266.62|5266.62|5266.56|5266.56|5266.62|5266.62|5266.56|5266.56|0
1627378530000|2021-07-27 09:35:30|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|5266.85|0
1627378580000|2021-07-27 09:36:20|5267.56|5267.56|5267.86|5267.86|5267.92|5267.92|5267.56|5267.56|0
1627378590000|2021-07-27 09:36:30|5268.92|5268.92|5269.5|5269.5|5269.5|5269.5|5268.92|5268.92|0
1627378640000|2021-07-27 09:37:20|5270.21|5270.21|5270.21|5270.21|5270.21|5270.21|5270.21|5270.21|0
1627378650000|2021-07-27 09:37:30|5270.57|5270.57|5270.45|5270.45|5270.81|5270.81|5270.45|5270.45|0
1627378660000|2021-07-27 09:37:40|5270.81|5270.81|5270.45|5270.45|5270.81|5270.81|5270.45|5270.45|0
1627378700000|2021-07-27 09:38:20|5270.73|5270.73|5270.73|5270.73|5270.73|5270.73|5270.73|5270.73|0
1627378710000|2021-07-27 09:38:30|5270.45|5270.45|5270.57|5270.57|5270.81|5270.81|5270.45|5270.45|0
1627378720000|2021-07-27 09:38:40|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|5271.28|0
1627378730000|2021-07-27 09:38:50|5271.96|5271.96|5272.33|5272.33|5272.67|5272.67|5271.96|5271.96|0
1627378750000|2021-07-27 09:39:10|5272.68|5272.68|5271.62|5271.62|5272.68|5272.68|5271.62|5271.62|0
1627378790000|2021-07-27 09:39:50|5272.33|5272.33|5273.16|5273.16|5273.16|5273.16|5272.33|5272.33|0
1627378800000|2021-07-27 09:40:00|5273.52|5273.52|5273.52|5273.52|5273.52|5273.52|5273.52|5273.52|0
1627378820000|2021-07-27 09:40:20|5274.1|5274.1|5274.93|5274.93|5274.93|5274.93|5274.1|5274.1|0
1627378830000|2021-07-27 09:40:30|5275.17|5275.17|5275.17|5275.17|5275.17|5275.17|5275.17|5275.17|0
1627378850000|2021-07-27 09:40:50|5275.11|5275.11|5275.05|5275.05|5275.11|5275.11|5275.05|5275.05|0
1627378860000|2021-07-27 09:41:00|5274.88|5274.88|5274.88|5274.88|5274.88|5274.88|5274.88|5274.88|0
1627378870000|2021-07-27 09:41:10|5275.59|5275.59|5275.59|5275.59|5275.59|5275.59|5275.59|5275.59|0
1627378890000|2021-07-27 09:41:30|5275.47|5275.47|5275.47|5275.47|5275.47|5275.47|5275.47|5275.47|0
1627378910000|2021-07-27 09:41:50|5276.53|5276.53|5276.65|5276.65|5276.65|5276.65|5276.53|5276.53|0
1627378920000|2021-07-27 09:42:00|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|5276.93|0
1627378950000|2021-07-27 09:42:30|5278|5278|5278|5278|5278|5278|5278|5278|0
1627378960000|2021-07-27 09:42:40|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|0
1627378970000|2021-07-27 09:42:50|5280.13|5280.13|5280.81|5280.81|5280.81|5280.81|5280.13|5280.13|0
1627378980000|2021-07-27 09:43:00|5280.45|5280.45|5280.11|5280.11|5280.45|5280.45|5280.11|5280.11|0
1627379010000|2021-07-27 09:43:30|5279.76|5279.76|5279.46|5279.46|5279.76|5279.76|5279.46|5279.46|0
1627379050000|2021-07-27 09:44:10|5278.4|5278.4|5278.4|5278.4|5278.4|5278.4|5278.4|5278.4|0
1627379060000|2021-07-27 09:44:20|5278.75|5278.75|5278.4|5278.4|5278.75|5278.75|5278.4|5278.4|0
1627379070000|2021-07-27 09:44:30|5278.16|5278.16|5278.16|5278.16|5278.16|5278.16|5278.16|5278.16|0
1627379080000|2021-07-27 09:44:40|5278.46|5278.46|5278.1|5278.1|5278.46|5278.46|5278.1|5278.1|0
1627379100000|2021-07-27 09:45:00|5278.46|5278.46|5279.17|5279.17|5279.17|5279.17|5278.46|5278.46|0
1627379120000|2021-07-27 09:45:20|5279.64|5279.64|5279.64|5279.64|5279.64|5279.64|5279.64|5279.64|0
1627379140000|2021-07-27 09:45:40|5280|5280|5279.94|5279.94|5280|5280|5279.94|5279.94|0
1627379170000|2021-07-27 09:46:10|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|5279.88|0
1627379180000|2021-07-27 09:46:20|5279.6|5279.6|5279.48|5279.48|5279.6|5279.6|5279.37|5279.37|0
1627379190000|2021-07-27 09:46:30|5280.55|5280.55|5280.19|5280.19|5280.55|5280.55|5280.19|5280.19|0
1627379220000|2021-07-27 09:47:00|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|5279.84|0
1627379240000|2021-07-27 09:47:20|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|0
1627379250000|2021-07-27 09:47:30|5280.25|5280.25|5280.25|5280.25|5280.25|5280.25|5280.25|5280.25|0
1627379330000|2021-07-27 09:48:50|5282.03|5282.03|5281.32|5281.32|5282.03|5282.03|5281.32|5281.32|0
1627379340000|2021-07-27 09:49:00|5280.61|5280.61|5280.61|5280.61|5280.61|5280.61|5280.61|5280.61|0
1627379370000|2021-07-27 09:49:30|5282.72|5282.72|5283.08|5283.08|5283.08|5283.08|5282.72|5282.72|0
1627379400000|2021-07-27 09:50:00|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|0
1627379410000|2021-07-27 09:50:10|5283.77|5283.77|5283.42|5283.42|5283.77|5283.77|5283.42|5283.42|0
1627379420000|2021-07-27 09:50:20|5283.06|5283.06|5283.06|5283.06|5283.06|5283.06|5283.06|5283.06|0
1627379480000|2021-07-27 09:51:20|5283.42|5283.42|5283.06|5283.06|5283.42|5283.42|5283.06|5283.06|0
1627379500000|2021-07-27 09:51:40|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|0
1627379510000|2021-07-27 09:51:50|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|0
1627379520000|2021-07-27 09:52:00|5283.42|5283.42|5283.08|5283.08|5283.42|5283.42|5283.08|5283.08|0
1627379530000|2021-07-27 09:52:10|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|5283.43|0
1627379550000|2021-07-27 09:52:30|5283.49|5283.49|5283.38|5283.38|5283.49|5283.49|5283.38|5283.38|0
1627379610000|2021-07-27 09:53:30|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|0
1627379640000|2021-07-27 09:54:00|5283.02|5283.02|5283.02|5283.02|5283.02|5283.02|5283.02|5283.02|0
1627379680000|2021-07-27 09:54:40|5282.78|5282.78|5282.78|5282.78|5282.78|5282.78|5282.78|5282.78|0
1627379690000|2021-07-27 09:54:50|5282.96|5282.96|5282.96|5282.96|5282.96|5282.96|5282.96|5282.96|0
1627379760000|2021-07-27 09:56:00|5283.31|5283.31|5282.9|5282.9|5283.31|5283.31|5282.9|5282.9|0
1627379790000|2021-07-27 09:56:30|5283.25|5283.25|5283.61|5283.61|5283.61|5283.61|5283.25|5283.25|0
1627379810000|2021-07-27 09:56:50|5283.55|5283.55|5283.55|5283.55|5283.55|5283.55|5283.55|5283.55|0
1627379830000|2021-07-27 09:57:10|5282.84|5282.84|5282.49|5282.49|5282.84|5282.84|5282.49|5282.49|0
1627379850000|2021-07-27 09:57:30|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|0
1627379860000|2021-07-27 09:57:40|5282.01|5282.01|5281.67|5281.67|5282.01|5282.01|5281.67|5281.67|0
1627379880000|2021-07-27 09:58:00|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|5281.61|0
1627379920000|2021-07-27 09:58:40|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|5281.97|0
1627379930000|2021-07-27 09:58:50|5282.68|5282.68|5283.03|5283.03|5283.03|5283.03|5282.68|5282.68|0
1627379960000|2021-07-27 09:59:20|5282.68|5282.68|5282.32|5282.32|5282.68|5282.68|5282.32|5282.32|0
1627379980000|2021-07-27 09:59:40|5282.68|5282.68|5283.54|5283.54|5283.54|5283.54|5282.68|5282.68|0
1627379990000|2021-07-27 09:59:50|5283.6|5283.6|5283.95|5283.95|5283.95|5283.95|5283.6|5283.6|0
1627380000000|2021-07-27 10:00:00|5284.31|5284.31|5285.19|5285.19|5285.19|5285.19|5284.31|5284.31|0
1627380010000|2021-07-27 10:00:10|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|0
1627380070000|2021-07-27 10:01:10|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|0
1627380100000|2021-07-27 10:01:40|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|0
1627380120000|2021-07-27 10:02:00|5283.71|5283.71|5283.71|5283.71|5283.71|5283.71|5283.71|5283.71|0
1627380140000|2021-07-27 10:02:20|5283.48|5283.48|5283.53|5283.53|5283.53|5283.53|5283.48|5283.48|0
1627380250000|2021-07-27 10:04:10|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|0
1627380270000|2021-07-27 10:04:30|5283.31|5283.31|5283.31|5283.31|5283.31|5283.31|5283.31|5283.31|0
1627380330000|2021-07-27 10:05:30|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|0
1627380350000|2021-07-27 10:05:50|5281.48|5281.48|5281.48|5281.48|5281.48|5281.48|5281.48|5281.48|0
1627380360000|2021-07-27 10:06:00|5281.2|5281.2|5280.28|5280.28|5281.2|5281.2|5280.28|5280.28|0
1627380390000|2021-07-27 10:06:30|5280.16|5280.16|5280.28|5280.28|5280.28|5280.28|5280.16|5280.16|0
1627380410000|2021-07-27 10:06:50|5280.4|5280.4|5280.16|5280.16|5280.4|5280.4|5280.16|5280.16|0
1627380430000|2021-07-27 10:07:10|5279.1|5279.1|5279.1|5279.1|5279.1|5279.1|5279.1|5279.1|0
1627380440000|2021-07-27 10:07:20|5279.45|5279.45|5279.74|5279.74|5279.74|5279.74|5279.45|5279.45|0
1627380450000|2021-07-27 10:07:30|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|5279.69|0
1627380460000|2021-07-27 10:07:40|5278.62|5278.62|5278.34|5278.34|5278.62|5278.62|5278.34|5278.34|0
1627380490000|2021-07-27 10:08:10|5278.28|5278.28|5278.28|5278.28|5278.28|5278.28|5278.28|5278.28|0
1627380500000|2021-07-27 10:08:20|5278.99|5278.99|5278.99|5278.99|5278.99|5278.99|5278.99|5278.99|0
1627380580000|2021-07-27 10:09:40|5279.11|5279.11|5279.52|5279.52|5279.52|5279.52|5279.11|5279.11|0
1627380630000|2021-07-27 10:10:30|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|5279.87|0
1627380790000|2021-07-27 10:13:10|5279.16|5279.16|5279.16|5279.16|5279.16|5279.16|5279.16|5279.16|0
1627380800000|2021-07-27 10:13:20|5279.52|5279.52|5279.4|5279.4|5279.52|5279.52|5279.4|5279.4|0
1627380820000|2021-07-27 10:13:40|5280.47|5280.47|5280.47|5280.47|5280.47|5280.47|5280.47|5280.47|0
1627380870000|2021-07-27 10:14:30|5280.11|5280.11|5280.11|5280.11|5280.11|5280.11|5280.11|5280.11|0
1627380880000|2021-07-27 10:14:40|5279.94|5279.94|5279.94|5279.94|5279.94|5279.94|5279.94|5279.94|0
1627380940000|2021-07-27 10:15:40|5280.22|5280.22|5280.22|5280.22|5280.22|5280.22|5280.22|5280.22|0
1627381020000|2021-07-27 10:17:00|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|0
1627381050000|2021-07-27 10:17:30|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|0
1627381070000|2021-07-27 10:17:50|5279.57|5279.57|5279.57|5279.57|5279.57|5279.57|5279.57|5279.57|0
1627381080000|2021-07-27 10:18:00|5279.74|5279.74|5279.74|5279.74|5279.74|5279.74|5279.74|5279.74|0
1627381090000|2021-07-27 10:18:10|5279.68|5279.68|5279.34|5279.34|5279.68|5279.68|5279.34|5279.34|0
1627381130000|2021-07-27 10:18:50|5279.7|5279.7|5280.57|5280.57|5280.57|5280.57|5279.7|5279.7|0
1627381160000|2021-07-27 10:19:20|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|0
1627381190000|2021-07-27 10:19:50|5280.28|5280.28|5280.1|5280.1|5280.28|5280.28|5280.04|5280.04|0
1627381200000|2021-07-27 10:20:00|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|0
1627381210000|2021-07-27 10:20:10|5279.98|5279.98|5280.22|5280.22|5280.22|5280.22|5279.98|5279.98|0
1627381220000|2021-07-27 10:20:20|5280.56|5280.56|5281.33|5281.33|5281.33|5281.33|5280.56|5280.56|0
1627381240000|2021-07-27 10:20:40|5281.68|5281.68|5281.68|5281.68|5281.68|5281.68|5281.68|5281.68|0
1627381250000|2021-07-27 10:20:50|5282.04|5282.04|5282.04|5282.04|5282.04|5282.04|5282.04|5282.04|0
1627381270000|2021-07-27 10:21:10|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|0
1627381280000|2021-07-27 10:21:20|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|0
1627381320000|2021-07-27 10:22:00|5282.99|5282.99|5282.99|5282.99|5282.99|5282.99|5282.99|5282.99|0
1627381350000|2021-07-27 10:22:30|5283.34|5283.34|5283.34|5283.34|5283.34|5283.34|5283.34|5283.34|0
1627381360000|2021-07-27 10:22:40|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|0
1627381380000|2021-07-27 10:23:00|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|5283.87|0
1627381390000|2021-07-27 10:23:10|5284.21|5284.21|5284.45|5284.45|5284.45|5284.45|5284.21|5284.21|0
1627381450000|2021-07-27 10:24:10|5284.28|5284.28|5284.28|5284.28|5284.28|5284.28|5284.28|5284.28|0
1627381470000|2021-07-27 10:24:30|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|0
1627381490000|2021-07-27 10:24:50|5283.8|5283.8|5283.8|5283.8|5283.8|5283.8|5283.8|5283.8|0
1627381500000|2021-07-27 10:25:00|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|0
1627381570000|2021-07-27 10:26:10|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|0
1627381590000|2021-07-27 10:26:30|5284.36|5284.36|5284.36|5284.36|5284.36|5284.36|5284.36|5284.36|0
1627381610000|2021-07-27 10:26:50|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|0
1627381690000|2021-07-27 10:28:10|5284.66|5284.66|5284.66|5284.66|5284.66|5284.66|5284.66|5284.66|0
1627381700000|2021-07-27 10:28:20|5284.31|5284.31|5284.31|5284.31|5284.31|5284.31|5284.31|5284.31|0
1627381710000|2021-07-27 10:28:30|5284.66|5284.66|5284.66|5284.66|5284.66|5284.66|5284.66|5284.66|0
1627381730000|2021-07-27 10:28:50|5285.37|5285.37|5285.37|5285.37|5285.37|5285.37|5285.37|5285.37|0
1627381780000|2021-07-27 10:29:40|5285.31|5285.31|5285.37|5285.37|5285.37|5285.37|5285.31|5285.31|0
1627381810000|2021-07-27 10:30:10|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|0
1627381820000|2021-07-27 10:30:20|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|0
1627381830000|2021-07-27 10:30:30|5285.43|5285.43|5286.14|5286.14|5286.14|5286.14|5285.43|5285.43|0
1627381880000|2021-07-27 10:31:20|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|0
1627381900000|2021-07-27 10:31:40|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|0
1627381910000|2021-07-27 10:31:50|5286.85|5286.85|5287.2|5287.2|5287.2|5287.2|5286.85|5286.85|0
1627381920000|2021-07-27 10:32:00|5287.32|5287.32|5287.66|5287.66|5287.66|5287.66|5287.32|5287.32|0
1627382010000|2021-07-27 10:33:30|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|0
1627382060000|2021-07-27 10:34:20|5288.19|5288.19|5288.55|5288.55|5288.55|5288.55|5288.19|5288.19|0
1627382070000|2021-07-27 10:34:30|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|0
1627382100000|2021-07-27 10:35:00|5289.48|5289.48|5290.08|5290.08|5290.08|5290.08|5289.48|5289.48|0
1627382140000|2021-07-27 10:35:40|5291.14|5291.14|5291.32|5291.32|5291.32|5291.32|5291.14|5291.14|0
1627382150000|2021-07-27 10:35:50|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|0
1627382170000|2021-07-27 10:36:10|5291.73|5291.73|5291.73|5291.73|5291.73|5291.73|5291.73|5291.73|0
1627382180000|2021-07-27 10:36:20|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|0
1627382200000|2021-07-27 10:36:40|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|5291.91|0
1627382210000|2021-07-27 10:36:50|5293.33|5293.33|5293.33|5293.33|5293.33|5293.33|5293.33|5293.33|0
1627382220000|2021-07-27 10:37:00|5294.04|5294.04|5294.04|5294.04|5294.04|5294.04|5294.04|5294.04|0
1627382280000|2021-07-27 10:38:00|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|0
1627382310000|2021-07-27 10:38:30|5294.99|5294.99|5295.05|5295.05|5295.05|5295.05|5294.69|5294.69|0
1627382320000|2021-07-27 10:38:40|5294.34|5294.34|5295.4|5295.4|5295.4|5295.4|5294.34|5294.34|0
1627382330000|2021-07-27 10:38:50|5294.34|5294.34|5293.87|5293.87|5294.34|5294.34|5293.87|5293.87|0
1627382370000|2021-07-27 10:39:30|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|0
1627382380000|2021-07-27 10:39:40|5293.69|5293.69|5293.69|5293.69|5293.69|5293.69|5293.69|5293.69|0
1627382390000|2021-07-27 10:39:50|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|0
1627382410000|2021-07-27 10:40:10|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|0
1627382460000|2021-07-27 10:41:00|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|0
1627382510000|2021-07-27 10:41:50|5293.45|5293.45|5293.68|5293.68|5293.68|5293.68|5293.1|5293.1|0
1627382520000|2021-07-27 10:42:00|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|0
1627382540000|2021-07-27 10:42:20|5293.22|5293.22|5293.22|5293.22|5293.22|5293.22|5293.22|5293.22|0
1627382560000|2021-07-27 10:42:40|5292.98|5292.98|5292.98|5292.98|5292.98|5292.98|5292.98|5292.98|0
1627382580000|2021-07-27 10:43:00|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|0
1627382590000|2021-07-27 10:43:10|5293.16|5293.16|5293.27|5293.27|5293.27|5293.27|5293.16|5293.16|0
1627382600000|2021-07-27 10:43:20|5293.33|5293.33|5293.63|5293.63|5293.63|5293.63|5293.33|5293.33|0
1627382610000|2021-07-27 10:43:30|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|5293.74|0
1627382620000|2021-07-27 10:43:40|5294.08|5294.08|5293.61|5293.61|5294.32|5294.32|5293.61|5293.61|0
1627382630000|2021-07-27 10:43:50|5293.26|5293.26|5292.55|5292.55|5293.26|5293.26|5292.55|5292.55|0
1627382650000|2021-07-27 10:44:10|5292.49|5292.49|5292.13|5292.13|5292.49|5292.49|5292.13|5292.13|0
1627382670000|2021-07-27 10:44:30|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|0
1627382700000|2021-07-27 10:45:00|5293.2|5293.2|5293.54|5293.54|5293.54|5293.54|5293.2|5293.2|0
1627382830000|2021-07-27 10:47:10|5292.83|5292.83|5292.83|5292.83|5292.83|5292.83|5292.83|5292.83|0
1627382840000|2021-07-27 10:47:20|5293.54|5293.54|5293.54|5293.54|5293.54|5293.54|5293.54|5293.54|0
1627382920000|2021-07-27 10:48:40|5293.72|5293.72|5293.72|5293.72|5293.72|5293.72|5293.72|5293.72|0
1627382930000|2021-07-27 10:48:50|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|5293.36|0
1627382940000|2021-07-27 10:49:00|5293.72|5293.72|5293.72|5293.72|5293.72|5293.72|5293.72|5293.72|0
1627382960000|2021-07-27 10:49:20|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|0
1627383000000|2021-07-27 10:50:00|5294.19|5294.19|5294.54|5294.54|5294.9|5294.9|5294.19|5294.19|0
1627383030000|2021-07-27 10:50:30|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|0
1627383070000|2021-07-27 10:51:10|5293.85|5293.85|5292.31|5292.31|5293.85|5293.85|5292.31|5292.31|0
1627383080000|2021-07-27 10:51:20|5292.19|5292.19|5292.19|5292.19|5292.19|5292.19|5292.19|5292.19|0
1627383110000|2021-07-27 10:51:50|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|0
1627383140000|2021-07-27 10:52:20|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627383150000|2021-07-27 10:52:30|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|0
1627383320000|2021-07-27 10:55:20|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627383360000|2021-07-27 10:56:00|5292.31|5292.31|5291.95|5291.95|5292.66|5292.66|5291.95|5291.95|0
1627383390000|2021-07-27 10:56:30|5292.07|5292.07|5292.07|5292.07|5292.07|5292.07|5292.07|5292.07|0
1627383400000|2021-07-27 10:56:40|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|0
1627383410000|2021-07-27 10:56:50|5291.66|5291.66|5291.3|5291.3|5291.66|5291.66|5291.3|5291.3|0
1627383470000|2021-07-27 10:57:50|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|0
1627383520000|2021-07-27 10:58:40|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627383540000|2021-07-27 10:59:00|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|0
1627383590000|2021-07-27 10:59:50|5294.08|5294.08|5294.44|5294.44|5294.44|5294.44|5294.08|5294.08|0
1627383600000|2021-07-27 11:00:00|5295|5295|5295.34|5295.34|5295.34|5295.34|5295|5295|0
1627383620000|2021-07-27 11:00:20|5295.62|5295.62|5295.62|5295.62|5295.62|5295.62|5295.62|5295.62|0
1627383660000|2021-07-27 11:01:00|5295.98|5295.98|5295.98|5295.98|5295.98|5295.98|5295.98|5295.98|0
1627383740000|2021-07-27 11:02:20|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|0
1627383770000|2021-07-27 11:02:50|5296.8|5296.8|5296.09|5296.09|5296.8|5296.8|5296.09|5296.09|0
1627383800000|2021-07-27 11:03:20|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|0
1627383840000|2021-07-27 11:04:00|5296.03|5296.03|5296.03|5296.03|5296.03|5296.03|5296.03|5296.03|0
1627383920000|2021-07-27 11:05:20|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|0
1627383950000|2021-07-27 11:05:50|5296.31|5296.31|5296.31|5296.31|5296.31|5296.31|5296.31|5296.31|0
1627383960000|2021-07-27 11:06:00|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|0
1627383980000|2021-07-27 11:06:20|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1627384000000|2021-07-27 11:06:40|5297.2|5297.2|5297.2|5297.2|5297.67|5297.67|5297.2|5297.2|0
1627384010000|2021-07-27 11:06:50|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|0
1627384020000|2021-07-27 11:07:00|5296.9|5296.9|5297.25|5297.25|5297.25|5297.25|5296.9|5296.9|0
1627384070000|2021-07-27 11:07:50|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|0
1627384090000|2021-07-27 11:08:10|5295.95|5295.95|5295.95|5295.95|5295.95|5295.95|5295.95|5295.95|0
1627384120000|2021-07-27 11:08:40|5295.6|5295.6|5294.89|5294.89|5295.6|5295.6|5294.89|5294.89|0
1627384130000|2021-07-27 11:08:50|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|0
1627384160000|2021-07-27 11:09:20|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|5294.31|0
1627384190000|2021-07-27 11:09:50|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|5294.25|0
1627384200000|2021-07-27 11:10:00|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|0
1627384220000|2021-07-27 11:10:20|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|5293.42|0
1627384260000|2021-07-27 11:11:00|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627384270000|2021-07-27 11:11:10|5294.49|5294.49|5294.49|5294.49|5294.49|5294.49|5294.49|5294.49|0
1627384320000|2021-07-27 11:12:00|5294.43|5294.43|5294.37|5294.37|5294.43|5294.43|5294.37|5294.37|0
1627384360000|2021-07-27 11:12:40|5295.08|5295.08|5294.72|5294.72|5295.08|5295.08|5294.72|5294.72|0
1627384390000|2021-07-27 11:13:10|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|5294.37|0
1627384440000|2021-07-27 11:14:00|5294.01|5294.01|5294.01|5294.01|5294.01|5294.01|5294.01|5294.01|0
1627384450000|2021-07-27 11:14:10|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|0
1627384460000|2021-07-27 11:14:20|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|0
1627384530000|2021-07-27 11:15:30|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|0
1627384580000|2021-07-27 11:16:20|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|0
1627384610000|2021-07-27 11:16:50|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|0
1627384640000|2021-07-27 11:17:20|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|5293.66|0
1627384660000|2021-07-27 11:17:40|5293.32|5293.32|5293.83|5293.83|5293.83|5293.83|5293.32|5293.32|0
1627384680000|2021-07-27 11:18:00|5293.48|5293.48|5293.12|5293.12|5293.48|5293.48|5293.12|5293.12|0
1627384720000|2021-07-27 11:18:40|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|0
1627384800000|2021-07-27 11:20:00|5293.13|5293.13|5292.89|5292.89|5293.13|5293.13|5292.89|5292.89|0
1627384850000|2021-07-27 11:20:50|5293.6|5293.6|5293.36|5293.36|5293.6|5293.6|5293.36|5293.36|0
1627384860000|2021-07-27 11:21:00|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|5293.6|0
1627384940000|2021-07-27 11:22:20|5293.78|5293.78|5293.78|5293.78|5293.78|5293.78|5293.78|5293.78|0
1627385010000|2021-07-27 11:23:30|5292.71|5292.71|5292.89|5292.89|5292.89|5292.89|5292.71|5292.71|0
1627385020000|2021-07-27 11:23:40|5292.65|5292.65|5292.31|5292.31|5292.65|5292.65|5292.31|5292.31|0
1627385040000|2021-07-27 11:24:00|5291.95|5291.95|5291.24|5291.24|5291.95|5291.95|5291.24|5291.24|0
1627385090000|2021-07-27 11:24:50|5291.07|5291.07|5290.95|5290.95|5291.07|5291.07|5290.95|5290.95|0
1627385100000|2021-07-27 11:25:00|5289.53|5289.53|5289.53|5289.53|5289.53|5289.53|5289.53|5289.53|0
1627385140000|2021-07-27 11:25:40|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|0
1627385160000|2021-07-27 11:26:00|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|0
1627385170000|2021-07-27 11:26:10|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|5290.53|0
1627385200000|2021-07-27 11:26:40|5290.59|5290.59|5290.95|5290.95|5290.95|5290.95|5290.59|5290.59|0
1627385300000|2021-07-27 11:28:20|5290.59|5290.59|5290.35|5290.35|5290.59|5290.59|5290.35|5290.35|0
1627385340000|2021-07-27 11:29:00|5290|5290|5289.64|5289.64|5290|5290|5289.64|5289.64|0
1627385380000|2021-07-27 11:29:40|5289.59|5289.59|5290.65|5290.65|5290.65|5290.65|5289.59|5289.59|0
1627385400000|2021-07-27 11:30:00|5290.99|5290.99|5292.28|5292.28|5292.28|5292.28|5290.99|5290.99|0
1627385500000|2021-07-27 11:31:40|5291.57|5291.57|5291.57|5291.57|5291.57|5291.57|5291.57|5291.57|0
1627385520000|2021-07-27 11:32:00|5291.51|5291.51|5291.51|5291.51|5291.51|5291.51|5291.51|5291.51|0
1627385570000|2021-07-27 11:32:50|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|0
1627385600000|2021-07-27 11:33:20|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|0
1627385640000|2021-07-27 11:34:00|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|0
1627385650000|2021-07-27 11:34:10|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|0
1627385710000|2021-07-27 11:35:10|5291.87|5291.87|5291.87|5291.87|5291.87|5291.87|5291.87|5291.87|0
1627385720000|2021-07-27 11:35:20|5292.22|5292.22|5292.58|5292.58|5292.58|5292.58|5292.22|5292.22|0
1627385730000|2021-07-27 11:35:30|5292.69|5292.69|5294.22|5294.22|5294.22|5294.22|5292.69|5292.69|0
1627385760000|2021-07-27 11:36:00|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|5293.87|0
1627385770000|2021-07-27 11:36:10|5293.51|5293.51|5293.51|5293.51|5293.51|5293.51|5293.51|5293.51|0
1627385830000|2021-07-27 11:37:10|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|0
1627385860000|2021-07-27 11:37:40|5292.92|5292.92|5291.86|5291.86|5292.92|5292.92|5291.86|5291.86|0
1627385890000|2021-07-27 11:38:10|5291.52|5291.52|5291.16|5291.16|5291.52|5291.52|5291.16|5291.16|0
1627385900000|2021-07-27 11:38:20|5291.28|5291.28|5291.22|5291.22|5291.28|5291.28|5291.22|5291.22|0
1627385960000|2021-07-27 11:39:20|5291.56|5291.56|5291.56|5291.56|5291.56|5291.56|5291.56|5291.56|0
1627385990000|2021-07-27 11:39:50|5292.27|5292.27|5292.62|5292.62|5292.62|5292.62|5292.27|5292.27|0
1627386030000|2021-07-27 11:40:30|5291.91|5291.91|5292.27|5292.27|5292.27|5292.27|5291.91|5291.91|0
1627386040000|2021-07-27 11:40:40|5291.93|5291.93|5291.93|5291.93|5291.93|5291.93|5291.93|5291.93|0
1627386050000|2021-07-27 11:40:50|5290.51|5290.51|5290.79|5290.79|5290.79|5290.79|5290.51|5290.51|0
1627386060000|2021-07-27 11:41:00|5290.43|5290.43|5290.43|5290.43|5290.43|5290.43|5290.43|5290.43|0
1627386070000|2021-07-27 11:41:10|5290.49|5290.49|5290.85|5290.85|5290.85|5290.85|5290.49|5290.49|0
1627386100000|2021-07-27 11:41:40|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|0
1627386110000|2021-07-27 11:41:50|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|0
1627386170000|2021-07-27 11:42:50|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|0
1627386180000|2021-07-27 11:43:00|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|0
1627386200000|2021-07-27 11:43:20|5287.53|5287.53|5287.53|5287.53|5287.53|5287.53|5287.53|5287.53|0
1627386210000|2021-07-27 11:43:30|5287.41|5287.41|5287.35|5287.35|5287.41|5287.41|5287.35|5287.35|0
1627386220000|2021-07-27 11:43:40|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|0
1627386240000|2021-07-27 11:44:00|5286.94|5286.94|5286.59|5286.59|5286.94|5286.94|5286.59|5286.59|0
1627386290000|2021-07-27 11:44:50|5286.41|5286.41|5287.47|5287.47|5287.47|5287.47|5286.41|5286.41|0
1627386300000|2021-07-27 11:45:00|5287.19|5287.19|5286.84|5286.84|5287.19|5287.19|5286.84|5286.84|0
1627386310000|2021-07-27 11:45:10|5286.6|5286.6|5286.84|5286.84|5286.84|5286.84|5286.6|5286.6|0
1627386460000|2021-07-27 11:47:40|5286.48|5286.48|5286.13|5286.13|5286.48|5286.48|5286.13|5286.13|0
1627386480000|2021-07-27 11:48:00|5286.07|5286.07|5286.01|5286.01|5286.07|5286.07|5286.01|5286.01|0
1627386520000|2021-07-27 11:48:40|5285.95|5285.95|5285.66|5285.66|5285.95|5285.95|5285.66|5285.66|0
1627386530000|2021-07-27 11:48:50|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|0
1627386540000|2021-07-27 11:49:00|5285.04|5285.04|5285.04|5285.04|5285.04|5285.04|5285.04|5285.04|0
1627386560000|2021-07-27 11:49:20|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|0
1627386590000|2021-07-27 11:49:50|5283.6|5283.6|5282.89|5282.89|5283.6|5283.6|5282.89|5282.89|0
1627386600000|2021-07-27 11:50:00|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|0
1627386630000|2021-07-27 11:50:30|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|5282.89|0
1627386640000|2021-07-27 11:50:40|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|5282.65|0
1627386650000|2021-07-27 11:50:50|5283.01|5283.01|5283.01|5283.01|5283.01|5283.01|5283.01|5283.01|0
1627386680000|2021-07-27 11:51:20|5282.66|5282.66|5282.66|5282.66|5282.66|5282.66|5282.66|5282.66|0
1627386700000|2021-07-27 11:51:40|5283.37|5283.37|5283.37|5283.37|5283.37|5283.37|5283.37|5283.37|0
1627386730000|2021-07-27 11:52:10|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|0
1627386740000|2021-07-27 11:52:20|5283.55|5283.55|5283.49|5283.49|5283.55|5283.55|5283.49|5283.49|0
1627386750000|2021-07-27 11:52:30|5283.61|5283.61|5283.67|5283.67|5283.67|5283.67|5283.61|5283.61|0
1627386760000|2021-07-27 11:52:40|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|0
1627386770000|2021-07-27 11:52:50|5285.31|5285.31|5286.02|5286.02|5286.02|5286.02|5285.31|5285.31|0
1627386800000|2021-07-27 11:53:20|5286.26|5286.26|5286.14|5286.14|5286.26|5286.26|5286.14|5286.14|0
1627386810000|2021-07-27 11:53:30|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|5286.2|0
1627386840000|2021-07-27 11:54:00|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|0
1627386900000|2021-07-27 11:55:00|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|0
1627386930000|2021-07-27 11:55:30|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|0
1627387010000|2021-07-27 11:56:50|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|0
1627387030000|2021-07-27 11:57:10|5286.09|5286.09|5286.8|5286.8|5286.8|5286.8|5286.09|5286.09|0
1627387050000|2021-07-27 11:57:30|5286.09|5286.09|5285.73|5285.73|5286.09|5286.09|5285.73|5285.73|0
1627387070000|2021-07-27 11:57:50|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|5285.85|0
1627387140000|2021-07-27 11:59:00|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|0
1627387190000|2021-07-27 11:59:50|5284.55|5284.55|5284.55|5284.55|5284.55|5284.55|5284.55|5284.55|0
1627387200000|2021-07-27 12:00:00|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|0
1627387210000|2021-07-27 12:00:10|5285.14|5285.14|5285.02|5285.02|5285.14|5285.14|5285.02|5285.02|0
1627387230000|2021-07-27 12:00:30|5285.08|5285.08|5285.02|5285.02|5285.08|5285.08|5285.02|5285.02|0
1627387340000|2021-07-27 12:02:20|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|0
1627387370000|2021-07-27 12:02:50|5285.67|5285.67|5285.85|5285.85|5285.85|5285.85|5285.67|5285.67|0
1627387390000|2021-07-27 12:03:10|5285.27|5285.27|5285.27|5285.27|5285.27|5285.27|5285.27|5285.27|0
1627387450000|2021-07-27 12:04:10|5285.44|5285.44|5285.44|5285.44|5285.44|5285.44|5285.44|5285.44|0
1627387470000|2021-07-27 12:04:30|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|0
1627387480000|2021-07-27 12:04:40|5285.8|5285.8|5285.8|5285.8|5285.8|5285.8|5285.8|5285.8|0
1627387520000|2021-07-27 12:05:20|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|0
1627387540000|2021-07-27 12:05:40|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|0
1627387620000|2021-07-27 12:07:00|5286.31|5286.31|5286.91|5286.91|5286.91|5286.91|5286.31|5286.31|0
1627387640000|2021-07-27 12:07:20|5286.79|5286.79|5286.79|5286.79|5286.79|5286.79|5286.79|5286.79|0
1627387650000|2021-07-27 12:07:30|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|0
1627387660000|2021-07-27 12:07:40|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|0
1627387670000|2021-07-27 12:07:50|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|0
1627387680000|2021-07-27 12:08:00|5285.56|5285.56|5285.56|5285.56|5285.56|5285.56|5285.56|5285.56|0
1627387690000|2021-07-27 12:08:10|5286.27|5286.27|5286.27|5286.27|5286.27|5286.27|5286.27|5286.27|0
1627387740000|2021-07-27 12:09:00|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1627387760000|2021-07-27 12:09:20|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|0
1627387780000|2021-07-27 12:09:40|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|0
1627387870000|2021-07-27 12:11:10|5285.91|5285.91|5285.91|5285.91|5285.91|5285.91|5285.91|5285.91|0
1627387890000|2021-07-27 12:11:30|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|0
1627387900000|2021-07-27 12:11:40|5286.32|5286.32|5286.79|5286.79|5286.79|5286.79|5286.32|5286.32|0
1627387910000|2021-07-27 12:11:50|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|0
1627387920000|2021-07-27 12:12:00|5286.14|5286.14|5286.79|5286.79|5286.79|5286.79|5286.14|5286.14|0
1627388020000|2021-07-27 12:13:40|5286.08|5286.08|5286.79|5286.79|5286.79|5286.79|5286.08|5286.08|0
1627388070000|2021-07-27 12:14:30|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|0
1627388100000|2021-07-27 12:15:00|5287.21|5287.21|5287.56|5287.56|5287.56|5287.56|5287.21|5287.21|0
1627388130000|2021-07-27 12:15:30|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|0
1627388140000|2021-07-27 12:15:40|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|0
1627388150000|2021-07-27 12:15:50|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|0
1627388160000|2021-07-27 12:16:00|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|0
1627388200000|2021-07-27 12:16:40|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|5287.44|0
1627388250000|2021-07-27 12:17:30|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|0
1627388270000|2021-07-27 12:17:50|5286.73|5286.73|5286.73|5286.73|5286.73|5286.73|5286.73|5286.73|0
1627388280000|2021-07-27 12:18:00|5286.39|5286.39|5286.68|5286.68|5286.73|5286.73|5286.39|5286.39|0
1627388290000|2021-07-27 12:18:10|5286.79|5286.79|5286.85|5286.85|5286.85|5286.85|5286.79|5286.79|0
1627388410000|2021-07-27 12:20:10|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|5287.21|0
1627388420000|2021-07-27 12:20:20|5287.56|5287.56|5288.33|5288.33|5288.33|5288.33|5287.56|5287.56|0
1627388430000|2021-07-27 12:20:30|5288.57|5288.57|5288.57|5288.57|5288.57|5288.57|5288.57|5288.57|0
1627388460000|2021-07-27 12:21:00|5288.51|5288.51|5288.57|5288.57|5288.57|5288.57|5288.51|5288.51|0
1627388470000|2021-07-27 12:21:10|5288.85|5288.85|5288.49|5288.49|5288.85|5288.85|5288.49|5288.49|0
1627388500000|2021-07-27 12:21:40|5288.14|5288.14|5288.14|5288.14|5288.14|5288.14|5288.14|5288.14|0
1627388570000|2021-07-27 12:22:50|5287.78|5287.78|5286.83|5286.83|5287.78|5287.78|5286.83|5286.83|0
1627388670000|2021-07-27 12:24:30|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|0
1627388730000|2021-07-27 12:25:30|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|0
1627388750000|2021-07-27 12:25:50|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1627388800000|2021-07-27 12:26:40|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|0
1627388820000|2021-07-27 12:27:00|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|0
1627388830000|2021-07-27 12:27:10|5286.83|5286.83|5286.83|5286.83|5286.83|5286.83|5286.83|5286.83|0
1627388880000|2021-07-27 12:28:00|5286.78|5286.78|5286.78|5286.78|5286.78|5286.78|5286.78|5286.78|0
1627388950000|2021-07-27 12:29:10|5287.49|5287.49|5287.49|5287.49|5287.49|5287.49|5287.49|5287.49|0
1627388970000|2021-07-27 12:29:30|5287.72|5287.72|5287.72|5287.72|5287.72|5287.72|5287.72|5287.72|0
1627388990000|2021-07-27 12:29:50|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|0
1627389010000|2021-07-27 12:30:10|5288.02|5288.02|5286.48|5286.48|5288.02|5288.02|5286.48|5286.48|0
1627389020000|2021-07-27 12:30:20|5286.13|5286.13|5286.13|5286.13|5286.13|5286.13|5286.13|5286.13|0
1627389040000|2021-07-27 12:30:40|5286.48|5286.48|5286.96|5286.96|5286.96|5286.96|5286.48|5286.48|0
1627389060000|2021-07-27 12:31:00|5286.61|5286.61|5286.61|5286.61|5286.61|5286.61|5286.61|5286.61|0
1627389120000|2021-07-27 12:32:00|5286.97|5286.97|5286.97|5286.97|5286.97|5286.97|5286.97|5286.97|0
1627389130000|2021-07-27 12:32:10|5286.61|5286.61|5284.32|5284.32|5286.61|5286.61|5284.32|5284.32|0
1627389230000|2021-07-27 12:33:50|5284.38|5284.38|5284.38|5284.38|5284.38|5284.38|5284.38|5284.38|0
1627389270000|2021-07-27 12:34:30|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|0
1627389320000|2021-07-27 12:35:20|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|0
1627389360000|2021-07-27 12:36:00|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|0
1627389390000|2021-07-27 12:36:30|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|0
1627389400000|2021-07-27 12:36:40|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|5284.2|0
1627389410000|2021-07-27 12:36:50|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|0
1627389460000|2021-07-27 12:37:40|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|0
1627389470000|2021-07-27 12:37:50|5282.67|5282.67|5282.43|5282.43|5282.67|5282.67|5282.43|5282.43|0
1627389480000|2021-07-27 12:38:00|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|0
1627389560000|2021-07-27 12:39:20|5282.13|5282.13|5282.13|5282.13|5282.13|5282.13|5282.13|5282.13|0
1627389580000|2021-07-27 12:39:40|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|0
1627389670000|2021-07-27 12:41:10|5282.25|5282.25|5282.13|5282.13|5282.25|5282.25|5282.13|5282.13|0
1627389690000|2021-07-27 12:41:30|5282.01|5282.01|5282.01|5282.01|5282.01|5282.01|5282.01|5282.01|0
1627389710000|2021-07-27 12:41:50|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|0
1627389740000|2021-07-27 12:42:20|5283.2|5283.2|5283.2|5283.2|5283.2|5283.2|5283.2|5283.2|0
1627389790000|2021-07-27 12:43:10|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|0
1627389810000|2021-07-27 12:43:30|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|0
1627389830000|2021-07-27 12:43:50|5283.6|5283.6|5283.24|5283.24|5283.6|5283.6|5283.24|5283.24|0
1627389850000|2021-07-27 12:44:10|5283.6|5283.6|5283.6|5283.6|5283.6|5283.6|5283.6|5283.6|0
1627389860000|2021-07-27 12:44:20|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|0
1627389870000|2021-07-27 12:44:30|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|5283.42|0
1627389920000|2021-07-27 12:45:20|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|0
1627389960000|2021-07-27 12:46:00|5283.13|5283.13|5283.13|5283.13|5283.13|5283.13|5283.13|5283.13|0
1627390000000|2021-07-27 12:46:40|5283.41|5283.41|5283.41|5283.41|5283.41|5283.41|5283.41|5283.41|0
1627390020000|2021-07-27 12:47:00|5284.12|5284.12|5284.12|5284.12|5284.12|5284.12|5284.12|5284.12|0
1627390070000|2021-07-27 12:47:50|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|0
1627390100000|2021-07-27 12:48:20|5284.47|5284.47|5284.47|5284.47|5284.47|5284.47|5284.47|5284.47|0
1627390120000|2021-07-27 12:48:40|5285.18|5285.18|5285.18|5285.18|5285.18|5285.18|5285.18|5285.18|0
1627390140000|2021-07-27 12:49:00|5285.52|5285.52|5285.52|5285.52|5285.52|5285.52|5285.52|5285.52|0
1627390190000|2021-07-27 12:49:50|5286|5286|5286|5286|5286|5286|5286|5286|0
1627390210000|2021-07-27 12:50:10|5285.88|5285.88|5285.88|5285.88|5285.88|5285.88|5285.88|5285.88|0
1627390220000|2021-07-27 12:50:20|5285.82|5285.82|5286.17|5286.17|5286.17|5286.17|5285.82|5285.82|0
1627390270000|2021-07-27 12:51:10|5286.53|5286.53|5286.53|5286.53|5286.53|5286.53|5286.53|5286.53|0
1627390280000|2021-07-27 12:51:20|5286.41|5286.41|5286.35|5286.35|5286.41|5286.41|5286.35|5286.35|0
1627390310000|2021-07-27 12:51:50|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|0
1627390340000|2021-07-27 12:52:20|5285.76|5285.76|5285.41|5285.41|5285.76|5285.76|5285.41|5285.41|0
1627390370000|2021-07-27 12:52:50|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|0
1627390380000|2021-07-27 12:53:00|5284.46|5284.46|5284.46|5284.46|5284.46|5284.46|5284.46|5284.46|0
1627390390000|2021-07-27 12:53:10|5284.12|5284.12|5284.05|5284.05|5284.46|5284.46|5284.05|5284.05|0
1627390420000|2021-07-27 12:53:40|5283.99|5283.99|5284.05|5284.05|5284.05|5284.05|5283.99|5283.99|0
1627390430000|2021-07-27 12:53:50|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|5283.69|0
1627390520000|2021-07-27 12:55:20|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|0
1627390550000|2021-07-27 12:55:50|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|0
1627390560000|2021-07-27 12:56:00|5283.22|5283.22|5283.22|5283.22|5283.22|5283.22|5283.22|5283.22|0
1627390610000|2021-07-27 12:56:50|5282.87|5282.87|5283.22|5283.22|5283.22|5283.22|5282.87|5282.87|0
1627390700000|2021-07-27 12:58:20|5282.87|5282.87|5282.51|5282.51|5282.87|5282.87|5282.51|5282.51|0
1627390740000|2021-07-27 12:59:00|5282.87|5282.87|5283.22|5283.22|5283.22|5283.22|5282.87|5282.87|0
1627390770000|2021-07-27 12:59:30|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|5283.58|0
1627390780000|2021-07-27 12:59:40|5284.29|5284.29|5284.29|5284.29|5284.29|5284.29|5284.29|5284.29|0
1627390800000|2021-07-27 13:00:00|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|0
1627390810000|2021-07-27 13:00:10|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|5283.95|0
1627390820000|2021-07-27 13:00:20|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|5284.01|0
1627390840000|2021-07-27 13:00:40|5284.36|5284.36|5284.01|5284.01|5284.72|5284.72|5284.01|5284.01|0
1627390850000|2021-07-27 13:00:50|5283.89|5283.89|5283.89|5283.89|5283.89|5283.89|5283.89|5283.89|0
1627390860000|2021-07-27 13:01:00|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|0
1627390870000|2021-07-27 13:01:10|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|0
1627390890000|2021-07-27 13:01:30|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|0
1627390910000|2021-07-27 13:01:50|5284.18|5284.18|5284.54|5284.54|5284.54|5284.54|5284.18|5284.18|0
1627390930000|2021-07-27 13:02:10|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|0
1627390950000|2021-07-27 13:02:30|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|0
1627391000000|2021-07-27 13:03:20|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|0
1627391020000|2021-07-27 13:03:40|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|0
1627391030000|2021-07-27 13:03:50|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|5284.89|0
1627391050000|2021-07-27 13:04:10|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|5284.54|0
1627391100000|2021-07-27 13:05:00|5284.18|5284.18|5284.3|5284.3|5284.3|5284.3|5284.18|5284.18|0
1627391120000|2021-07-27 13:05:20|5284.36|5284.36|5284.36|5284.36|5284.36|5284.36|5284.36|5284.36|0
1627391130000|2021-07-27 13:05:30|5284.48|5284.48|5284.36|5284.36|5284.48|5284.48|5284.36|5284.36|0
1627391150000|2021-07-27 13:05:50|5284.01|5284.01|5283.65|5283.65|5284.01|5284.01|5283.65|5283.65|0
1627391180000|2021-07-27 13:06:20|5283.3|5283.3|5282.24|5282.24|5283.3|5283.3|5282.24|5282.24|0
1627391190000|2021-07-27 13:06:30|5282.59|5282.59|5282.94|5282.94|5282.94|5282.94|5282.23|5282.23|0
1627391220000|2021-07-27 13:07:00|5283.3|5283.3|5282.94|5282.94|5283.3|5283.3|5282.94|5282.94|0
1627391330000|2021-07-27 13:08:50|5282.59|5282.59|5282.23|5282.23|5282.59|5282.59|5282.23|5282.23|0
1627391350000|2021-07-27 13:09:10|5282.94|5282.94|5282.94|5282.94|5282.94|5282.94|5282.94|5282.94|0
1627391360000|2021-07-27 13:09:20|5283|5283|5283|5283|5283|5283|5283|5283|0
1627391390000|2021-07-27 13:09:50|5283.28|5283.28|5283.28|5283.28|5283.28|5283.28|5283.28|5283.28|0
1627391400000|2021-07-27 13:10:00|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|5283.52|0
1627391480000|2021-07-27 13:11:20|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|0
1627391540000|2021-07-27 13:12:20|5283.05|5283.05|5282.93|5282.93|5283.05|5283.05|5282.93|5282.93|0
1627391550000|2021-07-27 13:12:30|5283.05|5283.05|5283.05|5283.05|5283.05|5283.05|5283.05|5283.05|0
1627391580000|2021-07-27 13:13:00|5284.11|5284.11|5284.97|5284.97|5284.97|5284.97|5284.11|5284.11|0
1627391600000|2021-07-27 13:13:20|5285.21|5285.21|5285.21|5285.21|5285.21|5285.21|5285.21|5285.21|0
1627391630000|2021-07-27 13:13:50|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|0
1627391640000|2021-07-27 13:14:00|5284.5|5284.5|5284.15|5284.15|5284.86|5284.86|5284.15|5284.15|0
1627391650000|2021-07-27 13:14:10|5284.5|5284.5|5284.86|5284.86|5284.86|5284.86|5284.5|5284.5|0
1627391690000|2021-07-27 13:14:50|5284.5|5284.5|5284.38|5284.38|5284.5|5284.5|5284.38|5284.38|0
1627391700000|2021-07-27 13:15:00|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|5284.72|0
1627391720000|2021-07-27 13:15:20|5284.37|5284.37|5284.31|5284.31|5284.37|5284.37|5284.31|5284.31|0
1627391730000|2021-07-27 13:15:30|5284.19|5284.19|5284.87|5284.87|5284.87|5284.87|5284.19|5284.19|0
1627391740000|2021-07-27 13:15:40|5284.64|5284.64|5284.64|5284.64|5284.64|5284.64|5284.64|5284.64|0
1627391760000|2021-07-27 13:16:00|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|0
1627391770000|2021-07-27 13:16:10|5284.18|5284.18|5283.83|5283.83|5284.18|5284.18|5283.83|5283.83|0
1627391790000|2021-07-27 13:16:30|5283.77|5283.77|5283.77|5283.77|5283.77|5283.77|5283.77|5283.77|0
1627391800000|2021-07-27 13:16:40|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|5283.83|0
1627391820000|2021-07-27 13:17:00|5283.65|5283.65|5283.47|5283.47|5283.65|5283.65|5283.47|5283.47|0
1627391830000|2021-07-27 13:17:10|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|0
1627391860000|2021-07-27 13:17:40|5283.4|5283.4|5283.46|5283.46|5283.46|5283.46|5283.4|5283.4|0
1627391930000|2021-07-27 13:18:50|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|0
1627391940000|2021-07-27 13:19:00|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|0
1627391950000|2021-07-27 13:19:10|5282.41|5282.41|5282.75|5282.75|5282.75|5282.75|5282.41|5282.41|0
1627392000000|2021-07-27 13:20:00|5282.47|5282.47|5282.47|5282.47|5282.47|5282.47|5282.47|5282.47|0
1627392010000|2021-07-27 13:20:10|5282.82|5282.82|5283.52|5283.52|5283.52|5283.52|5282.82|5282.82|0
1627392030000|2021-07-27 13:20:30|5282.82|5282.82|5282.82|5282.82|5282.82|5282.82|5282.82|5282.82|0
1627392040000|2021-07-27 13:20:40|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|5283.16|0
1627392060000|2021-07-27 13:21:00|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|5284.23|0
1627392080000|2021-07-27 13:21:20|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|0
1627392090000|2021-07-27 13:21:30|5284.58|5284.58|5284.58|5284.58|5284.58|5284.58|5284.58|5284.58|0
1627392110000|2021-07-27 13:21:50|5284.82|5284.82|5285.4|5285.4|5285.4|5285.4|5284.82|5284.82|0
1627392130000|2021-07-27 13:22:10|5286.11|5286.11|5285.75|5285.75|5286.11|5286.11|5285.75|5285.75|0
1627392140000|2021-07-27 13:22:20|5286.11|5286.11|5286.46|5286.46|5286.46|5286.46|5286.11|5286.11|0
1627392190000|2021-07-27 13:23:10|5286.82|5286.82|5286.82|5286.82|5286.82|5286.82|5286.82|5286.82|0
1627392210000|2021-07-27 13:23:30|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|0
1627392220000|2021-07-27 13:23:40|5286.36|5286.36|5286.36|5286.36|5286.36|5286.36|5286.36|5286.36|0
1627392300000|2021-07-27 13:25:00|5286.08|5286.08|5285.84|5285.84|5286.08|5286.08|5285.84|5285.84|0
1627392310000|2021-07-27 13:25:10|5285.9|5285.9|5285.19|5285.19|5285.9|5285.9|5285.19|5285.19|0
1627392390000|2021-07-27 13:26:30|5285.55|5285.55|5285.55|5285.55|5285.55|5285.55|5285.55|5285.55|0
1627392400000|2021-07-27 13:26:40|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|0
1627392420000|2021-07-27 13:27:00|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|5286.26|0
1627392440000|2021-07-27 13:27:20|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|0
1627392480000|2021-07-27 13:28:00|5286.14|5286.14|5286.49|5286.49|5286.49|5286.49|5286.14|5286.14|0
1627392490000|2021-07-27 13:28:10|5286.14|5286.14|5285.43|5285.43|5286.14|5286.14|5285.43|5285.43|0
1627392500000|2021-07-27 13:28:20|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|5285.07|0
1627392510000|2021-07-27 13:28:30|5285.19|5285.19|5285.25|5285.25|5285.25|5285.25|5285.19|5285.19|0
1627392530000|2021-07-27 13:28:50|5284.9|5284.9|5285.25|5285.25|5285.25|5285.25|5284.9|5284.9|0
1627392550000|2021-07-27 13:29:10|5285.61|5285.61|5285.61|5285.61|5285.61|5285.61|5285.61|5285.61|0
1627392590000|2021-07-27 13:29:50|5285.96|5285.96|5286.32|5286.32|5286.32|5286.32|5285.96|5285.96|0
1627392600000|2021-07-27 13:30:00|5286.26|5286.26|5286.23|5286.23|5286.26|5286.26|5284.69|5284.69|0
1627392610000|2021-07-27 13:30:10|5285.87|5285.87|5287.89|5287.89|5287.89|5287.89|5285.87|5285.87|0
1627392620000|2021-07-27 13:30:20|5288.6|5288.6|5288.72|5288.72|5289.31|5289.31|5288.6|5288.6|0
1627392630000|2021-07-27 13:30:30|5288.36|5288.36|5288.48|5288.48|5288.48|5288.48|5288.19|5288.19|0
1627392640000|2021-07-27 13:30:40|5288.84|5288.84|5287.06|5287.06|5288.84|5288.84|5287.06|5287.06|0
1627392660000|2021-07-27 13:31:00|5286.71|5286.71|5286.94|5286.94|5286.94|5286.94|5286.71|5286.71|0
1627392670000|2021-07-27 13:31:10|5287.06|5287.06|5287.06|5287.06|5287.06|5287.06|5287.06|5287.06|0
1627392680000|2021-07-27 13:31:20|5287|5287|5285.58|5285.58|5287|5287|5285.58|5285.58|0
1627392690000|2021-07-27 13:31:30|5285.29|5285.29|5286.71|5286.71|5286.71|5286.71|5285.29|5285.29|0
1627392700000|2021-07-27 13:31:40|5286.35|5286.35|5286.71|5286.71|5286.71|5286.71|5286.35|5286.35|0
1627392720000|2021-07-27 13:32:00|5287.06|5287.06|5287.77|5287.77|5287.77|5287.77|5287.06|5287.06|0
1627392730000|2021-07-27 13:32:10|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|0
1627392740000|2021-07-27 13:32:20|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|5287.77|0
1627392780000|2021-07-27 13:33:00|5287.54|5287.54|5287.76|5287.76|5287.76|5287.76|5287.18|5287.18|0
1627392800000|2021-07-27 13:33:20|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|0
1627392810000|2021-07-27 13:33:30|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|0
1627392820000|2021-07-27 13:33:40|5286.52|5286.52|5286.16|5286.16|5286.52|5286.52|5286.16|5286.16|0
1627392830000|2021-07-27 13:33:50|5286.1|5286.1|5286.1|5286.1|5286.1|5286.1|5286.1|5286.1|0
1627392850000|2021-07-27 13:34:10|5285.75|5285.75|5287.11|5287.11|5287.88|5287.88|5285.75|5285.75|0
1627392860000|2021-07-27 13:34:20|5287.82|5287.82|5288.22|5288.22|5288.22|5288.22|5287.82|5287.82|0
1627392870000|2021-07-27 13:34:30|5287.86|5287.86|5287.57|5287.57|5287.86|5287.86|5287.51|5287.51|0
1627392880000|2021-07-27 13:34:40|5287.91|5287.91|5290.17|5290.17|5290.17|5290.17|5287.91|5287.91|0
1627392890000|2021-07-27 13:34:50|5289.49|5289.49|5289.25|5289.25|5289.49|5289.49|5289.25|5289.25|0
1627392900000|2021-07-27 13:35:00|5289.61|5289.61|5288.73|5288.73|5289.61|5289.61|5288.26|5288.26|0
1627392910000|2021-07-27 13:35:10|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|0
1627392940000|2021-07-27 13:35:40|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|0
1627392950000|2021-07-27 13:35:50|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|0
1627392960000|2021-07-27 13:36:00|5288.31|5288.31|5288.31|5288.31|5288.31|5288.31|5288.31|5288.31|0
1627392970000|2021-07-27 13:36:10|5287.96|5287.96|5287.96|5287.96|5287.96|5287.96|5287.96|5287.96|0
1627392980000|2021-07-27 13:36:20|5287.62|5287.62|5287.56|5287.56|5287.62|5287.62|5287.56|5287.56|0
1627393010000|2021-07-27 13:36:50|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|0
1627393020000|2021-07-27 13:37:00|5288.15|5288.15|5288.49|5288.49|5288.49|5288.49|5288.15|5288.15|0
1627393030000|2021-07-27 13:37:10|5288.14|5288.14|5289.32|5289.32|5289.32|5289.32|5288.14|5288.14|0
1627393040000|2021-07-27 13:37:20|5288.98|5288.98|5288.98|5288.98|5288.98|5288.98|5288.98|5288.98|0
1627393050000|2021-07-27 13:37:30|5289.32|5289.32|5288.43|5288.43|5289.32|5289.32|5288.43|5288.43|0
1627393060000|2021-07-27 13:37:40|5288.08|5288.08|5288.08|5288.08|5288.08|5288.08|5288.08|5288.08|0
1627393080000|2021-07-27 13:38:00|5288.43|5288.43|5288.43|5288.43|5288.43|5288.43|5288.43|5288.43|0
1627393090000|2021-07-27 13:38:10|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|5288.67|0
1627393110000|2021-07-27 13:38:30|5289.03|5289.03|5289.03|5289.03|5289.03|5289.03|5289.03|5289.03|0
1627393120000|2021-07-27 13:38:40|5289.38|5289.38|5289.44|5289.44|5289.44|5289.44|5289.38|5289.38|0
1627393130000|2021-07-27 13:38:50|5288.73|5288.73|5289.56|5289.56|5289.56|5289.56|5288.73|5288.73|0
1627393140000|2021-07-27 13:39:00|5289.62|5289.62|5289.96|5289.96|5289.96|5289.96|5289.62|5289.62|0
1627393150000|2021-07-27 13:39:10|5289.9|5289.9|5289.84|5289.84|5289.9|5289.9|5289.84|5289.84|0
1627393160000|2021-07-27 13:39:20|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|0
1627393180000|2021-07-27 13:39:40|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|0
1627393200000|2021-07-27 13:40:00|5289.72|5289.72|5289.37|5289.37|5289.72|5289.72|5289.27|5289.27|0
1627393230000|2021-07-27 13:40:30|5288.3|5288.3|5287.59|5287.59|5288.3|5288.3|5286.53|5286.53|0
1627393240000|2021-07-27 13:40:40|5287.95|5287.95|5287.95|5287.95|5287.95|5287.95|5287.95|5287.95|0
1627393260000|2021-07-27 13:41:00|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|5287.67|0
1627393300000|2021-07-27 13:41:40|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|0
1627393320000|2021-07-27 13:42:00|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|0
1627393340000|2021-07-27 13:42:20|5287.62|5287.62|5287.5|5287.5|5287.62|5287.62|5287.5|5287.5|0
1627393370000|2021-07-27 13:42:50|5287.39|5287.39|5287.39|5287.39|5287.39|5287.39|5287.39|5287.39|0
1627393380000|2021-07-27 13:43:00|5286.68|5286.68|5284.47|5284.47|5286.68|5286.68|5283.05|5283.05|0
1627393390000|2021-07-27 13:43:10|5284.23|5284.23|5283.23|5283.23|5284.23|5284.23|5283.23|5283.23|0
1627393400000|2021-07-27 13:43:20|5282.52|5282.52|5282.17|5282.17|5282.52|5282.52|5282.17|5282.17|0
1627393410000|2021-07-27 13:43:30|5282.52|5282.52|5282.52|5282.52|5282.52|5282.52|5282.52|5282.52|0
1627393420000|2021-07-27 13:43:40|5282.47|5282.47|5282.11|5282.11|5282.47|5282.47|5282.11|5282.11|0
1627393440000|2021-07-27 13:44:00|5281.76|5281.76|5281.48|5281.48|5281.76|5281.76|5281.48|5281.48|0
1627393450000|2021-07-27 13:44:10|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|0
1627393460000|2021-07-27 13:44:20|5282.19|5282.19|5282.54|5282.54|5282.54|5282.54|5282.19|5282.19|0
1627393470000|2021-07-27 13:44:30|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|0
1627393480000|2021-07-27 13:44:40|5281.48|5281.48|5281.3|5281.3|5281.48|5281.48|5281.3|5281.3|0
1627393500000|2021-07-27 13:45:00|5282.01|5282.01|5280.94|5280.94|5282.01|5282.01|5280.94|5280.94|0
1627393520000|2021-07-27 13:45:20|5282.01|5282.01|5282.42|5282.42|5282.48|5282.48|5282.01|5282.01|0
1627393530000|2021-07-27 13:45:30|5282.78|5282.78|5283.13|5283.13|5283.13|5283.13|5282.78|5282.78|0
1627393570000|2021-07-27 13:46:10|5283.25|5283.25|5283.71|5283.71|5283.71|5283.71|5283.25|5283.25|0
1627393590000|2021-07-27 13:46:30|5284.42|5284.42|5284.07|5284.07|5284.42|5284.42|5284.07|5284.07|0
1627393600000|2021-07-27 13:46:40|5284.01|5284.01|5286.2|5286.2|5286.2|5286.2|5284.01|5284.01|0
1627393630000|2021-07-27 13:47:10|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|0
1627393640000|2021-07-27 13:47:20|5285.84|5285.84|5285.84|5285.84|5285.84|5285.84|5285.84|5285.84|0
1627393660000|2021-07-27 13:47:40|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|5285.13|0
1627393670000|2021-07-27 13:47:50|5285.25|5285.25|5285.25|5285.25|5285.25|5285.25|5285.25|5285.25|0
1627393710000|2021-07-27 13:48:30|5285.19|5285.19|5285.07|5285.07|5285.19|5285.19|5285.07|5285.07|0
1627393740000|2021-07-27 13:49:00|5285.66|5285.66|5285.6|5285.6|5285.66|5285.66|5285.6|5285.6|0
1627393750000|2021-07-27 13:49:10|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|5285.49|0
1627393760000|2021-07-27 13:49:20|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|0
1627393770000|2021-07-27 13:49:30|5285.49|5285.49|5285.54|5285.54|5285.54|5285.54|5285.49|5285.49|0
1627393790000|2021-07-27 13:49:50|5285.31|5285.31|5285.31|5285.31|5285.31|5285.31|5285.31|5285.31|0
1627393800000|2021-07-27 13:50:00|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|0
1627393810000|2021-07-27 13:50:10|5286.14|5286.14|5286.85|5286.85|5286.85|5286.85|5286.14|5286.14|0
1627393820000|2021-07-27 13:50:20|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|5287.09|0
1627393870000|2021-07-27 13:51:10|5286.97|5286.97|5286.91|5286.91|5286.97|5286.97|5286.91|5286.91|0
1627393880000|2021-07-27 13:51:20|5286.55|5286.55|5286.55|5286.55|5286.55|5286.55|5286.55|5286.55|0
1627393900000|2021-07-27 13:51:40|5286.44|5286.44|5287.33|5287.33|5287.39|5287.39|5286.32|5286.32|0
1627393920000|2021-07-27 13:52:00|5287.27|5287.27|5286.2|5286.2|5287.27|5287.27|5286.2|5286.2|0
1627393930000|2021-07-27 13:52:10|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|0
1627393970000|2021-07-27 13:52:50|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|5287.27|0
1627393980000|2021-07-27 13:53:00|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|0
1627394000000|2021-07-27 13:53:20|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|5286.8|0
1627394010000|2021-07-27 13:53:30|5286.86|5286.86|5287.92|5287.92|5287.92|5287.92|5286.86|5286.86|0
1627394030000|2021-07-27 13:53:50|5288.2|5288.2|5288.2|5288.2|5288.2|5288.2|5288.2|5288.2|0
1627394040000|2021-07-27 13:54:00|5288.78|5288.78|5289.83|5289.83|5289.83|5289.83|5288.78|5288.78|0
1627394050000|2021-07-27 13:54:10|5290.11|5290.11|5290.11|5290.11|5290.11|5290.11|5290.11|5290.11|0
1627394080000|2021-07-27 13:54:40|5290.17|5290.17|5291.43|5291.43|5291.43|5291.43|5290.17|5290.17|0
1627394090000|2021-07-27 13:54:50|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|0
1627394100000|2021-07-27 13:55:00|5292.38|5292.38|5292.67|5292.67|5292.67|5292.67|5291.96|5291.96|0
1627394110000|2021-07-27 13:55:10|5293.03|5293.03|5293.04|5293.04|5293.04|5293.04|5292.69|5292.69|0
1627394120000|2021-07-27 13:55:20|5293.4|5293.4|5293.75|5293.75|5293.75|5293.75|5293.4|5293.4|0
1627394130000|2021-07-27 13:55:30|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|0
1627394140000|2021-07-27 13:55:40|5292.69|5292.69|5293.4|5293.4|5293.4|5293.4|5292.69|5292.69|0
1627394150000|2021-07-27 13:55:50|5292.69|5292.69|5291.62|5291.62|5292.69|5292.69|5291.62|5291.62|0
1627394160000|2021-07-27 13:56:00|5291.28|5291.28|5291.22|5291.22|5291.28|5291.28|5291.22|5291.22|0
1627394180000|2021-07-27 13:56:20|5290.51|5290.51|5289.8|5289.8|5290.51|5290.51|5289.8|5289.8|0
1627394190000|2021-07-27 13:56:30|5289.69|5289.69|5288.92|5288.92|5289.69|5289.69|5288.92|5288.92|0
1627394200000|2021-07-27 13:56:40|5288.64|5288.64|5288.99|5288.99|5288.99|5288.99|5288.64|5288.64|0
1627394210000|2021-07-27 13:56:50|5288.28|5288.28|5288.64|5288.64|5288.99|5288.99|5288.28|5288.28|0
1627394220000|2021-07-27 13:57:00|5288.28|5288.28|5287.02|5287.02|5288.28|5288.28|5287.02|5287.02|0
1627394230000|2021-07-27 13:57:10|5286.66|5286.66|5287.02|5287.02|5287.02|5287.02|5286.66|5286.66|0
1627394240000|2021-07-27 13:57:20|5287.14|5287.14|5288.19|5288.19|5288.19|5288.19|5287.14|5287.14|0
1627394250000|2021-07-27 13:57:30|5287.83|5287.83|5288.96|5288.96|5288.96|5288.96|5287.83|5287.83|0
1627394260000|2021-07-27 13:57:40|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|5288.9|0
1627394270000|2021-07-27 13:57:50|5288.84|5288.84|5288.84|5288.84|5288.84|5288.84|5288.84|5288.84|0
1627394280000|2021-07-27 13:58:00|5289.12|5289.12|5289.12|5289.12|5289.12|5289.12|5289.12|5289.12|0
1627394290000|2021-07-27 13:58:10|5290.19|5290.19|5290.9|5290.9|5290.9|5290.9|5290.19|5290.19|0
1627394310000|2021-07-27 13:58:30|5291.24|5291.24|5290.88|5290.88|5291.24|5291.24|5290.88|5290.88|0
1627394320000|2021-07-27 13:58:40|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|0
1627394330000|2021-07-27 13:58:50|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1627394340000|2021-07-27 13:59:00|5290.23|5290.23|5290.23|5290.23|5290.23|5290.23|5290.23|5290.23|0
1627394360000|2021-07-27 13:59:20|5289.82|5289.82|5290.18|5290.18|5290.18|5290.18|5289.76|5289.76|0
1627394380000|2021-07-27 13:59:40|5290.29|5290.29|5293.12|5293.12|5293.12|5293.12|5290.29|5290.29|0
1627394390000|2021-07-27 13:59:50|5293.83|5293.83|5294.54|5294.54|5294.54|5294.54|5293.83|5293.83|0
1627394410000|2021-07-27 14:00:10|5294.78|5294.78|5296.11|5296.11|5296.11|5296.11|5294.78|5294.78|0
1627394420000|2021-07-27 14:00:20|5296.29|5296.29|5295.94|5295.94|5296.29|5296.29|5295.94|5295.94|0
1627394430000|2021-07-27 14:00:30|5296.29|5296.29|5297.36|5297.36|5297.36|5297.36|5296.29|5296.29|0
1627394440000|2021-07-27 14:00:40|5297|5297|5297|5297|5297|5297|5297|5297|0
1627394460000|2021-07-27 14:01:00|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|0
1627394470000|2021-07-27 14:01:10|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|0
1627394480000|2021-07-27 14:01:20|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|0
1627394490000|2021-07-27 14:01:30|5299.46|5299.46|5299.28|5299.28|5299.52|5299.52|5299.16|5299.16|0
1627394500000|2021-07-27 14:01:40|5299.4|5299.4|5299.4|5299.4|5299.4|5299.4|5299.4|5299.4|0
1627394520000|2021-07-27 14:02:00|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|0
1627394540000|2021-07-27 14:02:20|5300.11|5300.11|5300.11|5300.11|5300.11|5300.11|5300.11|5300.11|0
1627394550000|2021-07-27 14:02:30|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|0
1627394560000|2021-07-27 14:02:40|5299.99|5299.99|5299.64|5299.64|5299.99|5299.99|5299.64|5299.64|0
1627394570000|2021-07-27 14:02:50|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|5300.35|0
1627394580000|2021-07-27 14:03:00|5299.64|5299.64|5299.4|5299.4|5299.64|5299.64|5299.4|5299.4|0
1627394590000|2021-07-27 14:03:10|5300.11|5300.11|5300.11|5300.11|5300.47|5300.47|5300.11|5300.11|0
1627394600000|2021-07-27 14:03:20|5300.17|5300.17|5300.17|5300.17|5300.17|5300.17|5300.17|5300.17|0
1627394620000|2021-07-27 14:03:40|5300.52|5300.52|5300.52|5300.52|5300.58|5300.58|5300.17|5300.17|0
1627394630000|2021-07-27 14:03:50|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|0
1627394640000|2021-07-27 14:04:00|5300.76|5300.76|5300.35|5300.35|5300.76|5300.76|5300.35|5300.35|0
1627394650000|2021-07-27 14:04:10|5299.99|5299.99|5299.99|5299.99|5299.99|5299.99|5299.99|5299.99|0
1627394660000|2021-07-27 14:04:20|5300.35|5300.35|5300.63|5300.63|5300.63|5300.63|5300.35|5300.35|0
1627394680000|2021-07-27 14:04:40|5300.98|5300.98|5301.69|5301.69|5301.69|5301.69|5300.98|5300.98|0
1627394690000|2021-07-27 14:04:50|5302.4|5302.4|5302.29|5302.29|5302.4|5302.4|5302.29|5302.29|0
1627394700000|2021-07-27 14:05:00|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|0
1627394710000|2021-07-27 14:05:10|5301.76|5301.76|5302.11|5302.11|5302.47|5302.47|5301.05|5301.05|0
1627394720000|2021-07-27 14:05:20|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|0
1627394730000|2021-07-27 14:05:30|5301.93|5301.93|5302.64|5302.64|5302.64|5302.64|5301.93|5301.93|0
1627394740000|2021-07-27 14:05:40|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|0
1627394750000|2021-07-27 14:05:50|5302.64|5302.64|5303.53|5303.53|5303.53|5303.53|5302.64|5302.64|0
1627394760000|2021-07-27 14:06:00|5303.41|5303.41|5302.7|5302.7|5303.41|5303.41|5302.7|5302.7|0
1627394770000|2021-07-27 14:06:10|5302.76|5302.76|5304.24|5304.24|5304.24|5304.24|5302.76|5302.76|0
1627394810000|2021-07-27 14:06:50|5304.12|5304.12|5304|5304|5304.12|5304.12|5304|5304|0
1627394820000|2021-07-27 14:07:00|5303.65|5303.65|5303.65|5303.65|5303.65|5303.65|5303.65|5303.65|0
1627394830000|2021-07-27 14:07:10|5304.36|5304.36|5304.53|5304.53|5304.53|5304.53|5304.36|5304.36|0
1627394850000|2021-07-27 14:07:30|5304.89|5304.89|5304|5304|5304.89|5304.89|5303.65|5303.65|0
1627394860000|2021-07-27 14:07:40|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|5304.34|0
1627394890000|2021-07-27 14:08:10|5304.4|5304.4|5304.76|5304.76|5304.76|5304.76|5304.4|5304.4|0
1627394900000|2021-07-27 14:08:20|5305.11|5305.11|5305.11|5305.11|5305.11|5305.11|5305.11|5305.11|0
1627394910000|2021-07-27 14:08:30|5304.76|5304.76|5304.76|5304.76|5304.76|5304.76|5304.76|5304.76|0
1627394920000|2021-07-27 14:08:40|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|0
1627394930000|2021-07-27 14:08:50|5304.06|5304.06|5304.06|5304.06|5304.06|5304.06|5304.06|5304.06|0
1627394940000|2021-07-27 14:09:00|5303.71|5303.71|5303.71|5303.71|5303.71|5303.71|5303.71|5303.71|0
1627394970000|2021-07-27 14:09:30|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|5303.35|0
1627394990000|2021-07-27 14:09:50|5303.23|5303.23|5303.23|5303.23|5303.23|5303.23|5303.23|5303.23|0
1627395010000|2021-07-27 14:10:10|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|0
1627395020000|2021-07-27 14:10:20|5303.06|5303.06|5302.35|5302.35|5303.06|5303.06|5302.35|5302.35|0
1627395040000|2021-07-27 14:10:40|5302.01|5302.01|5301.41|5301.41|5302.01|5302.01|5301.41|5301.41|0
1627395050000|2021-07-27 14:10:50|5301.06|5301.06|5301.06|5301.06|5301.06|5301.06|5301.06|5301.06|0
1627395070000|2021-07-27 14:11:10|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|0
1627395080000|2021-07-27 14:11:20|5300.47|5300.47|5300.47|5300.47|5300.47|5300.47|5300.47|5300.47|0
1627395090000|2021-07-27 14:11:30|5301.18|5301.18|5300.47|5300.47|5301.18|5301.18|5300.47|5300.47|0
1627395110000|2021-07-27 14:11:50|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|5301.18|0
1627395130000|2021-07-27 14:12:10|5301.35|5301.35|5302.01|5302.01|5302.01|5302.01|5301.35|5301.35|0
1627395150000|2021-07-27 14:12:30|5302.07|5302.07|5302.07|5302.07|5302.07|5302.07|5302.07|5302.07|0
1627395160000|2021-07-27 14:12:40|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|0
1627395200000|2021-07-27 14:13:20|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|5302.66|0
1627395210000|2021-07-27 14:13:30|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|0
1627395220000|2021-07-27 14:13:40|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|0
1627395230000|2021-07-27 14:13:50|5303.31|5303.31|5303.67|5303.67|5303.67|5303.67|5303.31|5303.31|0
1627395240000|2021-07-27 14:14:00|5304.02|5304.02|5304.02|5304.02|5304.02|5304.02|5304.02|5304.02|0
1627395250000|2021-07-27 14:14:10|5304.5|5304.5|5304.84|5304.84|5304.84|5304.84|5304.5|5304.5|0
1627395270000|2021-07-27 14:14:30|5306.61|5306.61|5305.9|5305.9|5306.61|5306.61|5305.9|5305.9|0
1627395290000|2021-07-27 14:14:50|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|5306.19|0
1627395340000|2021-07-27 14:15:40|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|0
1627395360000|2021-07-27 14:16:00|5306.48|5306.48|5306.48|5306.48|5306.48|5306.48|5306.48|5306.48|0
1627395370000|2021-07-27 14:16:10|5306.13|5306.13|5305.77|5305.77|5306.13|5306.13|5305.77|5305.77|0
1627395390000|2021-07-27 14:16:30|5306.01|5306.01|5306.01|5306.01|5306.01|5306.01|5306.01|5306.01|0
1627395400000|2021-07-27 14:16:40|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|5305.77|0
1627395410000|2021-07-27 14:16:50|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.06|5305.06|0
1627395430000|2021-07-27 14:17:10|5304.71|5304.71|5304.65|5304.65|5304.71|5304.71|5304.65|5304.65|0
1627395440000|2021-07-27 14:17:20|5304.59|5304.59|5304.59|5304.59|5304.59|5304.59|5304.59|5304.59|0
1627395450000|2021-07-27 14:17:30|5303.99|5303.99|5303.58|5303.58|5303.99|5303.99|5303.58|5303.58|0
1627395460000|2021-07-27 14:17:40|5303.24|5303.24|5302.6|5302.6|5303.24|5303.24|5302.6|5302.6|0
1627395480000|2021-07-27 14:18:00|5302.66|5302.66|5302.07|5302.07|5302.66|5302.66|5301.72|5301.72|0
1627395490000|2021-07-27 14:18:10|5302.43|5302.43|5302.19|5302.19|5302.43|5302.43|5302.19|5302.19|0
1627395500000|2021-07-27 14:18:20|5301.83|5301.83|5301.83|5301.83|5301.83|5301.83|5301.83|5301.83|0
1627395510000|2021-07-27 14:18:30|5302.13|5302.13|5301.79|5301.79|5302.13|5302.13|5301.79|5301.79|0
1627395520000|2021-07-27 14:18:40|5302.14|5302.14|5303.42|5303.42|5303.42|5303.42|5302.14|5302.14|0
1627395530000|2021-07-27 14:18:50|5303.77|5303.77|5303.66|5303.66|5303.77|5303.77|5303.66|5303.66|0
1627395540000|2021-07-27 14:19:00|5303.71|5303.71|5303.36|5303.36|5303.71|5303.71|5303.36|5303.36|0
1627395560000|2021-07-27 14:19:20|5303|5303|5303|5303|5303|5303|5303|5303|0
1627395590000|2021-07-27 14:19:50|5304.07|5304.07|5304.78|5304.78|5304.78|5304.78|5304.07|5304.07|0
1627395600000|2021-07-27 14:20:00|5305.26|5305.26|5304.55|5304.55|5305.26|5305.26|5304.55|5304.55|0
1627395620000|2021-07-27 14:20:20|5305.26|5305.26|5305.26|5305.26|5305.26|5305.26|5305.26|5305.26|0
1627395630000|2021-07-27 14:20:30|5305.32|5305.32|5305.26|5305.26|5305.32|5305.32|5305.26|5305.26|0
1627395650000|2021-07-27 14:20:50|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|0
1627395660000|2021-07-27 14:21:00|5305.14|5305.14|5305.14|5305.14|5305.14|5305.14|5305.14|5305.14|0
1627395670000|2021-07-27 14:21:10|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|5304.9|0
1627395700000|2021-07-27 14:21:40|5305.02|5305.02|5305.02|5305.02|5305.02|5305.02|5305.02|5305.02|0
1627395710000|2021-07-27 14:21:50|5305.08|5305.08|5305.08|5305.08|5305.14|5305.14|5305.08|5305.08|0
1627395720000|2021-07-27 14:22:00|5305.43|5305.43|5305.79|5305.79|5305.79|5305.79|5305.43|5305.43|0
1627395740000|2021-07-27 14:22:20|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|0
1627395770000|2021-07-27 14:22:50|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|0
1627395790000|2021-07-27 14:23:10|5305.61|5305.61|5306.02|5306.02|5306.02|5306.02|5305.61|5305.61|0
1627395800000|2021-07-27 14:23:20|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|0
1627395810000|2021-07-27 14:23:30|5305.91|5305.91|5305.79|5305.79|5305.91|5305.91|5305.79|5305.79|0
1627395840000|2021-07-27 14:24:00|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|5305.85|0
1627395850000|2021-07-27 14:24:10|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|0
1627395870000|2021-07-27 14:24:30|5305.73|5305.73|5305.73|5305.73|5305.73|5305.73|5305.73|5305.73|0
1627395880000|2021-07-27 14:24:40|5305.84|5305.84|5305.84|5305.84|5305.84|5305.84|5305.84|5305.84|0
1627395910000|2021-07-27 14:25:10|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|0
1627395940000|2021-07-27 14:25:40|5304.85|5304.85|5304.85|5304.85|5305.21|5305.21|5304.85|5304.85|0
1627395950000|2021-07-27 14:25:50|5304.51|5304.51|5303.15|5303.15|5304.51|5304.51|5303.09|5303.09|0
1627395960000|2021-07-27 14:26:00|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|0
1627395970000|2021-07-27 14:26:10|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|5303.62|0
1627396000000|2021-07-27 14:26:40|5303.34|5303.34|5304.19|5304.19|5304.19|5304.19|5303.34|5303.34|0
1627396010000|2021-07-27 14:26:50|5304.48|5304.48|5304.77|5304.77|5304.77|5304.77|5304.48|5304.48|0
1627396020000|2021-07-27 14:27:00|5304.83|5304.83|5304.49|5304.49|5304.83|5304.83|5304.49|5304.49|0
1627396030000|2021-07-27 14:27:10|5304.85|5304.85|5304.49|5304.49|5304.85|5304.85|5304.49|5304.49|0
1627396050000|2021-07-27 14:27:30|5304.67|5304.67|5304.73|5304.73|5304.79|5304.79|5304.67|5304.67|0
1627396060000|2021-07-27 14:27:40|5304.67|5304.67|5304.55|5304.55|5304.79|5304.79|5304.55|5304.55|0
1627396070000|2021-07-27 14:27:50|5303.84|5303.84|5303.84|5303.84|5303.84|5303.84|5303.84|5303.84|0
1627396090000|2021-07-27 14:28:10|5303.48|5303.48|5303.13|5303.13|5303.48|5303.48|5303.13|5303.13|0
1627396100000|2021-07-27 14:28:20|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|0
1627396110000|2021-07-27 14:28:30|5301.1|5301.1|5300.28|5300.28|5301.1|5301.1|5300.28|5300.28|0
1627396130000|2021-07-27 14:28:50|5300.64|5300.64|5300.64|5300.64|5300.64|5300.64|5300.64|5300.64|0
1627396140000|2021-07-27 14:29:00|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|5300.46|0
1627396200000|2021-07-27 14:30:00|5300.11|5300.11|5300.11|5300.11|5300.11|5300.11|5300.11|5300.11|0
1627396210000|2021-07-27 14:30:10|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|0
1627396220000|2021-07-27 14:30:20|5300.46|5300.46|5300.82|5300.82|5300.82|5300.82|5300.46|5300.46|0
1627396230000|2021-07-27 14:30:30|5300.58|5300.58|5300.16|5300.16|5300.58|5300.58|5300.16|5300.16|0
1627396260000|2021-07-27 14:31:00|5299.81|5299.81|5299.81|5299.81|5299.81|5299.81|5299.81|5299.81|0
1627396280000|2021-07-27 14:31:20|5300.16|5300.16|5300.16|5300.16|5300.16|5300.16|5300.16|5300.16|0
1627396290000|2021-07-27 14:31:30|5300.22|5300.22|5300.28|5300.28|5300.28|5300.28|5300.22|5300.22|0
1627396310000|2021-07-27 14:31:50|5300.16|5300.16|5300.16|5300.16|5300.16|5300.16|5300.16|5300.16|0
1627396320000|2021-07-27 14:32:00|5300.34|5300.34|5300.34|5300.34|5300.34|5300.34|5300.34|5300.34|0
1627396330000|2021-07-27 14:32:10|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|0
1627396350000|2021-07-27 14:32:30|5299.94|5299.94|5299.94|5299.94|5299.94|5299.94|5299.94|5299.94|0
1627396380000|2021-07-27 14:33:00|5299.23|5299.23|5298.99|5298.99|5299.23|5299.23|5298.99|5298.99|0
1627396410000|2021-07-27 14:33:30|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|0
1627396420000|2021-07-27 14:33:40|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|0
1627396440000|2021-07-27 14:34:00|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|5298.1|0
1627396450000|2021-07-27 14:34:10|5298.04|5298.04|5298.1|5298.1|5298.1|5298.1|5298.04|5298.04|0
1627396460000|2021-07-27 14:34:20|5298.16|5298.16|5297.81|5297.81|5298.16|5298.16|5297.45|5297.45|0
1627396470000|2021-07-27 14:34:30|5297.45|5297.45|5298.16|5298.16|5298.16|5298.16|5297.45|5297.45|0
1627396480000|2021-07-27 14:34:40|5298.04|5298.04|5297.76|5297.76|5298.04|5298.04|5297.76|5297.76|0
1627396490000|2021-07-27 14:34:50|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|0
1627396500000|2021-07-27 14:35:00|5298.47|5298.47|5298.47|5298.47|5298.47|5298.47|5298.47|5298.47|0
1627396510000|2021-07-27 14:35:10|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|5298.12|0
1627396520000|2021-07-27 14:35:20|5298.18|5298.18|5298.18|5298.18|5298.53|5298.53|5297.82|5297.82|0
1627396530000|2021-07-27 14:35:30|5298.42|5298.42|5299.61|5299.61|5299.61|5299.61|5298.42|5298.42|0
1627396550000|2021-07-27 14:35:50|5299.97|5299.97|5299.97|5299.97|5299.97|5299.97|5299.97|5299.97|0
1627396560000|2021-07-27 14:36:00|5300.32|5300.32|5300.32|5300.32|5300.32|5300.32|5300.32|5300.32|0
1627396580000|2021-07-27 14:36:20|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|0
1627396610000|2021-07-27 14:36:50|5300.68|5300.68|5300.68|5300.68|5300.68|5300.68|5300.68|5300.68|0
1627396620000|2021-07-27 14:37:00|5301.39|5301.39|5301.98|5301.98|5301.98|5301.98|5301.39|5301.39|0
1627396650000|2021-07-27 14:37:30|5302.34|5302.34|5302.34|5302.34|5302.69|5302.69|5302.34|5302.34|0
1627396660000|2021-07-27 14:37:40|5302.69|5302.69|5302.69|5302.69|5302.69|5302.69|5302.69|5302.69|0
1627396680000|2021-07-27 14:38:00|5302.34|5302.34|5302.34|5302.34|5302.34|5302.34|5302.34|5302.34|0
1627396710000|2021-07-27 14:38:30|5302.58|5302.58|5303.64|5303.64|5303.64|5303.64|5302.58|5302.58|0
1627396720000|2021-07-27 14:38:40|5303.29|5303.29|5303.64|5303.64|5303.64|5303.64|5303.29|5303.29|0
1627396730000|2021-07-27 14:38:50|5303.58|5303.58|5303.94|5303.94|5303.94|5303.94|5303.58|5303.58|0
1627396740000|2021-07-27 14:39:00|5304|5304|5304.82|5304.82|5304.82|5304.82|5304|5304|0
1627396750000|2021-07-27 14:39:10|5304.11|5304.11|5304.11|5304.11|5304.11|5304.11|5304.11|5304.11|0
1627396780000|2021-07-27 14:39:40|5304.8|5304.8|5305.3|5305.3|5305.3|5305.3|5304.44|5304.44|0
1627396790000|2021-07-27 14:39:50|5305.58|5305.58|5305.58|5305.58|5305.92|5305.92|5305.58|5305.58|0
1627396810000|2021-07-27 14:40:10|5305.64|5305.64|5306.35|5306.35|5306.35|5306.35|5305.64|5305.64|0
1627396820000|2021-07-27 14:40:20|5305.99|5305.99|5305.94|5305.94|5305.99|5305.99|5305.94|5305.94|0
1627396830000|2021-07-27 14:40:30|5305.66|5305.66|5305.31|5305.31|5305.66|5305.66|5305.31|5305.31|0
1627396840000|2021-07-27 14:40:40|5305.37|5305.37|5305.37|5305.37|5305.37|5305.37|5305.37|5305.37|0
1627396850000|2021-07-27 14:40:50|5305.02|5305.02|5304.66|5304.66|5305.02|5305.02|5304.66|5304.66|0
1627396870000|2021-07-27 14:41:10|5304.38|5304.38|5303.79|5303.79|5304.38|5304.38|5303.79|5303.79|0
1627396880000|2021-07-27 14:41:20|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|0
1627396890000|2021-07-27 14:41:30|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|0
1627396910000|2021-07-27 14:41:50|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|0
1627396920000|2021-07-27 14:42:00|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|0
1627396930000|2021-07-27 14:42:10|5304.32|5304.32|5304.32|5304.32|5304.68|5304.68|5304.32|5304.32|0
1627396940000|2021-07-27 14:42:20|5304.68|5304.68|5304.68|5304.68|5304.68|5304.68|5304.68|5304.68|0
1627396950000|2021-07-27 14:42:30|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|0
1627396980000|2021-07-27 14:43:00|5304.2|5304.2|5304.2|5304.2|5304.2|5304.2|5304.2|5304.2|0
1627397000000|2021-07-27 14:43:20|5304.08|5304.08|5304.08|5304.08|5304.08|5304.08|5304.08|5304.08|0
1627397010000|2021-07-27 14:43:30|5303.84|5303.84|5303.84|5303.84|5303.84|5303.84|5303.84|5303.84|0
1627397020000|2021-07-27 14:43:40|5303.49|5303.49|5303.13|5303.13|5303.49|5303.49|5303.13|5303.13|0
1627397030000|2021-07-27 14:43:50|5302.78|5302.78|5302.42|5302.42|5302.78|5302.78|5302.42|5302.42|0
1627397040000|2021-07-27 14:44:00|5302.07|5302.07|5300.96|5300.96|5302.07|5302.07|5300.96|5300.96|0
1627397050000|2021-07-27 14:44:10|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|0
1627397070000|2021-07-27 14:44:30|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|5299.89|0
1627397090000|2021-07-27 14:44:50|5300.25|5300.25|5300.25|5300.25|5300.25|5300.25|5300.25|5300.25|0
1627397100000|2021-07-27 14:45:00|5300.19|5300.19|5300.19|5300.19|5300.19|5300.19|5300.19|5300.19|0
1627397110000|2021-07-27 14:45:10|5299.85|5299.85|5299.79|5299.79|5299.85|5299.85|5299.79|5299.79|0
1627397130000|2021-07-27 14:45:30|5300.03|5300.03|5300.38|5300.38|5300.38|5300.38|5300.03|5300.03|0
1627397150000|2021-07-27 14:45:50|5300.74|5300.74|5300.38|5300.38|5300.74|5300.74|5300.38|5300.38|0
1627397160000|2021-07-27 14:46:00|5300.1|5300.1|5301.49|5301.49|5301.49|5301.49|5300.1|5300.1|0
1627397190000|2021-07-27 14:46:30|5301.13|5301.13|5300.78|5300.78|5301.13|5301.13|5300.78|5300.78|0
1627397210000|2021-07-27 14:46:50|5300.6|5300.6|5300.25|5300.25|5300.6|5300.6|5300.25|5300.25|0
1627397220000|2021-07-27 14:47:00|5300.6|5300.6|5300.72|5300.72|5300.72|5300.72|5300.6|5300.6|0
1627397260000|2021-07-27 14:47:40|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|5300.37|0
1627397270000|2021-07-27 14:47:50|5300.31|5300.31|5300.31|5300.31|5300.31|5300.31|5300.31|5300.31|0
1627397300000|2021-07-27 14:48:20|5299.95|5299.95|5299.95|5299.95|5299.95|5299.95|5299.95|5299.95|0
1627397310000|2021-07-27 14:48:30|5300.31|5300.31|5300.31|5300.31|5300.31|5300.31|5300.31|5300.31|0
1627397330000|2021-07-27 14:48:50|5300.42|5300.42|5300.48|5300.48|5300.48|5300.48|5300.42|5300.42|0
1627397350000|2021-07-27 14:49:10|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|0
1627397400000|2021-07-27 14:50:00|5300.84|5300.84|5300.48|5300.48|5300.84|5300.84|5300.48|5300.48|0
1627397410000|2021-07-27 14:50:10|5300.13|5300.13|5299.77|5299.77|5300.13|5300.13|5299.77|5299.77|0
1627397420000|2021-07-27 14:50:20|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|5299.71|0
1627397440000|2021-07-27 14:50:40|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|5299.36|0
1627397460000|2021-07-27 14:51:00|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|0
1627397470000|2021-07-27 14:51:10|5298.41|5298.41|5298.41|5298.41|5298.41|5298.41|5298.41|5298.41|0
1627397490000|2021-07-27 14:51:30|5298.77|5298.77|5299.18|5299.18|5299.18|5299.18|5298.77|5298.77|0
1627397550000|2021-07-27 14:52:30|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|0
1627397560000|2021-07-27 14:52:40|5299.06|5299.06|5299.06|5299.06|5299.06|5299.06|5299.06|5299.06|0
1627397590000|2021-07-27 14:53:10|5299|5299|5298.94|5298.94|5299|5299|5298.94|5298.94|0
1627397610000|2021-07-27 14:53:30|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|5298.59|0
1627397620000|2021-07-27 14:53:40|5298.35|5298.35|5297.73|5297.73|5298.35|5298.35|5297.73|5297.73|0
1627397640000|2021-07-27 14:54:00|5298.08|5298.08|5299.85|5299.85|5299.85|5299.85|5298.08|5298.08|0
1627397650000|2021-07-27 14:54:10|5299.61|5299.61|5299.61|5299.61|5299.61|5299.61|5299.61|5299.61|0
1627397670000|2021-07-27 14:54:30|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|5299.25|0
1627397680000|2021-07-27 14:54:40|5298.9|5298.9|5298.9|5298.9|5298.9|5298.9|5298.9|5298.9|0
1627397700000|2021-07-27 14:55:00|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|0
1627397710000|2021-07-27 14:55:10|5299.49|5299.49|5299.43|5299.43|5299.55|5299.55|5299.43|5299.43|0
1627397720000|2021-07-27 14:55:20|5299.08|5299.08|5298.9|5298.9|5299.08|5299.08|5298.9|5298.9|0
1627397740000|2021-07-27 14:55:40|5298.84|5298.84|5298.5|5298.5|5298.84|5298.84|5298.5|5298.5|0
1627397750000|2021-07-27 14:55:50|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|5298.44|0
1627397800000|2021-07-27 14:56:40|5298.09|5298.09|5298.09|5298.09|5298.09|5298.09|5298.09|5298.09|0
1627397820000|2021-07-27 14:57:00|5297.73|5297.73|5297.73|5297.73|5297.73|5297.73|5297.73|5297.73|0
1627397830000|2021-07-27 14:57:10|5297.67|5297.67|5297.67|5297.67|5297.67|5297.67|5297.67|5297.67|0
1627397870000|2021-07-27 14:57:50|5297.73|5297.73|5297.73|5297.73|5297.73|5297.73|5297.73|5297.73|0
1627397880000|2021-07-27 14:58:00|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|5297.79|0
1627397890000|2021-07-27 14:58:10|5297.91|5297.91|5297.44|5297.44|5297.91|5297.91|5297.44|5297.44|0
1627397900000|2021-07-27 14:58:20|5297.08|5297.08|5297.14|5297.14|5297.14|5297.14|5297.08|5297.08|0
1627397930000|2021-07-27 14:58:50|5296.8|5296.8|5296.09|5296.09|5296.8|5296.8|5296.09|5296.09|0
1627397940000|2021-07-27 14:59:00|5295.73|5295.73|5296.07|5296.07|5296.07|5296.07|5295.73|5295.73|0
1627397950000|2021-07-27 14:59:10|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|5296.78|0
1627397980000|2021-07-27 14:59:40|5297.49|5297.49|5297.85|5297.85|5297.85|5297.85|5297.49|5297.49|0
1627397990000|2021-07-27 14:59:50|5297.49|5297.49|5297.49|5297.49|5297.49|5297.49|5297.49|5297.49|0
1627398000000|2021-07-27 15:00:00|5298.56|5298.56|5297.49|5297.49|5298.56|5298.56|5297.49|5297.49|0
1627398010000|2021-07-27 15:00:10|5298.2|5298.2|5298.2|5298.2|5298.2|5298.2|5298.2|5298.2|0
1627398020000|2021-07-27 15:00:20|5297.49|5297.49|5297.49|5297.49|5297.49|5297.49|5297.49|5297.49|0
1627398030000|2021-07-27 15:00:30|5298.2|5298.2|5297.85|5297.85|5298.2|5298.2|5297.85|5297.85|0
1627398040000|2021-07-27 15:00:40|5298.2|5298.2|5298.2|5298.2|5298.2|5298.2|5298.2|5298.2|0
1627398060000|2021-07-27 15:01:00|5297.85|5297.85|5297.91|5297.91|5297.91|5297.91|5297.49|5297.49|0
1627398070000|2021-07-27 15:01:10|5297.97|5297.97|5297.97|5297.97|5297.97|5297.97|5297.97|5297.97|0
1627398080000|2021-07-27 15:01:20|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|0
1627398120000|2021-07-27 15:02:00|5298.26|5298.26|5297.91|5297.91|5298.26|5298.26|5297.91|5297.91|0
1627398200000|2021-07-27 15:03:20|5298.62|5298.62|5298.97|5298.97|5298.97|5298.97|5298.62|5298.62|0
1627398210000|2021-07-27 15:03:30|5299.33|5299.33|5299.39|5299.39|5299.39|5299.39|5299.33|5299.33|0
1627398220000|2021-07-27 15:03:40|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|5299.45|0
1627398250000|2021-07-27 15:04:10|5299.39|5299.39|5299.39|5299.39|5299.39|5299.39|5299.39|5299.39|0
1627398260000|2021-07-27 15:04:20|5299.73|5299.73|5300.07|5300.07|5300.07|5300.07|5299.73|5299.73|0
1627398270000|2021-07-27 15:04:30|5300.78|5300.78|5301.37|5301.37|5301.37|5301.37|5300.78|5300.78|0
1627398280000|2021-07-27 15:04:40|5301.43|5301.43|5301.77|5301.77|5301.77|5301.77|5301.43|5301.43|0
1627398300000|2021-07-27 15:05:00|5302.84|5302.84|5302.84|5302.84|5302.84|5302.84|5302.84|5302.84|0
1627398310000|2021-07-27 15:05:10|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|0
1627398320000|2021-07-27 15:05:20|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|5302.95|0
1627398340000|2021-07-27 15:05:40|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|5303.01|0
1627398370000|2021-07-27 15:06:10|5303.07|5303.07|5303.84|5303.84|5303.84|5303.84|5303.07|5303.07|0
1627398390000|2021-07-27 15:06:30|5304.14|5304.14|5304.37|5304.37|5304.37|5304.37|5304.02|5304.02|0
1627398430000|2021-07-27 15:07:10|5304.31|5304.31|5304.31|5304.31|5304.31|5304.31|5304.31|5304.31|0
1627398440000|2021-07-27 15:07:20|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|0
1627398470000|2021-07-27 15:07:50|5304.33|5304.33|5304.33|5304.33|5304.33|5304.33|5304.33|5304.33|0
1627398480000|2021-07-27 15:08:00|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|0
1627398490000|2021-07-27 15:08:10|5303.6|5303.6|5304.31|5304.31|5304.31|5304.31|5303.6|5303.6|0
1627398500000|2021-07-27 15:08:20|5304.26|5304.26|5305.32|5305.32|5305.32|5305.32|5304.26|5304.26|0
1627398520000|2021-07-27 15:08:40|5305.6|5305.6|5305.6|5305.6|5305.6|5305.6|5305.6|5305.6|0
1627398550000|2021-07-27 15:09:10|5305.66|5305.66|5305.72|5305.72|5305.72|5305.72|5305.66|5305.66|0
1627398560000|2021-07-27 15:09:20|5305.78|5305.78|5305.66|5305.66|5305.78|5305.78|5305.66|5305.66|0
1627398570000|2021-07-27 15:09:30|5304.6|5304.6|5304.95|5304.95|5304.95|5304.95|5304.6|5304.6|0
1627398580000|2021-07-27 15:09:40|5304.6|5304.6|5304.95|5304.95|5304.95|5304.95|5304.6|5304.6|0
1627398590000|2021-07-27 15:09:50|5305.13|5305.13|5305.07|5305.07|5305.13|5305.13|5305.07|5305.07|0
1627398600000|2021-07-27 15:10:00|5304.71|5304.71|5304.77|5304.77|5305.42|5305.42|5304.71|5304.71|0
1627398610000|2021-07-27 15:10:10|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|0
1627398620000|2021-07-27 15:10:20|5304.77|5304.77|5304.77|5304.77|5304.77|5304.77|5304.77|5304.77|0
1627398640000|2021-07-27 15:10:40|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|0
1627398650000|2021-07-27 15:10:50|5304.36|5304.36|5304.36|5304.36|5304.36|5304.36|5304.36|5304.36|0
1627398660000|2021-07-27 15:11:00|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|0
1627398680000|2021-07-27 15:11:20|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|0
1627398720000|2021-07-27 15:12:00|5305.07|5305.07|5304.18|5304.18|5305.07|5305.07|5304.18|5304.18|0
1627398730000|2021-07-27 15:12:10|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|0
1627398740000|2021-07-27 15:12:20|5304.95|5304.95|5304.95|5304.95|5304.95|5304.95|5304.95|5304.95|0
1627398750000|2021-07-27 15:12:30|5304.83|5304.83|5304.95|5304.95|5304.95|5304.95|5304.83|5304.83|0
1627398760000|2021-07-27 15:12:40|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|5304.89|0
1627398770000|2021-07-27 15:12:50|5304.83|5304.83|5304.48|5304.48|5304.83|5304.83|5304.48|5304.48|0
1627398790000|2021-07-27 15:13:10|5304.54|5304.54|5304.6|5304.6|5304.6|5304.6|5304.54|5304.54|0
1627398810000|2021-07-27 15:13:30|5304.31|5304.31|5305.73|5305.73|5305.73|5305.73|5304.31|5304.31|0
1627398820000|2021-07-27 15:13:40|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|5305.38|0
1627398830000|2021-07-27 15:13:50|5305.66|5305.66|5305.6|5305.6|5305.66|5305.66|5305.6|5305.6|0
1627398840000|2021-07-27 15:14:00|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|0
1627398860000|2021-07-27 15:14:20|5306.02|5306.02|5306.02|5306.02|5306.02|5306.02|5305.67|5305.67|0
1627398870000|2021-07-27 15:14:30|5306.36|5306.36|5306|5306|5306.36|5306.36|5306|5306|0
1627398880000|2021-07-27 15:14:40|5306.06|5306.06|5306.06|5306.06|5306.06|5306.06|5306.06|5306.06|0
1627398890000|2021-07-27 15:14:50|5306.42|5306.42|5306.42|5306.42|5306.42|5306.42|5306.42|5306.42|0
1627398900000|2021-07-27 15:15:00|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|0
1627398910000|2021-07-27 15:15:10|5306.06|5306.06|5306.36|5306.36|5306.71|5306.71|5306|5306|0
1627398920000|2021-07-27 15:15:20|5306|5306|5306|5306|5306|5306|5306|5306|0
1627398940000|2021-07-27 15:15:40|5305.76|5305.76|5305.17|5305.17|5305.76|5305.76|5305.17|5305.17|0
1627398950000|2021-07-27 15:15:50|5304.81|5304.81|5305.11|5305.11|5305.11|5305.11|5304.4|5304.4|0
1627398960000|2021-07-27 15:16:00|5306.17|5306.17|5306.59|5306.59|5306.59|5306.59|5306.17|5306.17|0
1627398970000|2021-07-27 15:16:10|5306.23|5306.23|5305.88|5305.88|5306.23|5306.23|5305.88|5305.88|0
1627398980000|2021-07-27 15:16:20|5306.94|5306.94|5307|5307|5307|5307|5306.94|5306.94|0
1627398990000|2021-07-27 15:16:30|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|5306.29|0
1627399000000|2021-07-27 15:16:40|5306.53|5306.53|5306.53|5306.53|5306.53|5306.53|5306.53|5306.53|0
1627399010000|2021-07-27 15:16:50|5307.24|5307.24|5307.24|5307.24|5307.24|5307.24|5307.24|5307.24|0
1627399020000|2021-07-27 15:17:00|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|5306.89|0
1627399030000|2021-07-27 15:17:10|5307.95|5307.95|5308.31|5308.31|5308.31|5308.31|5307.6|5307.6|0
1627399040000|2021-07-27 15:17:20|5308.37|5308.37|5308.72|5308.72|5308.72|5308.72|5308.37|5308.37|0
1627399050000|2021-07-27 15:17:30|5308.37|5308.37|5308.72|5308.72|5308.72|5308.72|5308.37|5308.37|0
1627399060000|2021-07-27 15:17:40|5309.43|5309.43|5309.08|5309.08|5309.43|5309.43|5309.08|5309.08|0
1627399080000|2021-07-27 15:18:00|5309.19|5309.19|5309.35|5309.35|5309.72|5309.72|5309.01|5309.01|0
1627399090000|2021-07-27 15:18:10|5309.41|5309.41|5309.54|5309.54|5310.11|5310.11|5309.07|5309.07|0
1627399100000|2021-07-27 15:18:20|5309.66|5309.66|5310.34|5310.34|5310.34|5310.34|5309.31|5309.31|0
1627399110000|2021-07-27 15:18:30|5310.29|5310.29|5310.58|5310.58|5310.58|5310.58|5310.23|5310.23|0
1627399120000|2021-07-27 15:18:40|5310.23|5310.23|5310.23|5310.23|5310.23|5310.23|5310.23|5310.23|0
1627399130000|2021-07-27 15:18:50|5309.87|5309.87|5310.4|5310.4|5310.4|5310.4|5309.87|5309.87|0
1627399140000|2021-07-27 15:19:00|5310.34|5310.34|5310.7|5310.7|5310.7|5310.7|5310.34|5310.34|0
1627399150000|2021-07-27 15:19:10|5310.35|5310.35|5310.05|5310.05|5310.4|5310.4|5309.69|5309.69|0
1627399160000|2021-07-27 15:19:20|5310.76|5310.76|5309.84|5309.84|5310.76|5310.76|5309.84|5309.84|0
1627399170000|2021-07-27 15:19:30|5309.13|5309.13|5309.13|5309.13|5309.13|5309.13|5309.13|5309.13|0
1627399180000|2021-07-27 15:19:40|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|0
1627399200000|2021-07-27 15:20:00|5309.13|5309.13|5308.24|5308.24|5309.13|5309.13|5308|5308|0
1627399210000|2021-07-27 15:20:10|5309.3|5309.3|5310.17|5310.17|5310.23|5310.23|5309.3|5309.3|0
1627399220000|2021-07-27 15:20:20|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|0
1627399230000|2021-07-27 15:20:30|5310.82|5310.82|5310.82|5310.82|5310.82|5310.82|5310.82|5310.82|0
1627399240000|2021-07-27 15:20:40|5310.46|5310.46|5310.82|5310.82|5310.82|5310.82|5310.46|5310.46|0
1627399250000|2021-07-27 15:20:50|5310.76|5310.76|5310.4|5310.4|5310.76|5310.76|5310.4|5310.4|0
1627399260000|2021-07-27 15:21:00|5311.47|5311.47|5311.11|5311.11|5311.47|5311.47|5310.4|5310.4|0
1627399270000|2021-07-27 15:21:10|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|0
1627399280000|2021-07-27 15:21:20|5310.82|5310.82|5310.76|5310.76|5310.88|5310.88|5310.76|5310.76|0
1627399330000|2021-07-27 15:22:10|5310.88|5310.88|5310.94|5310.94|5310.94|5310.94|5310.88|5310.88|0
1627399340000|2021-07-27 15:22:20|5310.7|5310.7|5310.7|5310.7|5310.7|5310.7|5310.46|5310.46|0
1627399360000|2021-07-27 15:22:40|5310.34|5310.34|5310.34|5310.34|5310.34|5310.34|5310.34|5310.34|0
1627399370000|2021-07-27 15:22:50|5309.99|5309.99|5310.28|5310.28|5310.7|5310.7|5309.63|5309.63|0
1627399400000|2021-07-27 15:23:20|5309.93|5309.93|5309.23|5309.23|5309.93|5309.93|5308.89|5308.89|0
1627399410000|2021-07-27 15:23:30|5309.17|5309.17|5309.88|5309.88|5310.59|5310.59|5309.17|5309.17|0
1627399420000|2021-07-27 15:23:40|5310|5310|5310|5310|5310|5310|5310|5310|0
1627399440000|2021-07-27 15:24:00|5310.24|5310.24|5310.18|5310.18|5310.24|5310.24|5310.18|5310.18|0
1627399470000|2021-07-27 15:24:30|5309.83|5309.83|5309.77|5309.77|5309.83|5309.83|5309.41|5309.41|0
1627399480000|2021-07-27 15:24:40|5309.71|5309.71|5309.71|5309.71|5309.71|5309.71|5309.71|5309.71|0
1627399490000|2021-07-27 15:24:50|5310.05|5310.05|5310.39|5310.39|5310.39|5310.39|5310.05|5310.05|0
1627399500000|2021-07-27 15:25:00|5310.15|5310.15|5309.79|5309.79|5310.15|5310.15|5309.79|5309.79|0
1627399510000|2021-07-27 15:25:10|5309.74|5309.74|5310.3|5310.3|5310.3|5310.3|5309.74|5309.74|0
1627399520000|2021-07-27 15:25:20|5309.94|5309.94|5309.94|5309.94|5309.94|5309.94|5309.94|5309.94|0
1627399540000|2021-07-27 15:25:40|5309.59|5309.59|5309.29|5309.29|5309.65|5309.65|5309.29|5309.29|0
1627399550000|2021-07-27 15:25:50|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|0
1627399560000|2021-07-27 15:26:00|5308.71|5308.71|5307.96|5307.96|5308.71|5308.71|5307.96|5307.96|0
1627399570000|2021-07-27 15:26:10|5307.6|5307.6|5307.6|5307.6|5307.6|5307.6|5307.6|5307.6|0
1627399580000|2021-07-27 15:26:20|5308.31|5308.31|5308.67|5308.67|5308.67|5308.67|5308.31|5308.31|0
1627399590000|2021-07-27 15:26:30|5308.61|5308.61|5308.61|5308.61|5308.61|5308.61|5308.61|5308.61|0
1627399600000|2021-07-27 15:26:40|5308.43|5308.43|5308.43|5308.43|5308.43|5308.43|5308.43|5308.43|0
1627399610000|2021-07-27 15:26:50|5308.08|5308.08|5309.14|5309.14|5309.14|5309.14|5308.08|5308.08|0
1627399620000|2021-07-27 15:27:00|5308.79|5308.79|5309.14|5309.14|5309.14|5309.14|5308.79|5308.79|0
1627399630000|2021-07-27 15:27:10|5309.2|5309.2|5308.49|5308.49|5309.2|5309.2|5308.49|5308.49|0
1627399640000|2021-07-27 15:27:20|5308.77|5308.77|5309.13|5309.13|5309.13|5309.13|5308.77|5308.77|0
1627399650000|2021-07-27 15:27:30|5309.47|5309.47|5309.41|5309.41|5309.47|5309.47|5309.41|5309.41|0
1627399680000|2021-07-27 15:28:00|5309.76|5309.76|5309.76|5309.76|5310.47|5310.47|5309.76|5309.76|0
1627399700000|2021-07-27 15:28:20|5310.12|5310.12|5310.12|5310.12|5310.12|5310.12|5310.12|5310.12|0
1627399720000|2021-07-27 15:28:40|5310.06|5310.06|5308.72|5308.72|5310.06|5310.06|5308.72|5308.72|0
1627399740000|2021-07-27 15:29:00|5307.92|5307.92|5308.26|5308.26|5308.97|5308.97|5307.31|5307.31|0
1627399750000|2021-07-27 15:29:10|5308.6|5308.6|5308.88|5308.88|5308.94|5308.94|5308.6|5308.6|0
1627399760000|2021-07-27 15:29:20|5308.17|5308.17|5308.76|5308.76|5309.47|5309.47|5307.88|5307.88|0
1627399770000|2021-07-27 15:29:30|5308.59|5308.59|5308.64|5308.64|5308.88|5308.88|5308.53|5308.53|0
1627399780000|2021-07-27 15:29:40|5309.53|5309.53|5309.53|5309.53|5309.53|5309.53|5309.53|5309.53|0
1627399790000|2021-07-27 15:29:50|5309.59|5309.59|5312.91|5312.91|5312.91|5312.91|5309.53|5309.53|0
1627456500000|2021-07-28 07:15:00|5305.48|5305.48|5305.48|5305.48|5305.48|5305.48|5305.48|5305.48|0
1627456520000|2021-07-28 07:15:20|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|0
1627456530000|2021-07-28 07:15:30|5305.61|5305.61|5306.68|5306.68|5306.68|5306.68|5303.48|5303.48|0
1627456560000|2021-07-28 07:16:00|5303.84|5303.84|5302.99|5302.99|5303.84|5303.84|5302.64|5302.64|0
1627456570000|2021-07-28 07:16:10|5303.17|5303.17|5302.46|5302.46|5303.17|5303.17|5302.46|5302.46|0
1627456620000|2021-07-28 07:17:00|5301.76|5301.76|5300.87|5300.87|5301.76|5301.76|5300.87|5300.87|0
1627456630000|2021-07-28 07:17:10|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|5301.93|0
1627456660000|2021-07-28 07:17:40|5303.35|5303.35|5303|5303|5303.35|5303.35|5303|5303|0
1627456670000|2021-07-28 07:17:50|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|0
1627456680000|2021-07-28 07:18:00|5302.56|5302.56|5302.9|5302.9|5302.9|5302.9|5302.56|5302.56|0
1627456690000|2021-07-28 07:18:10|5302.56|5302.56|5302.56|5302.56|5302.56|5302.56|5302.56|5302.56|0
1627456710000|2021-07-28 07:18:30|5303.98|5303.98|5302.56|5302.56|5303.98|5303.98|5302.56|5302.56|0
1627456720000|2021-07-28 07:18:40|5302.22|5302.22|5301.03|5301.03|5302.22|5302.22|5301.03|5301.03|0
1627456740000|2021-07-28 07:19:00|5300.69|5300.69|5300.69|5300.69|5300.69|5300.69|5300.69|5300.69|0
1627456750000|2021-07-28 07:19:10|5301.75|5301.75|5301.04|5301.04|5301.75|5301.75|5301.04|5301.04|0
1627456780000|2021-07-28 07:19:40|5300.87|5300.87|5301.15|5301.15|5301.15|5301.15|5300.87|5300.87|0
1627456790000|2021-07-28 07:19:50|5301.09|5301.09|5301.93|5301.93|5301.93|5301.93|5300.97|5300.97|0
1627456810000|2021-07-28 07:20:10|5302.27|5302.27|5304.34|5304.34|5304.34|5304.34|5302.27|5302.27|0
1627456820000|2021-07-28 07:20:20|5303.63|5303.63|5303.28|5303.28|5303.63|5303.63|5303.28|5303.28|0
1627456830000|2021-07-28 07:20:30|5302.8|5302.8|5302.56|5302.56|5302.8|5302.8|5302.56|5302.56|0
1627456840000|2021-07-28 07:20:40|5302.28|5302.28|5304.65|5304.65|5304.65|5304.65|5302.28|5302.28|0
1627456860000|2021-07-28 07:21:00|5305|5305|5305|5305|5305|5305|5305|5305|0
1627456880000|2021-07-28 07:21:20|5304.88|5304.88|5305.24|5305.24|5305.24|5305.24|5304.88|5304.88|0
1627456890000|2021-07-28 07:21:30|5305.95|5305.95|5306.31|5306.31|5306.66|5306.66|5305.95|5305.95|0
1627456900000|2021-07-28 07:21:40|5308.53|5308.53|5309.76|5309.76|5309.76|5309.76|5308.53|5308.53|0
1627456910000|2021-07-28 07:21:50|5309.52|5309.52|5308.45|5308.45|5309.52|5309.52|5308.45|5308.45|0
1627456920000|2021-07-28 07:22:00|5308.11|5308.11|5308.11|5308.11|5308.11|5308.11|5308.11|5308.11|0
1627456940000|2021-07-28 07:22:20|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|5308.47|0
1627456950000|2021-07-28 07:22:30|5308.11|5308.11|5306.72|5306.72|5308.11|5308.11|5306.72|5306.72|0
1627456980000|2021-07-28 07:23:00|5307.08|5307.08|5308.44|5308.44|5308.44|5308.44|5307.02|5307.02|0
1627456990000|2021-07-28 07:23:10|5309.5|5309.5|5311.31|5311.31|5311.96|5311.96|5309.5|5309.5|0
1627457000000|2021-07-28 07:23:20|5311.19|5311.19|5311.55|5311.55|5311.55|5311.55|5311.19|5311.19|0
1627457020000|2021-07-28 07:23:40|5310.13|5310.13|5310.13|5310.13|5310.13|5310.13|5310.13|5310.13|0
1627457030000|2021-07-28 07:23:50|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|0
1627457060000|2021-07-28 07:24:20|5308.72|5308.72|5308.24|5308.24|5308.72|5308.72|5308.24|5308.24|0
1627457070000|2021-07-28 07:24:30|5307.96|5307.96|5307.74|5307.74|5307.96|5307.96|5307.38|5307.38|0
1627457090000|2021-07-28 07:24:50|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|5305.96|0
1627457110000|2021-07-28 07:25:10|5306.31|5306.31|5308.44|5308.44|5308.44|5308.44|5306.31|5306.31|0
1627457130000|2021-07-28 07:25:30|5308.91|5308.91|5308.91|5308.91|5308.91|5308.91|5308.91|5308.91|0
1627457150000|2021-07-28 07:25:50|5309.53|5309.53|5309.87|5309.87|5309.87|5309.87|5309.53|5309.53|0
1627457160000|2021-07-28 07:26:00|5309.53|5309.53|5309.53|5309.53|5309.53|5309.53|5309.53|5309.53|0
1627457180000|2021-07-28 07:26:20|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|0
1627457190000|2021-07-28 07:26:30|5309.94|5309.94|5310.06|5310.06|5310.06|5310.06|5309.94|5309.94|0
1627457220000|2021-07-28 07:27:00|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|0
1627457230000|2021-07-28 07:27:10|5310.77|5310.77|5310.77|5310.77|5310.77|5310.77|5310.77|5310.77|0
1627457250000|2021-07-28 07:27:30|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|0
1627457260000|2021-07-28 07:27:40|5311.12|5311.12|5310.37|5310.37|5311.12|5311.12|5310.37|5310.37|0
1627457280000|2021-07-28 07:28:00|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|0
1627457290000|2021-07-28 07:28:10|5309.38|5309.38|5309.14|5309.14|5309.38|5309.38|5309.14|5309.14|0
1627457300000|2021-07-28 07:28:20|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|0
1627457320000|2021-07-28 07:28:40|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|0
1627457340000|2021-07-28 07:29:00|5309.79|5309.79|5309.79|5309.79|5309.79|5309.79|5309.79|5309.79|0
1627457350000|2021-07-28 07:29:10|5309.44|5309.44|5308.85|5308.85|5309.44|5309.44|5308.85|5308.85|0
1627457360000|2021-07-28 07:29:20|5308.67|5308.67|5308.43|5308.43|5308.67|5308.67|5308.43|5308.43|0
1627457390000|2021-07-28 07:29:50|5308.55|5308.55|5308.32|5308.32|5308.55|5308.55|5308.26|5308.26|0
1627457400000|2021-07-28 07:30:00|5307.96|5307.96|5307.25|5307.25|5307.96|5307.96|5307.25|5307.25|0
1627457440000|2021-07-28 07:30:40|5307.96|5307.96|5307.96|5307.96|5307.96|5307.96|5307.96|5307.96|0
1627457450000|2021-07-28 07:30:50|5307.61|5307.61|5305.92|5305.92|5307.61|5307.61|5305.92|5305.92|0
1627457470000|2021-07-28 07:31:10|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|0
1627457540000|2021-07-28 07:32:20|5307.82|5307.82|5307.82|5307.82|5307.82|5307.82|5307.82|5307.82|0
1627457550000|2021-07-28 07:32:30|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|0
1627457590000|2021-07-28 07:33:10|5306.16|5306.16|5306.16|5306.16|5306.16|5306.16|5306.16|5306.16|0
1627457620000|2021-07-28 07:33:40|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|0
1627457660000|2021-07-28 07:34:20|5307.58|5307.58|5307.7|5307.7|5307.7|5307.7|5307.58|5307.58|0
1627457670000|2021-07-28 07:34:30|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|0
1627457700000|2021-07-28 07:35:00|5308.73|5308.73|5309.72|5309.72|5309.72|5309.72|5308.73|5308.73|0
1627457740000|2021-07-28 07:35:40|5309.37|5309.37|5309.49|5309.49|5309.49|5309.49|5309.37|5309.37|0
1627457760000|2021-07-28 07:36:00|5309.83|5309.83|5309.55|5309.55|5309.83|5309.83|5309.55|5309.55|0
1627457790000|2021-07-28 07:36:30|5309.2|5309.2|5309.56|5309.56|5309.56|5309.56|5309.2|5309.2|0
1627457810000|2021-07-28 07:36:50|5310.27|5310.27|5313.11|5313.11|5313.11|5313.11|5310.27|5310.27|0
1627457820000|2021-07-28 07:37:00|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|0
1627457840000|2021-07-28 07:37:20|5312.29|5312.29|5312.29|5312.29|5312.29|5312.29|5312.05|5312.05|0
1627457850000|2021-07-28 07:37:30|5312.63|5312.63|5312.63|5312.63|5312.63|5312.63|5312.63|5312.63|0
1627457860000|2021-07-28 07:37:40|5311.57|5311.57|5311.57|5311.57|5311.57|5311.57|5311.57|5311.57|0
1627457870000|2021-07-28 07:37:50|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|0
1627457920000|2021-07-28 07:38:40|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|0
1627457960000|2021-07-28 07:39:20|5311.91|5311.91|5311.44|5311.44|5311.91|5311.91|5311.44|5311.44|0
1627458000000|2021-07-28 07:40:00|5313.22|5313.22|5313.22|5313.22|5313.22|5313.22|5313.22|5313.22|0
1627458040000|2021-07-28 07:40:40|5312.15|5312.15|5312.15|5312.15|5312.15|5312.15|5312.15|5312.15|0
1627458050000|2021-07-28 07:40:50|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|5311.8|0
1627458120000|2021-07-28 07:42:00|5312.86|5312.86|5312.86|5312.86|5312.86|5312.86|5312.86|5312.86|0
1627458210000|2021-07-28 07:43:30|5313.33|5313.33|5313.68|5313.68|5313.68|5313.68|5313.33|5313.33|0
1627458220000|2021-07-28 07:43:40|5313.79|5313.79|5314.39|5314.39|5314.39|5314.39|5313.79|5313.79|0
1627458240000|2021-07-28 07:44:00|5314.63|5314.63|5314.63|5314.63|5314.63|5314.63|5314.63|5314.63|0
1627458300000|2021-07-28 07:45:00|5312.85|5312.85|5312.73|5312.73|5312.97|5312.97|5312.73|5312.73|0
1627458310000|2021-07-28 07:45:10|5312.39|5312.39|5310.61|5310.61|5312.39|5312.39|5310.61|5310.61|0
1627458320000|2021-07-28 07:45:20|5310.33|5310.33|5310.37|5310.37|5310.37|5310.37|5310.33|5310.33|0
1627458340000|2021-07-28 07:45:40|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|0
1627458370000|2021-07-28 07:46:10|5310.02|5310.02|5310.02|5310.02|5310.02|5310.02|5310.02|5310.02|0
1627458380000|2021-07-28 07:46:20|5309.96|5309.96|5309.9|5309.9|5309.96|5309.96|5309.9|5309.9|0
1627458390000|2021-07-28 07:46:30|5310.61|5310.61|5310.61|5310.61|5310.61|5310.61|5310.61|5310.61|0
1627458420000|2021-07-28 07:47:00|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|5310.73|0
1627458470000|2021-07-28 07:47:50|5310.91|5310.91|5310.31|5310.31|5310.91|5310.91|5310.31|5310.31|0
1627458480000|2021-07-28 07:48:00|5310.08|5310.08|5310.08|5310.08|5310.08|5310.08|5310.08|5310.08|0
1627458500000|2021-07-28 07:48:20|5310.43|5310.43|5310.43|5310.43|5310.43|5310.43|5310.43|5310.43|0
1627458540000|2021-07-28 07:49:00|5309.72|5309.72|5309.6|5309.6|5309.72|5309.72|5309.6|5309.6|0
1627458560000|2021-07-28 07:49:20|5309.55|5309.55|5308.84|5308.84|5309.55|5309.55|5308.84|5308.84|0
1627458580000|2021-07-28 07:49:40|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|0
1627458600000|2021-07-28 07:50:00|5308.84|5308.84|5308.84|5308.84|5308.84|5308.84|5308.84|5308.84|0
1627458640000|2021-07-28 07:50:40|5309.18|5309.18|5309.18|5309.18|5309.18|5309.18|5309.18|5309.18|0
1627458660000|2021-07-28 07:51:00|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|0
1627458670000|2021-07-28 07:51:10|5309.63|5309.63|5309.46|5309.46|5309.63|5309.63|5309.46|5309.46|0
1627458680000|2021-07-28 07:51:20|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|0
1627458710000|2021-07-28 07:51:50|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|5310.88|0
1627458730000|2021-07-28 07:52:10|5309.81|5309.81|5309.46|5309.46|5309.81|5309.81|5309.46|5309.46|0
1627458740000|2021-07-28 07:52:20|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|0
1627458750000|2021-07-28 07:52:30|5309.23|5309.23|5308.07|5308.07|5309.23|5309.23|5308.07|5308.07|0
1627458770000|2021-07-28 07:52:50|5308.31|5308.31|5308.31|5308.31|5308.31|5308.31|5308.31|5308.31|0
1627458790000|2021-07-28 07:53:10|5307.62|5307.62|5307.62|5307.62|5307.62|5307.62|5307.62|5307.62|0
1627458800000|2021-07-28 07:53:20|5306.91|5306.91|5306.91|5306.91|5306.91|5306.91|5306.91|5306.91|0
1627458810000|2021-07-28 07:53:30|5307.09|5307.09|5307.09|5307.09|5307.09|5307.09|5307.09|5307.09|0
1627458830000|2021-07-28 07:53:50|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|0
1627458840000|2021-07-28 07:54:00|5306.5|5306.5|5306.5|5306.5|5306.5|5306.5|5306.5|5306.5|0
1627458850000|2021-07-28 07:54:10|5305.08|5305.08|5305.08|5305.08|5305.08|5305.08|5305.08|5305.08|0
1627458870000|2021-07-28 07:54:30|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|5305.2|0
1627458900000|2021-07-28 07:55:00|5304.48|5304.48|5304.48|5304.48|5304.48|5304.48|5304.48|5304.48|0
1627458930000|2021-07-28 07:55:30|5305.19|5305.19|5305.13|5305.13|5305.31|5305.31|5305.13|5305.13|0
1627458940000|2021-07-28 07:55:40|5305.81|5305.81|5306.05|5306.05|5306.05|5306.05|5305.81|5305.81|0
1627458950000|2021-07-28 07:55:50|5305.7|5305.7|5305.7|5305.7|5305.7|5305.7|5305.7|5305.7|0
1627458960000|2021-07-28 07:56:00|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|0
1627458980000|2021-07-28 07:56:20|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|0
1627459040000|2021-07-28 07:57:20|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|5305.52|0
1627459050000|2021-07-28 07:57:30|5305.24|5305.24|5305.52|5305.52|5305.52|5305.52|5305.24|5305.24|0
1627459060000|2021-07-28 07:57:40|5306.23|5306.23|5306.23|5306.23|5306.23|5306.23|5306.23|5306.23|0
1627459070000|2021-07-28 07:57:50|5306.47|5306.47|5307.18|5307.18|5307.18|5307.18|5306.47|5306.47|0
1627459080000|2021-07-28 07:58:00|5307.3|5307.3|5307.3|5307.3|5307.3|5307.3|5307.3|5307.3|0
1627459140000|2021-07-28 07:59:00|5307.58|5307.58|5307.24|5307.24|5307.58|5307.58|5307.24|5307.24|0
1627459160000|2021-07-28 07:59:20|5307.59|5307.59|5307.59|5307.59|5307.59|5307.59|5307.59|5307.59|0
1627459180000|2021-07-28 07:59:40|5307.53|5307.53|5307.53|5307.53|5307.53|5307.53|5307.53|5307.53|0
1627459190000|2021-07-28 07:59:50|5307.18|5307.18|5307.18|5307.18|5307.18|5307.18|5307.18|5307.18|0
1627459200000|2021-07-28 08:00:00|5306.82|5306.82|5306.35|5306.35|5306.82|5306.82|5306.35|5306.35|0
1627459210000|2021-07-28 08:00:10|5307.06|5307.06|5307.65|5307.65|5307.65|5307.65|5307.06|5307.06|0
1627459240000|2021-07-28 08:00:40|5307.37|5307.37|5307.37|5307.37|5307.37|5307.37|5307.37|5307.37|0
1627459260000|2021-07-28 08:01:00|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|0
1627459270000|2021-07-28 08:01:10|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|0
1627459280000|2021-07-28 08:01:20|5307.33|5307.33|5306.54|5306.54|5307.61|5307.61|5306.54|5306.54|0
1627459350000|2021-07-28 08:02:30|5306.9|5306.9|5307.61|5307.61|5307.61|5307.61|5306.9|5306.9|0
1627459380000|2021-07-28 08:03:00|5309.37|5309.37|5309.96|5309.96|5309.96|5309.96|5309.37|5309.37|0
1627459390000|2021-07-28 08:03:10|5309.61|5309.61|5309.84|5309.84|5309.84|5309.84|5309.61|5309.61|0
1627459400000|2021-07-28 08:03:20|5309.61|5309.61|5309.31|5309.31|5309.61|5309.61|5309.31|5309.31|0
1627459430000|2021-07-28 08:03:50|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|5309.65|0
1627459440000|2021-07-28 08:04:00|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|0
1627459450000|2021-07-28 08:04:10|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|5310.11|0
1627459460000|2021-07-28 08:04:20|5311.17|5311.17|5310.82|5310.82|5311.17|5311.17|5310.82|5310.82|0
1627459470000|2021-07-28 08:04:30|5310.46|5310.46|5310.11|5310.11|5310.46|5310.46|5310.11|5310.11|0
1627459480000|2021-07-28 08:04:40|5309.75|5309.75|5311.29|5311.29|5311.29|5311.29|5309.75|5309.75|0
1627459490000|2021-07-28 08:04:50|5311.35|5311.35|5310.64|5310.64|5311.35|5311.35|5310.64|5310.64|0
1627459500000|2021-07-28 08:05:00|5310.29|5310.29|5309.95|5309.95|5310.29|5310.29|5309.95|5309.95|0
1627459530000|2021-07-28 08:05:30|5309.24|5309.24|5308.66|5308.66|5309.24|5309.24|5308.66|5308.66|0
1627459540000|2021-07-28 08:05:40|5308.71|5308.71|5308.77|5308.77|5308.77|5308.77|5308.71|5308.71|0
1627459550000|2021-07-28 08:05:50|5308.43|5308.43|5307.25|5307.25|5308.43|5308.43|5306.66|5306.66|0
1627459560000|2021-07-28 08:06:00|5306.89|5306.89|5306.18|5306.18|5306.89|5306.89|5306.18|5306.18|0
1627459570000|2021-07-28 08:06:10|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|5307.25|0
1627459630000|2021-07-28 08:07:10|5307.48|5307.48|5307.9|5307.9|5307.9|5307.9|5307.48|5307.48|0
1627459670000|2021-07-28 08:07:50|5308.24|5308.24|5308.59|5308.59|5308.59|5308.59|5308.24|5308.24|0
1627459700000|2021-07-28 08:08:20|5308.93|5308.93|5310.48|5310.48|5310.48|5310.48|5308.93|5308.93|0
1627459710000|2021-07-28 08:08:30|5309.41|5309.41|5309.41|5309.41|5309.41|5309.41|5309.06|5309.06|0
1627459730000|2021-07-28 08:08:50|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|0
1627459800000|2021-07-28 08:10:00|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|0
1627459840000|2021-07-28 08:10:40|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|0
1627459870000|2021-07-28 08:11:10|5310.46|5310.46|5310.46|5310.46|5310.46|5310.46|5310.46|5310.46|0
1627459920000|2021-07-28 08:12:00|5310.7|5310.7|5310.76|5310.76|5310.76|5310.76|5310.7|5310.7|0
1627459980000|2021-07-28 08:13:00|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|0
1627460010000|2021-07-28 08:13:30|5310.92|5310.92|5310.86|5310.86|5310.92|5310.92|5310.86|5310.86|0
1627460040000|2021-07-28 08:14:00|5310.68|5310.68|5310.03|5310.03|5310.68|5310.68|5310.03|5310.03|0
1627460050000|2021-07-28 08:14:10|5309.97|5309.97|5309.97|5309.97|5309.97|5309.97|5309.97|5309.97|0
1627460090000|2021-07-28 08:14:50|5309.29|5309.29|5308.94|5308.94|5309.29|5309.29|5308.94|5308.94|0
1627460100000|2021-07-28 08:15:00|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|5308.7|0
1627460110000|2021-07-28 08:15:10|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|0
1627460160000|2021-07-28 08:16:00|5308.64|5308.64|5308.17|5308.17|5308.64|5308.64|5308.17|5308.17|0
1627460220000|2021-07-28 08:17:00|5307.88|5307.88|5307.88|5307.88|5307.88|5307.88|5307.88|5307.88|0
1627460240000|2021-07-28 08:17:20|5308.23|5308.23|5310.23|5310.23|5310.23|5310.23|5308.23|5308.23|0
1627460280000|2021-07-28 08:18:00|5310.57|5310.57|5310.57|5310.57|5310.57|5310.57|5310.57|5310.57|0
1627460290000|2021-07-28 08:18:10|5310.81|5310.81|5310.81|5310.81|5310.81|5310.81|5310.81|5310.81|0
1627460330000|2021-07-28 08:18:50|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|0
1627460360000|2021-07-28 08:19:20|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|0
1627460400000|2021-07-28 08:20:00|5311.55|5311.55|5311.19|5311.19|5311.55|5311.55|5311.19|5311.19|0
1627460440000|2021-07-28 08:20:40|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|0
1627460450000|2021-07-28 08:20:50|5311.96|5311.96|5312.08|5312.08|5312.08|5312.08|5311.96|5311.96|0
1627460460000|2021-07-28 08:21:00|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|0
1627460520000|2021-07-28 08:22:00|5312.6|5312.6|5312.6|5312.6|5312.6|5312.6|5312.6|5312.6|0
1627460530000|2021-07-28 08:22:10|5312.88|5312.88|5312.6|5312.6|5312.88|5312.88|5312.6|5312.6|0
1627460540000|2021-07-28 08:22:20|5314.02|5314.02|5313.19|5313.19|5314.02|5314.02|5313.19|5313.19|0
1627460550000|2021-07-28 08:22:30|5313.25|5313.25|5313.07|5313.07|5313.31|5313.31|5313.07|5313.07|0
1627460580000|2021-07-28 08:23:00|5313.42|5313.42|5313.14|5313.14|5313.42|5313.42|5313.14|5313.14|0
1627460590000|2021-07-28 08:23:10|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|0
1627460610000|2021-07-28 08:23:30|5312.61|5312.61|5312.61|5312.61|5312.61|5312.61|5312.61|5312.61|0
1627460670000|2021-07-28 08:24:30|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|5312.49|0
1627460690000|2021-07-28 08:24:50|5312.14|5312.14|5312.08|5312.08|5312.14|5312.14|5312.08|5312.08|0
1627460700000|2021-07-28 08:25:00|5312.44|5312.44|5311.73|5311.73|5312.44|5312.44|5311.73|5311.73|0
1627460730000|2021-07-28 08:25:30|5313.86|5313.86|5314.92|5314.92|5314.92|5314.92|5313.86|5313.86|0
1627460740000|2021-07-28 08:25:40|5315.99|5315.99|5315.99|5315.99|5315.99|5315.99|5315.99|5315.99|0
1627460750000|2021-07-28 08:25:50|5315.93|5315.93|5315.93|5315.93|5315.93|5315.93|5315.93|5315.93|0
1627460760000|2021-07-28 08:26:00|5318.41|5318.41|5318.41|5318.41|5318.41|5318.41|5318.41|5318.41|0
1627460770000|2021-07-28 08:26:10|5318.13|5318.13|5318.47|5318.47|5318.47|5318.47|5318.13|5318.13|0
1627460780000|2021-07-28 08:26:20|5318.95|5318.95|5319.23|5319.23|5319.23|5319.23|5318.95|5318.95|0
1627460790000|2021-07-28 08:26:30|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|0
1627460820000|2021-07-28 08:27:00|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|0
1627460830000|2021-07-28 08:27:10|5319.93|5319.93|5319.22|5319.22|5319.93|5319.93|5319.22|5319.22|0
1627460890000|2021-07-28 08:28:10|5319.16|5319.16|5319.16|5319.16|5319.16|5319.16|5319.16|5319.16|0
1627460910000|2021-07-28 08:28:30|5319.22|5319.22|5319.22|5319.22|5319.22|5319.22|5319.22|5319.22|0
1627460950000|2021-07-28 08:29:10|5318.62|5318.62|5318.27|5318.27|5318.62|5318.62|5318.27|5318.27|0
1627461000000|2021-07-28 08:30:00|5318.98|5318.98|5319.09|5319.09|5319.09|5319.09|5318.98|5318.98|0
1627461010000|2021-07-28 08:30:10|5319.15|5319.15|5319.75|5319.75|5319.75|5319.75|5319.15|5319.15|0
1627461020000|2021-07-28 08:30:20|5319.39|5319.39|5319.39|5319.39|5319.39|5319.39|5319.39|5319.39|0
1627461100000|2021-07-28 08:31:40|5319.75|5319.75|5319.75|5319.75|5319.75|5319.75|5319.75|5319.75|0
1627461110000|2021-07-28 08:31:50|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|0
1627461120000|2021-07-28 08:32:00|5320.46|5320.46|5319.39|5319.39|5320.46|5320.46|5319.39|5319.39|0
1627461140000|2021-07-28 08:32:20|5319.51|5319.51|5319.69|5319.69|5319.69|5319.69|5319.51|5319.51|0
1627461170000|2021-07-28 08:32:50|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|0
1627461210000|2021-07-28 08:33:30|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|0
1627461230000|2021-07-28 08:33:50|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|0
1627461240000|2021-07-28 08:34:00|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|0
1627461250000|2021-07-28 08:34:10|5321.21|5321.21|5321.21|5321.21|5321.21|5321.21|5321.21|5321.21|0
1627461300000|2021-07-28 08:35:00|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|0
1627461310000|2021-07-28 08:35:10|5320.69|5320.69|5320.69|5320.69|5320.69|5320.69|5320.69|5320.69|0
1627461340000|2021-07-28 08:35:40|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|0
1627461350000|2021-07-28 08:35:50|5321.76|5321.76|5321.83|5321.83|5322.11|5322.11|5321.76|5321.76|0
1627461360000|2021-07-28 08:36:00|5320.53|5320.53|5320.53|5320.53|5320.53|5320.53|5320.53|5320.53|0
1627461400000|2021-07-28 08:36:40|5320.82|5320.82|5320.82|5320.82|5320.82|5320.82|5320.82|5320.82|0
1627461420000|2021-07-28 08:37:00|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|0
1627461460000|2021-07-28 08:37:40|5322|5322|5322|5322|5322|5322|5322|5322|0
1627461480000|2021-07-28 08:38:00|5322.36|5322.36|5322.36|5322.36|5322.36|5322.36|5322.36|5322.36|0
1627461510000|2021-07-28 08:38:30|5323.06|5323.06|5323.11|5323.11|5323.11|5323.11|5323.06|5323.06|0
1627461530000|2021-07-28 08:38:50|5322.76|5322.76|5322.76|5322.76|5322.76|5322.76|5322.76|5322.76|0
1627461560000|2021-07-28 08:39:20|5322.4|5322.4|5322.68|5322.68|5322.68|5322.68|5322.4|5322.4|0
1627461600000|2021-07-28 08:40:00|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|0
1627461610000|2021-07-28 08:40:10|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|0
1627461660000|2021-07-28 08:41:00|5321.52|5321.52|5321.24|5321.24|5321.52|5321.52|5321.24|5321.24|0
1627461670000|2021-07-28 08:41:10|5320.53|5320.53|5320.53|5320.53|5320.53|5320.53|5320.53|5320.53|0
1627461700000|2021-07-28 08:41:40|5320.41|5320.41|5320.47|5320.47|5320.47|5320.47|5320.41|5320.41|0
1627461710000|2021-07-28 08:41:50|5320.23|5320.23|5319.87|5319.87|5320.23|5320.23|5319.87|5319.87|0
1627461720000|2021-07-28 08:42:00|5320.23|5320.23|5320.23|5320.23|5320.23|5320.23|5320.23|5320.23|0
1627461730000|2021-07-28 08:42:10|5320.58|5320.58|5320.58|5320.58|5320.58|5320.58|5320.58|5320.58|0
1627461760000|2021-07-28 08:42:40|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|0
1627461790000|2021-07-28 08:43:10|5320.58|5320.58|5320.94|5320.94|5320.94|5320.94|5320.58|5320.58|0
1627461810000|2021-07-28 08:43:30|5321.29|5321.29|5321.18|5321.18|5321.29|5321.29|5321.18|5321.18|0
1627461830000|2021-07-28 08:43:50|5320.47|5320.47|5318.72|5318.72|5320.47|5320.47|5318.72|5318.72|0
1627461840000|2021-07-28 08:44:00|5318.66|5318.66|5318.2|5318.2|5318.66|5318.66|5318.03|5318.03|0
1627461880000|2021-07-28 08:44:40|5319.62|5319.62|5320.69|5320.69|5320.69|5320.69|5319.62|5319.62|0
1627461890000|2021-07-28 08:44:50|5320.93|5320.93|5322.24|5322.24|5322.24|5322.24|5320.93|5320.93|0
1627461900000|2021-07-28 08:45:00|5321.18|5321.18|5322.24|5322.24|5322.24|5322.24|5321.18|5321.18|0
1627461950000|2021-07-28 08:45:50|5323.66|5323.66|5323.66|5323.66|5323.66|5323.66|5323.31|5323.31|0
1627461960000|2021-07-28 08:46:00|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|0
1627461980000|2021-07-28 08:46:20|5324.02|5324.02|5324.02|5324.02|5324.02|5324.02|5324.02|5324.02|0
1627462000000|2021-07-28 08:46:40|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|0
1627462010000|2021-07-28 08:46:50|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|0
1627462020000|2021-07-28 08:47:00|5325.04|5325.04|5325.38|5325.38|5325.38|5325.38|5325.04|5325.04|0
1627462030000|2021-07-28 08:47:10|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|0
1627462040000|2021-07-28 08:47:20|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|0
1627462080000|2021-07-28 08:48:00|5325.4|5325.4|5325.4|5325.4|5325.4|5325.4|5325.4|5325.4|0
1627462090000|2021-07-28 08:48:10|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|5325.45|0
1627462130000|2021-07-28 08:48:50|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|0
1627462160000|2021-07-28 08:49:20|5325.65|5325.65|5325.65|5325.65|5325.65|5325.65|5325.65|5325.65|0
1627462190000|2021-07-28 08:49:50|5325.89|5325.89|5325.89|5325.89|5325.89|5325.89|5325.89|5325.89|0
1627462260000|2021-07-28 08:51:00|5325.54|5325.54|5324.46|5324.46|5325.88|5325.88|5324.46|5324.46|0
1627462310000|2021-07-28 08:51:50|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|0
1627462320000|2021-07-28 08:52:00|5323.27|5323.27|5323.33|5323.33|5323.33|5323.33|5323.27|5323.27|0
1627462350000|2021-07-28 08:52:30|5324.04|5324.04|5323.8|5323.8|5324.04|5324.04|5323.8|5323.8|0
1627462360000|2021-07-28 08:52:40|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|0
1627462400000|2021-07-28 08:53:20|5323.21|5323.21|5322.87|5322.87|5323.21|5323.21|5322.87|5322.87|0
1627462430000|2021-07-28 08:53:50|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|0
1627462460000|2021-07-28 08:54:20|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|0
1627462530000|2021-07-28 08:55:30|5322.74|5322.74|5322.85|5322.85|5322.85|5322.85|5322.74|5322.74|0
1627462540000|2021-07-28 08:55:40|5322.57|5322.57|5322.57|5322.57|5322.57|5322.57|5322.57|5322.57|0
1627462560000|2021-07-28 08:56:00|5322.85|5322.85|5322.85|5322.85|5322.85|5322.85|5322.85|5322.85|0
1627462590000|2021-07-28 08:56:30|5322.29|5322.29|5322.29|5322.29|5322.29|5322.29|5322.29|5322.29|0
1627462600000|2021-07-28 08:56:40|5322.05|5322.05|5322.05|5322.05|5322.05|5322.05|5322.05|5322.05|0
1627462610000|2021-07-28 08:56:50|5322.11|5322.11|5322.23|5322.23|5322.23|5322.23|5322.11|5322.11|0
1627462620000|2021-07-28 08:57:00|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|0
1627462660000|2021-07-28 08:57:40|5322.23|5322.23|5321.87|5321.87|5322.23|5322.23|5321.87|5321.87|0
1627462670000|2021-07-28 08:57:50|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|0
1627462680000|2021-07-28 08:58:00|5322.58|5322.58|5322.86|5322.86|5322.86|5322.86|5322.58|5322.58|0
1627462690000|2021-07-28 08:58:10|5322.92|5322.92|5322.93|5322.93|5323.16|5323.16|5322.92|5322.92|0
1627462700000|2021-07-28 08:58:20|5323.04|5323.04|5321.62|5321.62|5323.04|5323.04|5321.62|5321.62|0
1627462740000|2021-07-28 08:59:00|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|0
1627462750000|2021-07-28 08:59:10|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|0
1627462800000|2021-07-28 09:00:00|5320.67|5320.67|5318.93|5318.93|5320.67|5320.67|5318.93|5318.93|0
1627462810000|2021-07-28 09:00:10|5319.99|5319.99|5320.33|5320.33|5320.33|5320.33|5319.99|5319.99|0
1627462830000|2021-07-28 09:00:30|5320.67|5320.67|5320.67|5320.67|5320.67|5320.67|5320.67|5320.67|0
1627462840000|2021-07-28 09:00:40|5321.38|5321.38|5321.38|5321.38|5321.38|5321.38|5321.38|5321.38|0
1627462860000|2021-07-28 09:01:00|5321.1|5321.1|5321.1|5321.1|5321.1|5321.1|5321.1|5321.1|0
1627462910000|2021-07-28 09:01:50|5320.39|5320.39|5320.39|5320.39|5320.39|5320.39|5320.39|5320.39|0
1627462920000|2021-07-28 09:02:00|5320.67|5320.67|5320.96|5320.96|5320.96|5320.96|5320.67|5320.67|0
1627462930000|2021-07-28 09:02:10|5321.07|5321.07|5321.13|5321.13|5321.13|5321.13|5321.07|5321.07|0
1627462940000|2021-07-28 09:02:20|5322.55|5322.55|5322.91|5322.91|5322.91|5322.91|5322.55|5322.55|0
1627462950000|2021-07-28 09:02:30|5322.63|5322.63|5322.63|5322.63|5322.63|5322.63|5322.63|5322.63|0
1627462970000|2021-07-28 09:02:50|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|0
1627463020000|2021-07-28 09:03:40|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|0
1627463060000|2021-07-28 09:04:20|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|0
1627463160000|2021-07-28 09:06:00|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|5321.56|0
1627463170000|2021-07-28 09:06:10|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|0
1627463210000|2021-07-28 09:06:50|5322.27|5322.27|5322.27|5322.27|5322.27|5322.27|5322.27|5322.27|0
1627463230000|2021-07-28 09:07:10|5322.61|5322.61|5324.6|5324.6|5324.6|5324.6|5322.61|5322.61|0
1627463240000|2021-07-28 09:07:20|5325.31|5325.31|5325.31|5325.31|5325.65|5325.65|5325.31|5325.31|0
1627463280000|2021-07-28 09:08:00|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|0
1627463350000|2021-07-28 09:09:10|5324.28|5324.28|5324.28|5324.28|5324.28|5324.28|5324.28|5324.28|0
1627463370000|2021-07-28 09:09:30|5324.34|5324.34|5324.46|5324.46|5324.46|5324.46|5324.34|5324.34|0
1627463400000|2021-07-28 09:10:00|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1627463430000|2021-07-28 09:10:30|5324.86|5324.86|5324.86|5324.86|5324.86|5324.86|5324.86|5324.86|0
1627463450000|2021-07-28 09:10:50|5324.68|5324.68|5324.92|5324.92|5324.92|5324.92|5324.68|5324.68|0
1627463460000|2021-07-28 09:11:00|5324.64|5324.64|5324.64|5324.64|5324.64|5324.64|5324.64|5324.64|0
1627463470000|2021-07-28 09:11:10|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|0
1627463480000|2021-07-28 09:11:20|5325.11|5325.11|5325.45|5325.45|5325.45|5325.45|5325.11|5325.11|0
1627463500000|2021-07-28 09:11:40|5325.51|5325.51|5325.81|5325.81|5325.81|5325.81|5325.51|5325.51|0
1627463510000|2021-07-28 09:11:50|5325.75|5325.75|5325.75|5325.75|5326.11|5326.11|5325.75|5325.75|0
1627463590000|2021-07-28 09:13:10|5325.41|5325.41|5325.07|5325.07|5325.41|5325.41|5325.07|5325.07|0
1627463600000|2021-07-28 09:13:20|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|0
1627463640000|2021-07-28 09:14:00|5325.69|5325.69|5325.22|5325.22|5325.69|5325.69|5325.22|5325.22|0
1627463740000|2021-07-28 09:15:40|5325.28|5325.28|5325.28|5325.28|5325.28|5325.28|5325.28|5325.28|0
1627463760000|2021-07-28 09:16:00|5325.34|5325.34|5325.34|5325.34|5325.34|5325.34|5325.34|5325.34|0
1627463790000|2021-07-28 09:16:30|5326.05|5326.05|5327.55|5327.55|5327.55|5327.55|5326.05|5326.05|0
1627463800000|2021-07-28 09:16:40|5327.9|5327.9|5327.55|5327.55|5327.9|5327.9|5327.55|5327.55|0
1627463850000|2021-07-28 09:17:30|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|0
1627463880000|2021-07-28 09:18:00|5327.66|5327.66|5327.66|5327.66|5327.66|5327.66|5327.66|5327.66|0
1627463890000|2021-07-28 09:18:10|5327.32|5327.32|5326.33|5326.33|5327.32|5327.32|5326.33|5326.33|0
1627463900000|2021-07-28 09:18:20|5327.04|5327.04|5327.75|5327.75|5327.75|5327.75|5327.04|5327.04|0
1627463910000|2021-07-28 09:18:30|5327.4|5327.4|5327.04|5327.04|5327.4|5327.4|5327.04|5327.04|0
1627463920000|2021-07-28 09:18:40|5326.69|5326.69|5327.04|5327.04|5327.04|5327.04|5326.69|5326.69|0
1627463930000|2021-07-28 09:18:50|5326.69|5326.69|5326.69|5326.69|5326.69|5326.69|5326.69|5326.69|0
1627463940000|2021-07-28 09:19:00|5327.04|5327.04|5327.75|5327.75|5327.75|5327.75|5327.04|5327.04|0
1627463970000|2021-07-28 09:19:30|5327.4|5327.4|5327.4|5327.4|5327.4|5327.4|5327.4|5327.4|0
1627463990000|2021-07-28 09:19:50|5327.75|5327.75|5328.11|5328.11|5328.11|5328.11|5327.75|5327.75|0
1627464020000|2021-07-28 09:20:20|5328.46|5328.46|5328.11|5328.11|5328.46|5328.46|5328.11|5328.11|0
1627464060000|2021-07-28 09:21:00|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|0
1627464110000|2021-07-28 09:21:50|5327.28|5327.28|5327.28|5327.28|5327.28|5327.28|5327.28|5327.28|0
1627464140000|2021-07-28 09:22:20|5327.16|5327.16|5327.05|5327.05|5327.16|5327.16|5327.05|5327.05|0
1627464180000|2021-07-28 09:23:00|5327.76|5327.76|5328.82|5328.82|5328.82|5328.82|5327.76|5327.76|0
1627464190000|2021-07-28 09:23:10|5329|5329|5329|5329|5329|5329|5329|5329|0
1627464210000|2021-07-28 09:23:30|5329.71|5329.71|5329.71|5329.71|5329.71|5329.71|5329.71|5329.71|0
1627464240000|2021-07-28 09:24:00|5330.05|5330.05|5330.73|5330.73|5330.73|5330.73|5330.05|5330.05|0
1627464250000|2021-07-28 09:24:10|5331.8|5331.8|5330.2|5330.2|5331.8|5331.8|5330.2|5330.2|0
1627464270000|2021-07-28 09:24:30|5330.91|5330.91|5330.56|5330.56|5330.91|5330.91|5330.56|5330.56|0
1627464280000|2021-07-28 09:24:40|5330.22|5330.22|5330.22|5330.22|5330.22|5330.22|5330.22|5330.22|0
1627464330000|2021-07-28 09:25:30|5329.53|5329.53|5329.53|5329.53|5329.53|5329.53|5329.53|5329.53|0
1627464340000|2021-07-28 09:25:40|5329.42|5329.42|5329.06|5329.06|5329.42|5329.42|5329.06|5329.06|0
1627464350000|2021-07-28 09:25:50|5328.78|5328.78|5328.78|5328.78|5328.78|5328.78|5328.78|5328.78|0
1627464360000|2021-07-28 09:26:00|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|0
1627464370000|2021-07-28 09:26:10|5329.49|5329.49|5330.2|5330.2|5330.2|5330.2|5329.49|5329.49|0
1627464420000|2021-07-28 09:27:00|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|0
1627464440000|2021-07-28 09:27:20|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|0
1627464460000|2021-07-28 09:27:40|5329.79|5329.79|5329.73|5329.73|5329.79|5329.79|5329.73|5329.73|0
1627464470000|2021-07-28 09:27:50|5330.44|5330.44|5331.13|5331.13|5331.13|5331.13|5330.44|5330.44|0
1627464510000|2021-07-28 09:28:30|5331.47|5331.47|5331.47|5331.47|5331.47|5331.47|5331.47|5331.47|0
1627464530000|2021-07-28 09:28:50|5331.42|5331.42|5331.42|5331.42|5331.42|5331.42|5331.42|5331.42|0
1627464600000|2021-07-28 09:30:00|5332.48|5332.48|5333.19|5333.19|5333.19|5333.19|5332.48|5332.48|0
1627464610000|2021-07-28 09:30:10|5334.61|5334.61|5334.26|5334.26|5334.61|5334.61|5334.26|5334.26|0
1627464620000|2021-07-28 09:30:20|5335.32|5335.32|5334.97|5334.97|5335.32|5335.32|5334.97|5334.97|0
1627464630000|2021-07-28 09:30:30|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|5336.39|0
1627464650000|2021-07-28 09:30:50|5336.03|5336.03|5336.03|5336.03|5336.03|5336.03|5336.03|5336.03|0
1627464680000|2021-07-28 09:31:20|5336.09|5336.09|5334.67|5334.67|5336.09|5336.09|5334.67|5334.67|0
1627464720000|2021-07-28 09:32:00|5333.96|5333.96|5333.72|5333.72|5333.96|5333.96|5333.72|5333.72|0
1627464730000|2021-07-28 09:32:10|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|0
1627464740000|2021-07-28 09:32:20|5331.97|5331.97|5331.74|5331.74|5331.97|5331.97|5331.74|5331.74|0
1627464750000|2021-07-28 09:32:30|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|0
1627464780000|2021-07-28 09:33:00|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|0
1627464800000|2021-07-28 09:33:20|5330.86|5330.86|5331.22|5331.22|5331.22|5331.22|5330.86|5330.86|0
1627464810000|2021-07-28 09:33:30|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|0
1627464840000|2021-07-28 09:34:00|5331.22|5331.22|5330.86|5330.86|5331.22|5331.22|5330.86|5330.86|0
1627464850000|2021-07-28 09:34:10|5331.22|5331.22|5330.51|5330.51|5331.22|5331.22|5330.51|5330.51|0
1627464860000|2021-07-28 09:34:20|5330.15|5330.15|5330.51|5330.51|5330.51|5330.51|5330.15|5330.15|0
1627464880000|2021-07-28 09:34:40|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|5330.86|0
1627464890000|2021-07-28 09:34:50|5331.57|5331.57|5331.57|5331.57|5331.57|5331.57|5331.57|5331.57|0
1627464910000|2021-07-28 09:35:10|5331.45|5331.45|5331.39|5331.39|5331.45|5331.45|5331.39|5331.39|0
1627464920000|2021-07-28 09:35:20|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|0
1627464930000|2021-07-28 09:35:30|5331|5331|5331|5331|5331|5331|5331|5331|0
1627464960000|2021-07-28 09:36:00|5330.76|5330.76|5330.46|5330.46|5330.82|5330.82|5330.46|5330.46|0
1627464970000|2021-07-28 09:36:10|5330.11|5330.11|5329.77|5329.77|5330.11|5330.11|5329.77|5329.77|0
1627464980000|2021-07-28 09:36:20|5329.42|5329.42|5329.42|5329.42|5329.42|5329.42|5329.42|5329.42|0
1627465010000|2021-07-28 09:36:50|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|5329.31|0
1627465020000|2021-07-28 09:37:00|5328.6|5328.6|5329.31|5329.31|5329.31|5329.31|5328.6|5328.6|0
1627465050000|2021-07-28 09:37:30|5329.66|5329.66|5330.14|5330.14|5330.37|5330.37|5329.66|5329.66|0
1627465060000|2021-07-28 09:37:40|5330.49|5330.49|5330.49|5330.49|5330.49|5330.49|5330.49|5330.49|0
1627465080000|2021-07-28 09:38:00|5330.73|5330.73|5330.38|5330.38|5330.73|5330.73|5330.38|5330.38|0
1627465140000|2021-07-28 09:39:00|5330.72|5330.72|5330.72|5330.72|5330.72|5330.72|5330.72|5330.72|0
1627465150000|2021-07-28 09:39:10|5330.36|5330.36|5330.36|5330.36|5330.36|5330.36|5330.36|5330.36|0
1627465200000|2021-07-28 09:40:00|5330.92|5330.92|5331.91|5331.91|5331.91|5331.91|5330.92|5330.92|0
1627465220000|2021-07-28 09:40:20|5330.85|5330.85|5332.62|5332.62|5332.62|5332.62|5330.49|5330.49|0
1627465230000|2021-07-28 09:40:30|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|0
1627465260000|2021-07-28 09:41:00|5332.09|5332.09|5332.33|5332.33|5332.33|5332.33|5332.09|5332.09|0
1627465270000|2021-07-28 09:41:10|5331.97|5331.97|5331.97|5331.97|5331.97|5331.97|5331.97|5331.97|0
1627465320000|2021-07-28 09:42:00|5331.26|5331.26|5330.08|5330.08|5331.5|5331.5|5330.08|5330.08|0
1627465340000|2021-07-28 09:42:20|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|0
1627465350000|2021-07-28 09:42:30|5328.66|5328.66|5328.66|5328.66|5328.66|5328.66|5328.66|5328.66|0
1627465360000|2021-07-28 09:42:40|5328.31|5328.31|5328.31|5328.31|5328.31|5328.31|5328.31|5328.31|0
1627465380000|2021-07-28 09:43:00|5328.66|5328.66|5328.66|5328.66|5328.66|5328.66|5328.66|5328.66|0
1627465390000|2021-07-28 09:43:10|5330.08|5330.08|5331.15|5331.15|5331.15|5331.15|5330.08|5330.08|0
1627465400000|2021-07-28 09:43:20|5330.79|5330.79|5330.79|5330.79|5330.79|5330.79|5330.79|5330.79|0
1627465410000|2021-07-28 09:43:30|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|0
1627465460000|2021-07-28 09:44:20|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|0
1627465510000|2021-07-28 09:45:10|5330.19|5330.19|5330.54|5330.54|5330.54|5330.54|5330.19|5330.19|0
1627465540000|2021-07-28 09:45:40|5330.36|5330.36|5330.66|5330.66|5330.66|5330.66|5330.31|5330.31|0
1627465550000|2021-07-28 09:45:50|5330.72|5330.72|5330.72|5330.72|5330.72|5330.72|5330.72|5330.72|0
1627465570000|2021-07-28 09:46:10|5330.9|5330.9|5330.9|5330.9|5330.9|5330.9|5330.9|5330.9|0
1627465600000|2021-07-28 09:46:40|5331.13|5331.13|5331.13|5331.13|5331.13|5331.13|5331.13|5331.13|0
1627465650000|2021-07-28 09:47:30|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|0
1627465670000|2021-07-28 09:47:50|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|0
1627465680000|2021-07-28 09:48:00|5332.48|5332.48|5333.07|5333.07|5333.07|5333.07|5332.48|5332.48|0
1627465730000|2021-07-28 09:48:50|5333.13|5333.13|5333.13|5333.13|5333.13|5333.13|5333.13|5333.13|0
1627465760000|2021-07-28 09:49:20|5333.02|5333.02|5333.07|5333.07|5333.07|5333.07|5333.02|5333.02|0
1627465790000|2021-07-28 09:49:50|5332.72|5332.72|5332.72|5332.72|5332.72|5332.72|5332.72|5332.72|0
1627465810000|2021-07-28 09:50:10|5333.43|5333.43|5333.43|5333.43|5333.43|5333.43|5333.43|5333.43|0
1627465860000|2021-07-28 09:51:00|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|0
1627465890000|2021-07-28 09:51:30|5332.08|5332.08|5332.08|5332.08|5332.08|5332.08|5332.08|5332.08|0
1627465910000|2021-07-28 09:51:50|5332.44|5332.44|5332.44|5332.44|5332.44|5332.44|5332.44|5332.44|0
1627465930000|2021-07-28 09:52:10|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|0
1627465940000|2021-07-28 09:52:20|5331.37|5331.37|5331.37|5331.37|5331.37|5331.37|5331.37|5331.37|0
1627465950000|2021-07-28 09:52:30|5332.08|5332.08|5332.79|5332.79|5332.79|5332.79|5332.08|5332.08|0
1627465960000|2021-07-28 09:52:40|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1627465970000|2021-07-28 09:52:50|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|0
1627465980000|2021-07-28 09:53:00|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1627465990000|2021-07-28 09:53:10|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|0
1627466020000|2021-07-28 09:53:40|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1627466030000|2021-07-28 09:53:50|5332.68|5332.68|5331.37|5331.37|5332.68|5332.68|5331.37|5331.37|0
1627466060000|2021-07-28 09:54:20|5330.66|5330.66|5330.66|5330.66|5330.66|5330.66|5330.66|5330.66|0
1627466080000|2021-07-28 09:54:40|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|0
1627466090000|2021-07-28 09:54:50|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|5331.97|5331.97|0
1627466120000|2021-07-28 09:55:20|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|0
1627466160000|2021-07-28 09:56:00|5331.85|5331.85|5331.14|5331.14|5331.85|5331.85|5331.14|5331.14|0
1627466180000|2021-07-28 09:56:20|5330.79|5330.79|5330.79|5330.79|5330.79|5330.79|5330.79|5330.79|0
1627466200000|2021-07-28 09:56:40|5330.43|5330.43|5330.43|5330.43|5330.55|5330.55|5330.43|5330.43|0
1627466210000|2021-07-28 09:56:50|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|0
1627466260000|2021-07-28 09:57:40|5330.02|5330.02|5329.66|5329.66|5330.02|5330.02|5329.66|5329.66|0
1627466280000|2021-07-28 09:58:00|5328.95|5328.95|5328.95|5328.95|5328.95|5328.95|5328.95|5328.95|0
1627466300000|2021-07-28 09:58:20|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|0
1627466390000|2021-07-28 09:59:50|5329.07|5329.07|5328.36|5328.36|5329.07|5329.07|5328.36|5328.36|0
1627466400000|2021-07-28 10:00:00|5328.08|5328.08|5329.14|5329.14|5329.14|5329.14|5328.08|5328.08|0
1627466410000|2021-07-28 10:00:10|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|0
1627466420000|2021-07-28 10:00:20|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|0
1627466430000|2021-07-28 10:00:30|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|0
1627466450000|2021-07-28 10:00:50|5329.32|5329.32|5329.32|5329.32|5329.32|5329.32|5329.32|5329.32|0
1627466460000|2021-07-28 10:01:00|5329.88|5329.88|5329.88|5329.88|5329.88|5329.88|5329.88|5329.88|0
1627466470000|2021-07-28 10:01:10|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|0
1627466520000|2021-07-28 10:02:00|5330.47|5330.47|5331.54|5331.54|5331.54|5331.54|5330.47|5330.47|0
1627466530000|2021-07-28 10:02:10|5331.18|5331.18|5331.18|5331.18|5331.18|5331.18|5331.18|5331.18|0
1627466550000|2021-07-28 10:02:30|5330.47|5330.47|5330.47|5330.47|5330.47|5330.47|5330.47|5330.47|0
1627466580000|2021-07-28 10:03:00|5330.83|5330.83|5332.46|5332.46|5332.46|5332.46|5330.83|5330.83|0
1627466600000|2021-07-28 10:03:20|5331.75|5331.75|5331.39|5331.39|5331.75|5331.75|5331.39|5331.39|0
1627466610000|2021-07-28 10:03:30|5330.33|5330.33|5330.27|5330.27|5330.33|5330.33|5330.27|5330.27|0
1627466640000|2021-07-28 10:04:00|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|0
1627466700000|2021-07-28 10:05:00|5329.97|5329.97|5329.63|5329.63|5329.97|5329.97|5329.63|5329.63|0
1627466720000|2021-07-28 10:05:20|5329.99|5329.99|5329.99|5329.99|5329.99|5329.99|5329.99|5329.99|0
1627466800000|2021-07-28 10:06:40|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|5329.63|0
1627466810000|2021-07-28 10:06:50|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|0
1627466820000|2021-07-28 10:07:00|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|5328.87|0
1627466870000|2021-07-28 10:07:50|5328.58|5328.58|5328.58|5328.58|5328.58|5328.58|5328.58|5328.58|0
1627466890000|2021-07-28 10:08:10|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|5328.35|0
1627466930000|2021-07-28 10:08:50|5328.07|5328.07|5328.07|5328.07|5328.07|5328.07|5328.07|5328.07|0
1627466960000|2021-07-28 10:09:20|5328.12|5328.12|5328.12|5328.12|5328.12|5328.12|5328.12|5328.12|0
1627466980000|2021-07-28 10:09:40|5327.06|5327.06|5325.64|5325.64|5327.06|5327.06|5325.64|5325.64|0
1627466990000|2021-07-28 10:09:50|5325.4|5325.4|5325.28|5325.28|5325.4|5325.4|5325.28|5325.28|0
1627467000000|2021-07-28 10:10:00|5324.93|5324.93|5324.93|5324.93|5324.93|5324.93|5324.93|5324.93|0
1627467010000|2021-07-28 10:10:10|5325.64|5325.64|5325.28|5325.28|5325.64|5325.64|5325.28|5325.28|0
1627467040000|2021-07-28 10:10:40|5324.99|5324.99|5324.81|5324.81|5325.87|5325.87|5324.81|5324.81|0
1627467080000|2021-07-28 10:11:20|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|0
1627467090000|2021-07-28 10:11:30|5326.23|5326.23|5326.23|5326.23|5326.23|5326.23|5326.23|5326.23|0
1627467100000|2021-07-28 10:11:40|5326.11|5326.11|5326.23|5326.23|5326.23|5326.23|5326.11|5326.11|0
1627467120000|2021-07-28 10:12:00|5326.29|5326.29|5326.29|5326.29|5326.29|5326.29|5326.29|5326.29|0
1627467150000|2021-07-28 10:12:30|5326.05|5326.05|5326.05|5326.05|5326.05|5326.05|5326.05|5326.05|0
1627467160000|2021-07-28 10:12:40|5325.34|5325.34|5324.66|5324.66|5325.34|5325.34|5324.66|5324.66|0
1627467170000|2021-07-28 10:12:50|5324.42|5324.42|5324.23|5324.23|5324.76|5324.76|5324.23|5324.23|0
1627467210000|2021-07-28 10:13:30|5323.54|5323.54|5323.82|5323.82|5323.82|5323.82|5323.54|5323.54|0
1627467230000|2021-07-28 10:13:50|5323.34|5323.34|5322.81|5322.81|5323.34|5323.34|5322.81|5322.81|0
1627467350000|2021-07-28 10:15:50|5321.39|5321.39|5321.03|5321.03|5321.39|5321.39|5321.03|5321.03|0
1627467370000|2021-07-28 10:16:10|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|5320.92|0
1627467390000|2021-07-28 10:16:30|5320.56|5320.56|5320.5|5320.5|5320.56|5320.56|5320.5|5320.5|0
1627467400000|2021-07-28 10:16:40|5320.15|5320.15|5320.15|5320.15|5320.15|5320.15|5320.15|5320.15|0
1627467440000|2021-07-28 10:17:20|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|0
1627467460000|2021-07-28 10:17:40|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|5320.26|0
1627467470000|2021-07-28 10:17:50|5320.2|5320.2|5320.56|5320.56|5320.56|5320.56|5320.2|5320.2|0
1627467480000|2021-07-28 10:18:00|5320.68|5320.68|5321.61|5321.61|5321.61|5321.61|5320.68|5320.68|0
1627467490000|2021-07-28 10:18:10|5321.97|5321.97|5321.97|5321.97|5322.68|5322.68|5321.97|5321.97|0
1627467530000|2021-07-28 10:18:50|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|0
1627467570000|2021-07-28 10:19:30|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|0
1627467580000|2021-07-28 10:19:40|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|0
1627467600000|2021-07-28 10:20:00|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|0
1627467640000|2021-07-28 10:20:40|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|0
1627467670000|2021-07-28 10:21:10|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|0
1627467680000|2021-07-28 10:21:20|5322.68|5322.68|5322.5|5322.5|5322.68|5322.68|5322.5|5322.5|0
1627467690000|2021-07-28 10:21:30|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|0
1627467720000|2021-07-28 10:22:00|5322.26|5322.26|5322.32|5322.32|5322.32|5322.32|5322.26|5322.26|0
1627467800000|2021-07-28 10:23:20|5322.68|5322.68|5322.32|5322.32|5322.68|5322.68|5322.32|5322.32|0
1627467820000|2021-07-28 10:23:40|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|0
1627467830000|2021-07-28 10:23:50|5321.73|5321.73|5321.61|5321.61|5321.73|5321.73|5321.61|5321.61|0
1627467860000|2021-07-28 10:24:20|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|0
1627467880000|2021-07-28 10:24:40|5320.66|5320.66|5320.66|5320.66|5320.66|5320.66|5320.66|5320.66|0
1627468000000|2021-07-28 10:26:40|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|0
1627468020000|2021-07-28 10:27:00|5321.02|5321.02|5321.02|5321.02|5321.02|5321.02|5321.02|5321.02|0
1627468090000|2021-07-28 10:28:10|5321.08|5321.08|5321.25|5321.25|5321.25|5321.25|5321.08|5321.08|0
1627468100000|2021-07-28 10:28:20|5321.43|5321.43|5321.43|5321.43|5321.43|5321.43|5321.43|5321.43|0
1627468160000|2021-07-28 10:29:20|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|0
1627468180000|2021-07-28 10:29:40|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|0
1627468190000|2021-07-28 10:29:50|5322.38|5322.38|5321.67|5321.67|5322.38|5322.38|5321.67|5321.67|0
1627468220000|2021-07-28 10:30:20|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|5321.31|0
1627468230000|2021-07-28 10:30:30|5320.96|5320.96|5320.6|5320.6|5320.96|5320.96|5320.6|5320.6|0
1627468270000|2021-07-28 10:31:10|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|0
1627468290000|2021-07-28 10:31:30|5320.37|5320.37|5320.37|5320.37|5320.37|5320.37|5320.37|5320.37|0
1627468360000|2021-07-28 10:32:40|5320.31|5320.31|5320.31|5320.31|5320.31|5320.31|5320.31|5320.31|0
1627468370000|2021-07-28 10:32:50|5320.66|5320.66|5320.55|5320.55|5320.66|5320.66|5320.55|5320.55|0
1627468380000|2021-07-28 10:33:00|5320.9|5320.9|5320.9|5320.9|5320.9|5320.9|5320.9|5320.9|0
1627468450000|2021-07-28 10:34:10|5321.26|5321.26|5321.26|5321.26|5321.26|5321.26|5321.26|5321.26|0
1627468530000|2021-07-28 10:35:30|5320.55|5320.55|5320.55|5320.55|5320.55|5320.55|5320.55|5320.55|0
1627468540000|2021-07-28 10:35:40|5320.27|5320.27|5320.27|5320.27|5320.27|5320.27|5320.27|5320.27|0
1627468570000|2021-07-28 10:36:10|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1627468600000|2021-07-28 10:36:40|5320.86|5320.86|5320.86|5320.86|5320.86|5320.86|5320.86|5320.86|0
1627468610000|2021-07-28 10:36:50|5320.91|5320.91|5321.39|5321.39|5321.39|5321.39|5320.91|5320.91|0
1627468700000|2021-07-28 10:38:20|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|0
1627468710000|2021-07-28 10:38:30|5321.03|5321.03|5321.03|5321.03|5321.03|5321.03|5321.03|5321.03|0
1627468730000|2021-07-28 10:38:50|5322.1|5322.1|5323.1|5323.1|5323.46|5323.46|5322.1|5322.1|0
1627468750000|2021-07-28 10:39:10|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|0
1627468800000|2021-07-28 10:40:00|5323.34|5323.34|5323.28|5323.28|5323.34|5323.34|5323.28|5323.28|0
1627468810000|2021-07-28 10:40:10|5322.92|5322.92|5322.92|5322.92|5322.92|5322.92|5322.92|5322.92|0
1627468820000|2021-07-28 10:40:20|5322.87|5322.87|5322.16|5322.16|5322.87|5322.87|5322.16|5322.16|0
1627468850000|2021-07-28 10:40:50|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|0
1627468920000|2021-07-28 10:42:00|5321.56|5321.56|5320.85|5320.85|5321.56|5321.56|5320.85|5320.85|0
1627468930000|2021-07-28 10:42:10|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|5320.5|0
1627468950000|2021-07-28 10:42:30|5320.61|5320.61|5320.56|5320.56|5320.61|5320.61|5320.56|5320.56|0
1627468980000|2021-07-28 10:43:00|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|0
1627469050000|2021-07-28 10:44:10|5320.91|5320.91|5320.56|5320.56|5320.91|5320.91|5319.85|5319.85|0
1627469080000|2021-07-28 10:44:40|5320.79|5320.79|5322.08|5322.08|5322.08|5322.08|5320.79|5320.79|0
1627469150000|2021-07-28 10:45:50|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|0
1627469160000|2021-07-28 10:46:00|5322.44|5322.44|5322.38|5322.38|5322.44|5322.44|5322.38|5322.38|0
1627469240000|2021-07-28 10:47:20|5322.5|5322.5|5322.56|5322.56|5322.62|5322.62|5322.5|5322.5|0
1627469270000|2021-07-28 10:47:50|5322.91|5322.91|5322.91|5322.91|5322.91|5322.91|5322.91|5322.91|0
1627469280000|2021-07-28 10:48:00|5322.56|5322.56|5322.09|5322.09|5322.56|5322.56|5321.85|5321.85|0
1627469400000|2021-07-28 10:50:00|5322.44|5322.44|5322.8|5322.8|5322.8|5322.8|5322.44|5322.44|0
1627469500000|2021-07-28 10:51:40|5322.44|5322.44|5321.21|5321.21|5322.5|5322.5|5321.21|5321.21|0
1627469510000|2021-07-28 10:51:50|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|0
1627469520000|2021-07-28 10:52:00|5320.8|5320.8|5320.8|5320.8|5320.8|5320.8|5320.8|5320.8|0
1627469630000|2021-07-28 10:53:50|5320.44|5320.44|5320.09|5320.09|5320.44|5320.44|5320.09|5320.09|0
1627469640000|2021-07-28 10:54:00|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|0
1627469650000|2021-07-28 10:54:10|5320.8|5320.8|5321.03|5321.03|5321.03|5321.03|5320.8|5320.8|0
1627469730000|2021-07-28 10:55:30|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|5321.27|0
1627469740000|2021-07-28 10:55:40|5321.62|5321.62|5321.62|5321.62|5321.62|5321.62|5321.62|5321.62|0
1627469770000|2021-07-28 10:56:10|5321.39|5321.39|5321.39|5321.39|5321.39|5321.39|5321.39|5321.39|0
1627469800000|2021-07-28 10:56:40|5321.74|5321.74|5321.74|5321.74|5321.74|5321.74|5321.74|5321.74|0
1627469890000|2021-07-28 10:58:10|5321.69|5321.69|5321.69|5321.69|5321.69|5321.69|5321.69|5321.69|0
1627469920000|2021-07-28 10:58:40|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|0
1627469930000|2021-07-28 10:58:50|5321.39|5321.39|5321.39|5321.39|5321.39|5321.39|5321.39|5321.39|0
1627469960000|2021-07-28 10:59:20|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|5321.15|0
1627469970000|2021-07-28 10:59:30|5321.33|5321.33|5321.39|5321.39|5321.39|5321.39|5321.33|5321.33|0
1627469980000|2021-07-28 10:59:40|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|5320.68|0
1627470000000|2021-07-28 11:00:00|5320.91|5320.91|5321.62|5321.62|5321.62|5321.62|5320.91|5320.91|0
1627470020000|2021-07-28 11:00:20|5321.97|5321.97|5322.66|5322.66|5322.66|5322.66|5321.97|5321.97|0
1627470040000|2021-07-28 11:00:40|5322.31|5322.31|5321.95|5321.95|5322.31|5322.31|5321.95|5321.95|0
1627470060000|2021-07-28 11:01:00|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|0
1627470070000|2021-07-28 11:01:10|5322.68|5322.68|5322.68|5322.68|5322.68|5322.68|5322.68|5322.68|0
1627470080000|2021-07-28 11:01:20|5322.56|5322.56|5322.56|5322.56|5322.56|5322.56|5322.56|5322.56|0
1627470090000|2021-07-28 11:01:30|5320.78|5320.78|5320.07|5320.07|5320.78|5320.78|5320.07|5320.07|0
1627470100000|2021-07-28 11:01:40|5320.01|5320.01|5319.9|5319.9|5320.01|5320.01|5319.9|5319.9|0
1627470110000|2021-07-28 11:01:50|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|0
1627470120000|2021-07-28 11:02:00|5320.55|5320.55|5320.55|5320.55|5320.55|5320.55|5320.55|5320.55|0
1627470130000|2021-07-28 11:02:10|5320.19|5320.19|5320.19|5320.19|5320.19|5320.19|5320.19|5320.19|0
1627470140000|2021-07-28 11:02:20|5319.96|5319.96|5319.96|5319.96|5319.96|5319.96|5319.96|5319.96|0
1627470180000|2021-07-28 11:03:00|5320.31|5320.31|5321.41|5321.41|5321.41|5321.41|5320.31|5320.31|0
1627470190000|2021-07-28 11:03:10|5322.12|5322.12|5321.95|5321.95|5322.48|5322.48|5321.95|5321.95|0
1627470240000|2021-07-28 11:04:00|5323.01|5323.01|5323.01|5323.01|5323.01|5323.01|5323.01|5323.01|0
1627470250000|2021-07-28 11:04:10|5323.83|5323.83|5324.88|5324.88|5324.88|5324.88|5323.83|5323.83|0
1627470310000|2021-07-28 11:05:10|5325.16|5325.16|5326.15|5326.15|5326.15|5326.15|5325.16|5325.16|0
1627470360000|2021-07-28 11:06:00|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|5326.43|0
1627470370000|2021-07-28 11:06:10|5326.79|5326.79|5326.79|5326.79|5326.79|5326.79|5326.79|5326.79|0
1627470380000|2021-07-28 11:06:20|5327.13|5327.13|5327.61|5327.61|5327.61|5327.61|5327.13|5327.13|0
1627470400000|2021-07-28 11:06:40|5330.45|5330.45|5330.79|5330.79|5330.79|5330.79|5330.45|5330.45|0
1627470410000|2021-07-28 11:06:50|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|0
1627470430000|2021-07-28 11:07:10|5331.08|5331.08|5331.2|5331.2|5331.2|5331.2|5331.08|5331.08|0
1627470450000|2021-07-28 11:07:30|5330.96|5330.96|5331.2|5331.2|5331.2|5331.2|5330.96|5330.96|0
1627470470000|2021-07-28 11:07:50|5331.91|5331.91|5331.91|5331.91|5331.91|5331.91|5331.91|5331.91|0
1627470480000|2021-07-28 11:08:00|5332.27|5332.27|5331.2|5331.2|5332.27|5332.27|5331.2|5331.2|0
1627470500000|2021-07-28 11:08:20|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|0
1627470510000|2021-07-28 11:08:30|5331.2|5331.2|5331.56|5331.56|5331.56|5331.56|5331.2|5331.2|0
1627470540000|2021-07-28 11:09:00|5331.8|5331.8|5331.8|5331.8|5331.8|5331.8|5331.8|5331.8|0
1627470570000|2021-07-28 11:09:30|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|0
1627470580000|2021-07-28 11:09:40|5332.49|5332.49|5332.26|5332.26|5332.49|5332.49|5332.26|5332.26|0
1627470590000|2021-07-28 11:09:50|5331.9|5331.9|5331.9|5331.9|5331.9|5331.9|5331.9|5331.9|0
1627470620000|2021-07-28 11:10:20|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|0
1627470640000|2021-07-28 11:10:40|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|0
1627470650000|2021-07-28 11:10:50|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|0
1627470660000|2021-07-28 11:11:00|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|5331.73|0
1627470740000|2021-07-28 11:12:20|5332.08|5332.08|5332.44|5332.44|5332.44|5332.44|5332.08|5332.08|0
1627470750000|2021-07-28 11:12:30|5332.67|5332.67|5332.67|5332.67|5332.67|5332.67|5332.67|5332.67|0
1627470780000|2021-07-28 11:13:00|5333.24|5333.24|5333.24|5333.24|5333.24|5333.24|5333.24|5333.24|0
1627470790000|2021-07-28 11:13:10|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|0
1627470810000|2021-07-28 11:13:30|5333.4|5333.4|5333.4|5333.4|5333.4|5333.4|5333.4|5333.4|0
1627470820000|2021-07-28 11:13:40|5334.47|5334.47|5334.47|5334.47|5334.47|5334.47|5334.47|5334.47|0
1627470870000|2021-07-28 11:14:30|5334.41|5334.41|5334.23|5334.23|5334.58|5334.58|5334.23|5334.23|0
1627470900000|2021-07-28 11:15:00|5334.58|5334.58|5333.87|5333.87|5334.58|5334.58|5333.87|5333.87|0
1627470960000|2021-07-28 11:16:00|5333.53|5333.53|5333.89|5333.89|5333.89|5333.89|5333.53|5333.53|0
1627470970000|2021-07-28 11:16:10|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|0
1627470980000|2021-07-28 11:16:20|5333.59|5333.59|5333.59|5333.59|5333.59|5333.59|5333.59|5333.59|0
1627471000000|2021-07-28 11:16:40|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|0
1627471010000|2021-07-28 11:16:50|5333.12|5333.12|5333.12|5333.12|5333.12|5333.12|5333.12|5333.12|0
1627471020000|2021-07-28 11:17:00|5332.42|5332.42|5332.42|5332.42|5332.42|5332.42|5332.42|5332.42|0
1627471030000|2021-07-28 11:17:10|5331.71|5331.71|5332.42|5332.42|5332.42|5332.42|5331.71|5331.71|0
1627471040000|2021-07-28 11:17:20|5332.78|5332.78|5332.5|5332.5|5332.78|5332.78|5332.5|5332.5|0
1627471070000|2021-07-28 11:17:50|5332.73|5332.73|5332.85|5332.85|5332.85|5332.85|5332.73|5332.73|0
1627471090000|2021-07-28 11:18:10|5333.2|5333.2|5332.67|5332.67|5333.91|5333.91|5332.67|5332.67|0
1627471110000|2021-07-28 11:18:30|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1627471120000|2021-07-28 11:18:40|5333.38|5333.38|5333.38|5333.38|5333.38|5333.38|5333.38|5333.38|0
1627471140000|2021-07-28 11:19:00|5333.74|5333.74|5335|5335|5335.28|5335.28|5333.74|5333.74|0
1627471150000|2021-07-28 11:19:10|5334.64|5334.64|5334.29|5334.29|5334.64|5334.64|5334.29|5334.29|0
1627471190000|2021-07-28 11:19:50|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|0
1627471220000|2021-07-28 11:20:20|5334.88|5334.88|5334.65|5334.65|5334.88|5334.88|5334.65|5334.65|0
1627471250000|2021-07-28 11:20:50|5333.58|5333.58|5333.1|5333.1|5333.58|5333.58|5333.1|5333.1|0
1627471260000|2021-07-28 11:21:00|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|0
1627471310000|2021-07-28 11:21:50|5331.76|5331.76|5331.76|5331.76|5331.76|5331.76|5331.76|5331.76|0
1627471330000|2021-07-28 11:22:10|5332.04|5332.04|5332.32|5332.32|5332.32|5332.32|5332.04|5332.04|0
1627471340000|2021-07-28 11:22:20|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|0
1627471350000|2021-07-28 11:22:30|5332.32|5332.32|5332.5|5332.5|5332.5|5332.5|5332.32|5332.32|0
1627471360000|2021-07-28 11:22:40|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|0
1627471370000|2021-07-28 11:22:50|5333.27|5333.27|5333.27|5333.27|5333.27|5333.27|5333.27|5333.27|0
1627471440000|2021-07-28 11:24:00|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|5332.56|0
1627471480000|2021-07-28 11:24:40|5332.61|5332.61|5333.09|5333.09|5333.09|5333.09|5332.61|5332.61|0
1627471500000|2021-07-28 11:25:00|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|0
1627471510000|2021-07-28 11:25:10|5333.09|5333.09|5333.09|5333.09|5333.09|5333.09|5333.09|5333.09|0
1627471550000|2021-07-28 11:25:50|5332.61|5332.61|5332.61|5332.61|5332.61|5332.61|5332.61|5332.61|0
1627471570000|2021-07-28 11:26:10|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|0
1627471610000|2021-07-28 11:26:50|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|0
1627471670000|2021-07-28 11:27:50|5332.22|5332.22|5332.22|5332.22|5332.22|5332.22|5332.22|5332.22|0
1627471680000|2021-07-28 11:28:00|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|0
1627471690000|2021-07-28 11:28:10|5331.8|5331.8|5332.16|5332.16|5332.16|5332.16|5331.8|5331.8|0
1627471700000|2021-07-28 11:28:20|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|0
1627471720000|2021-07-28 11:28:40|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|0
1627471740000|2021-07-28 11:29:00|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|0
1627471750000|2021-07-28 11:29:10|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|0
1627471760000|2021-07-28 11:29:20|5331.93|5331.93|5332.27|5332.27|5332.27|5332.27|5331.93|5331.93|0
1627471800000|2021-07-28 11:30:00|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|0
1627471820000|2021-07-28 11:30:20|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|5331.56|0
1627471830000|2021-07-28 11:30:30|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|0
1627471860000|2021-07-28 11:31:00|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|0
1627471920000|2021-07-28 11:32:00|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|0
1627471940000|2021-07-28 11:32:20|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|0
1627471970000|2021-07-28 11:32:50|5331.2|5331.2|5332.27|5332.27|5332.27|5332.27|5331.2|5331.2|0
1627471980000|2021-07-28 11:33:00|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|0
1627471990000|2021-07-28 11:33:10|5332.73|5332.73|5333.08|5333.08|5333.08|5333.08|5332.73|5332.73|0
1627472010000|2021-07-28 11:33:30|5333.42|5333.42|5333.42|5333.42|5333.42|5333.42|5333.42|5333.42|0
1627472020000|2021-07-28 11:33:40|5333.08|5333.08|5332.73|5332.73|5333.08|5333.08|5332.73|5332.73|0
1627472120000|2021-07-28 11:35:20|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|0
1627472130000|2021-07-28 11:35:30|5333.5|5333.5|5333.5|5333.5|5333.5|5333.5|5333.5|5333.5|0
1627472140000|2021-07-28 11:35:40|5333.85|5333.85|5333.85|5333.85|5333.85|5333.85|5333.85|5333.85|0
1627472150000|2021-07-28 11:35:50|5333.5|5333.5|5333.5|5333.5|5333.5|5333.5|5333.5|5333.5|0
1627472180000|2021-07-28 11:36:20|5333.14|5333.14|5332.79|5332.79|5333.14|5333.14|5332.79|5332.79|0
1627472230000|2021-07-28 11:37:10|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|0
1627472240000|2021-07-28 11:37:20|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|0
1627472250000|2021-07-28 11:37:30|5332.15|5332.15|5332.09|5332.09|5332.15|5332.15|5332.09|5332.09|0
1627472260000|2021-07-28 11:37:40|5332.44|5332.44|5332.2|5332.2|5332.44|5332.44|5332.2|5332.2|0
1627472270000|2021-07-28 11:37:50|5332.56|5332.56|5332.2|5332.2|5332.56|5332.56|5332.2|5332.2|0
1627472280000|2021-07-28 11:38:00|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|0
1627472310000|2021-07-28 11:38:30|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|0
1627472330000|2021-07-28 11:38:50|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|0
1627472380000|2021-07-28 11:39:40|5332.2|5332.2|5332.15|5332.15|5332.2|5332.2|5332.15|5332.15|0
1627472410000|2021-07-28 11:40:10|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|0
1627472420000|2021-07-28 11:40:20|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|0
1627472450000|2021-07-28 11:40:50|5331.02|5331.02|5331.02|5331.02|5331.02|5331.02|5331.02|5331.02|0
1627472460000|2021-07-28 11:41:00|5331.3|5331.3|5331.66|5331.66|5331.66|5331.66|5331.3|5331.3|0
1627472500000|2021-07-28 11:41:40|5332.01|5332.01|5332.01|5332.01|5332.01|5332.01|5332.01|5332.01|0
1627472510000|2021-07-28 11:41:50|5332.25|5332.25|5332.61|5332.61|5332.61|5332.61|5332.25|5332.25|0
1627472520000|2021-07-28 11:42:00|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|0
1627472530000|2021-07-28 11:42:10|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|0
1627472550000|2021-07-28 11:42:30|5331.68|5331.68|5331.32|5331.32|5331.68|5331.68|5331.32|5331.32|0
1627472560000|2021-07-28 11:42:40|5331.26|5331.26|5331.26|5331.26|5331.26|5331.26|5331.26|5331.26|0
1627472620000|2021-07-28 11:43:40|5331.62|5331.62|5332.3|5332.3|5332.3|5332.3|5331.62|5331.62|0
1627472630000|2021-07-28 11:43:50|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|0
1627472640000|2021-07-28 11:44:00|5332|5332|5330.94|5330.94|5332|5332|5330.94|5330.94|0
1627472650000|2021-07-28 11:44:10|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|0
1627472700000|2021-07-28 11:45:00|5331.47|5331.47|5331.47|5331.47|5331.47|5331.47|5331.47|5331.47|0
1627472740000|2021-07-28 11:45:40|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|0
1627472760000|2021-07-28 11:46:00|5330.42|5330.42|5330.42|5330.42|5330.42|5330.42|5330.42|5330.42|0
1627472770000|2021-07-28 11:46:10|5330.24|5330.24|5329.88|5329.88|5330.24|5330.24|5329.88|5329.88|0
1627472800000|2021-07-28 11:46:40|5329.65|5329.65|5329.41|5329.41|5329.65|5329.65|5329.41|5329.41|0
1627472810000|2021-07-28 11:46:50|5329.17|5329.17|5328.47|5328.47|5329.17|5329.17|5328.47|5328.47|0
1627472820000|2021-07-28 11:47:00|5328.23|5328.23|5328.12|5328.12|5328.23|5328.23|5328.12|5328.12|0
1627472830000|2021-07-28 11:47:10|5327.41|5327.41|5327.41|5327.41|5327.41|5327.41|5327.41|5327.41|0
1627472840000|2021-07-28 11:47:20|5327.35|5327.35|5327.47|5327.47|5327.59|5327.59|5327.35|5327.35|0
1627472880000|2021-07-28 11:48:00|5327.71|5327.71|5328.42|5328.42|5328.42|5328.42|5327.71|5327.71|0
1627472900000|2021-07-28 11:48:20|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|0
1627472920000|2021-07-28 11:48:40|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|0
1627472940000|2021-07-28 11:49:00|5326.72|5326.72|5326.72|5326.72|5326.72|5326.72|5326.72|5326.72|0
1627473020000|2021-07-28 11:50:20|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|0
1627473030000|2021-07-28 11:50:30|5328.14|5328.14|5329.56|5329.56|5329.56|5329.56|5328.14|5328.14|0
1627473040000|2021-07-28 11:50:40|5327.43|5327.43|5326.72|5326.72|5327.43|5327.43|5326.72|5326.72|0
1627473050000|2021-07-28 11:50:50|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|5327.07|0
1627473060000|2021-07-28 11:51:00|5326.79|5326.79|5326.79|5326.79|5326.79|5326.79|5326.79|5326.79|0
1627473080000|2021-07-28 11:51:20|5327.15|5327.15|5327.15|5327.15|5327.15|5327.15|5327.15|5327.15|0
1627473150000|2021-07-28 11:52:30|5327.39|5327.39|5327.39|5327.39|5327.39|5327.39|5327.39|5327.39|0
1627473160000|2021-07-28 11:52:40|5327.33|5327.33|5327.39|5327.39|5327.39|5327.39|5327.33|5327.33|0
1627473180000|2021-07-28 11:53:00|5328.1|5328.1|5328.1|5328.1|5328.1|5328.1|5328.1|5328.1|0
1627473240000|2021-07-28 11:54:00|5328.38|5328.38|5329.8|5329.8|5329.8|5329.8|5328.38|5328.38|0
1627473290000|2021-07-28 11:54:50|5330.51|5330.51|5330.51|5330.51|5330.51|5330.51|5330.51|5330.51|0
1627473300000|2021-07-28 11:55:00|5330.75|5330.75|5332.67|5332.67|5332.67|5332.67|5330.75|5330.75|0
1627473370000|2021-07-28 11:56:10|5333.03|5333.03|5333.32|5333.32|5333.32|5333.32|5333.03|5333.03|0
1627473410000|2021-07-28 11:56:50|5334.39|5334.39|5334.39|5334.39|5334.39|5334.39|5334.39|5334.39|0
1627473420000|2021-07-28 11:57:00|5334.03|5334.03|5333.68|5333.68|5334.03|5334.03|5333.68|5333.68|0
1627473460000|2021-07-28 11:57:40|5332.97|5332.97|5332.97|5332.97|5332.97|5332.97|5332.97|5332.97|0
1627473480000|2021-07-28 11:58:00|5333.44|5333.44|5333.44|5333.44|5333.44|5333.44|5333.44|5333.44|0
1627473510000|2021-07-28 11:58:30|5333.8|5333.8|5333.44|5333.44|5333.8|5333.8|5333.44|5333.44|0
1627473530000|2021-07-28 11:58:50|5333.68|5333.68|5333.68|5333.68|5333.68|5333.68|5333.68|5333.68|0
1627473540000|2021-07-28 11:59:00|5333.62|5333.62|5333.62|5333.62|5333.62|5333.62|5333.62|5333.62|0
1627473550000|2021-07-28 11:59:10|5333.51|5333.51|5333.51|5333.51|5333.51|5333.51|5333.51|5333.51|0
1627473560000|2021-07-28 11:59:20|5334.22|5334.22|5334.57|5334.57|5334.57|5334.57|5334.22|5334.22|0
1627473570000|2021-07-28 11:59:30|5334.33|5334.33|5334.05|5334.05|5334.33|5334.33|5334.05|5334.05|0
1627473590000|2021-07-28 11:59:50|5333.93|5333.93|5333.7|5333.7|5333.93|5333.93|5333.7|5333.7|0
1627473600000|2021-07-28 12:00:00|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|0
1627473620000|2021-07-28 12:00:20|5333.3|5333.3|5333.3|5333.3|5333.3|5333.3|5333.3|5333.3|0
1627473630000|2021-07-28 12:00:30|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|5333.36|0
1627473660000|2021-07-28 12:01:00|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|0
1627473690000|2021-07-28 12:01:30|5333.18|5333.18|5332.82|5332.82|5333.18|5333.18|5332.47|5332.47|0
1627473720000|2021-07-28 12:02:00|5332.48|5332.48|5332.48|5332.48|5332.48|5332.48|5332.48|5332.48|0
1627473800000|2021-07-28 12:03:20|5332.36|5332.36|5332.36|5332.36|5332.36|5332.36|5332.36|5332.36|0
1627473930000|2021-07-28 12:05:30|5332.31|5332.31|5332.31|5332.31|5332.31|5332.31|5332.31|5332.31|0
1627473950000|2021-07-28 12:05:50|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|0
1627473970000|2021-07-28 12:06:10|5332.19|5332.19|5332.13|5332.13|5332.19|5332.19|5332.13|5332.13|0
1627473980000|2021-07-28 12:06:20|5332.48|5332.48|5332.43|5332.43|5332.48|5332.48|5332.43|5332.43|0
1627473990000|2021-07-28 12:06:30|5332.78|5332.78|5332.78|5332.78|5332.78|5332.78|5332.78|5332.78|0
1627474020000|2021-07-28 12:07:00|5333.14|5333.14|5333.31|5333.31|5333.31|5333.31|5333.14|5333.14|0
1627474030000|2021-07-28 12:07:10|5332.96|5332.96|5332.96|5332.96|5332.96|5332.96|5332.96|5332.96|0
1627474060000|2021-07-28 12:07:40|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|0
1627474070000|2021-07-28 12:07:50|5332.96|5332.96|5332.96|5332.96|5332.96|5332.96|5332.96|5332.96|0
1627474080000|2021-07-28 12:08:00|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|0
1627474140000|2021-07-28 12:09:00|5332.48|5332.48|5332.84|5332.84|5332.84|5332.84|5332.48|5332.48|0
1627474150000|2021-07-28 12:09:10|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|0
1627474160000|2021-07-28 12:09:20|5332.66|5332.66|5333.25|5333.25|5333.25|5333.25|5332.54|5332.54|0
1627474180000|2021-07-28 12:09:40|5333.37|5333.37|5333.65|5333.65|5333.65|5333.65|5333.37|5333.37|0
1627474240000|2021-07-28 12:10:40|5332.94|5332.94|5333.22|5333.22|5333.22|5333.22|5332.94|5332.94|0
1627474260000|2021-07-28 12:11:00|5333.46|5333.46|5333.46|5333.46|5333.46|5333.46|5333.46|5333.46|0
1627474270000|2021-07-28 12:11:10|5333.8|5333.8|5334.88|5334.88|5334.88|5334.88|5333.46|5333.46|0
1627474360000|2021-07-28 12:12:40|5334.52|5334.52|5334.47|5334.47|5334.52|5334.52|5334.47|5334.47|0
1627474400000|2021-07-28 12:13:20|5333.76|5333.76|5333.58|5333.58|5333.76|5333.76|5333.58|5333.58|0
1627474440000|2021-07-28 12:14:00|5333.86|5333.86|5333.62|5333.62|5333.86|5333.86|5333.62|5333.62|0
1627474460000|2021-07-28 12:14:20|5333.44|5333.44|5333.62|5333.62|5333.62|5333.62|5333.44|5333.44|0
1627474480000|2021-07-28 12:14:40|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|0
1627474500000|2021-07-28 12:15:00|5333.27|5333.27|5333.27|5333.27|5333.27|5333.27|5333.27|5333.27|0
1627474560000|2021-07-28 12:16:00|5333.33|5333.33|5333.33|5333.33|5333.33|5333.33|5333.33|5333.33|0
1627474580000|2021-07-28 12:16:20|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|0
1627474630000|2021-07-28 12:17:10|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|0
1627474640000|2021-07-28 12:17:20|5332.92|5332.92|5332.92|5332.92|5332.92|5332.92|5332.92|5332.92|0
1627474650000|2021-07-28 12:17:30|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|0
1627474680000|2021-07-28 12:18:00|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|0
1627474700000|2021-07-28 12:18:20|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|0
1627474710000|2021-07-28 12:18:30|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|0
1627474720000|2021-07-28 12:18:40|5333.57|5333.57|5333.57|5333.57|5333.57|5333.57|5333.57|5333.57|0
1627474750000|2021-07-28 12:19:10|5332.5|5332.5|5332.5|5332.5|5332.86|5332.86|5332.5|5332.5|0
1627474760000|2021-07-28 12:19:20|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|5332.86|0
1627474780000|2021-07-28 12:19:40|5333.54|5333.54|5333.19|5333.19|5333.54|5333.54|5333.19|5333.19|0
1627474820000|2021-07-28 12:20:20|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|5332.9|0
1627474830000|2021-07-28 12:20:30|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|0
1627474840000|2021-07-28 12:20:40|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|5332.26|0
1627474860000|2021-07-28 12:21:00|5332.14|5332.14|5332.2|5332.2|5332.2|5332.2|5332.14|5332.14|0
1627474880000|2021-07-28 12:21:20|5333.26|5333.26|5333.26|5333.26|5333.26|5333.26|5333.26|5333.26|0
1627474890000|2021-07-28 12:21:30|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|0
1627474920000|2021-07-28 12:22:00|5333.32|5333.32|5333.26|5333.26|5333.32|5333.32|5333.26|5333.26|0
1627474940000|2021-07-28 12:22:20|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|0
1627474990000|2021-07-28 12:23:10|5333.5|5333.5|5333.74|5333.74|5333.74|5333.74|5333.5|5333.5|0
1627475020000|2021-07-28 12:23:40|5333.97|5333.97|5333.97|5333.97|5333.97|5333.97|5333.97|5333.97|0
1627475040000|2021-07-28 12:24:00|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|5334.15|0
1627475120000|2021-07-28 12:25:20|5334.03|5334.03|5333.91|5333.91|5334.03|5334.03|5333.91|5333.91|0
1627475130000|2021-07-28 12:25:30|5333.56|5333.56|5333.55|5333.55|5333.56|5333.56|5333.2|5333.2|0
1627475140000|2021-07-28 12:25:40|5333.73|5333.73|5333.73|5333.73|5333.73|5333.73|5333.73|5333.73|0
1627475170000|2021-07-28 12:26:10|5333.91|5333.91|5333.91|5333.91|5333.91|5333.91|5333.91|5333.91|0
1627475230000|2021-07-28 12:27:10|5334.26|5334.26|5334.97|5334.97|5334.97|5334.97|5334.26|5334.26|0
1627475240000|2021-07-28 12:27:20|5334.62|5334.62|5335.03|5335.03|5335.03|5335.03|5334.62|5334.62|0
1627475270000|2021-07-28 12:27:50|5335.39|5335.39|5335.74|5335.74|5335.74|5335.74|5335.39|5335.39|0
1627475280000|2021-07-28 12:28:00|5335.86|5335.86|5335.86|5335.86|5335.86|5335.86|5335.86|5335.86|0
1627475290000|2021-07-28 12:28:10|5334.44|5334.44|5334.44|5334.44|5334.44|5334.44|5334.44|5334.44|0
1627475450000|2021-07-28 12:30:50|5335.15|5335.15|5335.15|5335.15|5335.15|5335.15|5335.15|5335.15|0
1627475460000|2021-07-28 12:31:00|5334.79|5334.79|5335.51|5335.51|5335.51|5335.51|5334.79|5334.79|0
1627475480000|2021-07-28 12:31:20|5335.16|5335.16|5335.22|5335.22|5335.22|5335.22|5335.16|5335.16|0
1627475490000|2021-07-28 12:31:30|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|0
1627475550000|2021-07-28 12:32:30|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|0
1627475560000|2021-07-28 12:32:40|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1627475610000|2021-07-28 12:33:30|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|0
1627475660000|2021-07-28 12:34:20|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|0
1627475670000|2021-07-28 12:34:30|5333.21|5333.21|5333.15|5333.15|5333.21|5333.21|5333.15|5333.15|0
1627475690000|2021-07-28 12:34:50|5332.44|5332.44|5332.2|5332.2|5332.44|5332.44|5332.2|5332.2|0
1627475720000|2021-07-28 12:35:20|5332.44|5332.44|5332.81|5332.81|5333.09|5333.09|5332.44|5332.44|0
1627475780000|2021-07-28 12:36:20|5332.53|5332.53|5332.53|5332.53|5332.53|5332.53|5332.53|5332.53|0
1627475810000|2021-07-28 12:36:50|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|0
1627475820000|2021-07-28 12:37:00|5332.23|5332.23|5331.55|5331.55|5332.23|5332.23|5331.55|5331.55|0
1627475840000|2021-07-28 12:37:20|5331.49|5331.49|5331.67|5331.67|5331.67|5331.67|5331.49|5331.49|0
1627475870000|2021-07-28 12:37:50|5332.02|5332.02|5332.02|5332.02|5332.02|5332.02|5332.02|5332.02|0
1627475880000|2021-07-28 12:38:00|5331.67|5331.67|5331.73|5331.73|5331.73|5331.73|5331.67|5331.67|0
1627475890000|2021-07-28 12:38:10|5331.45|5331.45|5331.45|5331.45|5331.45|5331.45|5331.45|5331.45|0
1627475900000|2021-07-28 12:38:20|5331.39|5331.39|5331.03|5331.03|5331.39|5331.39|5331.03|5331.03|0
1627475920000|2021-07-28 12:38:40|5330.68|5330.68|5330.68|5330.68|5330.68|5330.68|5330.68|5330.68|0
1627475940000|2021-07-28 12:39:00|5330.32|5330.32|5330.32|5330.32|5330.32|5330.32|5330.32|5330.32|0
1627475960000|2021-07-28 12:39:20|5330.03|5330.03|5330.03|5330.03|5330.03|5330.03|5330.03|5330.03|0
1627476010000|2021-07-28 12:40:10|5329.91|5329.91|5329.91|5329.91|5329.91|5329.91|5329.91|5329.91|0
1627476030000|2021-07-28 12:40:30|5330.62|5330.62|5330.68|5330.68|5330.68|5330.68|5330.62|5330.62|0
1627476060000|2021-07-28 12:41:00|5330.4|5330.4|5331.11|5331.11|5331.11|5331.11|5330.4|5330.4|0
1627476080000|2021-07-28 12:41:20|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|0
1627476100000|2021-07-28 12:41:40|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|0
1627476140000|2021-07-28 12:42:20|5330.81|5330.81|5330.81|5330.81|5330.81|5330.81|5330.81|5330.81|0
1627476160000|2021-07-28 12:42:40|5330.76|5330.76|5331.47|5331.47|5331.47|5331.47|5330.76|5330.76|0
1627476190000|2021-07-28 12:43:10|5331.41|5331.41|5331.17|5331.17|5331.41|5331.41|5331.17|5331.17|0
1627476240000|2021-07-28 12:44:00|5330.93|5330.93|5330.93|5330.93|5330.93|5330.93|5330.93|5330.93|0
1627476250000|2021-07-28 12:44:10|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|0
1627476320000|2021-07-28 12:45:20|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|5331.09|0
1627476330000|2021-07-28 12:45:30|5331.15|5331.15|5330.99|5330.99|5331.15|5331.15|5330.87|5330.87|0
1627476360000|2021-07-28 12:46:00|5331.33|5331.33|5331.67|5331.67|5331.67|5331.67|5331.33|5331.33|0
1627476440000|2021-07-28 12:47:20|5331.31|5331.31|5331.31|5331.31|5331.31|5331.31|5331.31|5331.31|0
1627476450000|2021-07-28 12:47:30|5331.25|5331.25|5330.96|5330.96|5331.25|5331.25|5330.96|5330.96|0
1627476460000|2021-07-28 12:47:40|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|0
1627476480000|2021-07-28 12:48:00|5330.78|5330.78|5330.78|5330.78|5330.78|5330.78|5330.78|5330.78|0
1627476500000|2021-07-28 12:48:20|5331.12|5331.12|5331.12|5331.12|5331.12|5331.12|5331.12|5331.12|0
1627476510000|2021-07-28 12:48:30|5331|5331|5331|5331|5331|5331|5331|5331|0
1627476590000|2021-07-28 12:49:50|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|5331.24|0
1627476650000|2021-07-28 12:50:50|5331.07|5331.07|5331.07|5331.07|5331.07|5331.07|5331.07|5331.07|0
1627476660000|2021-07-28 12:51:00|5331.35|5331.35|5330.64|5330.64|5331.35|5331.35|5330.64|5330.64|0
1627476670000|2021-07-28 12:51:10|5330.88|5330.88|5330.88|5330.88|5330.88|5330.88|5330.88|5330.88|0
1627476680000|2021-07-28 12:51:20|5330.52|5330.52|5330.35|5330.35|5330.52|5330.52|5330.35|5330.35|0
1627476710000|2021-07-28 12:51:50|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|0
1627476750000|2021-07-28 12:52:30|5331.23|5331.23|5331.35|5331.35|5331.35|5331.35|5331.23|5331.23|0
1627476760000|2021-07-28 12:52:40|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|5331.29|0
1627476770000|2021-07-28 12:52:50|5330.94|5330.94|5330.94|5330.94|5330.94|5330.94|5330.94|5330.94|0
1627476790000|2021-07-28 12:53:10|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|0
1627476800000|2021-07-28 12:53:20|5332.23|5332.23|5333.41|5333.41|5333.41|5333.41|5331.87|5331.87|0
1627476860000|2021-07-28 12:54:20|5333.05|5333.05|5333.05|5333.05|5333.05|5333.05|5333.05|5333.05|0
1627476870000|2021-07-28 12:54:30|5333.41|5333.41|5333.76|5333.76|5333.76|5333.76|5333.41|5333.41|0
1627476920000|2021-07-28 12:55:20|5333.41|5333.41|5333.41|5333.41|5333.41|5333.41|5333.41|5333.41|0
1627476930000|2021-07-28 12:55:30|5333.53|5333.53|5333.47|5333.47|5333.53|5333.53|5333.47|5333.47|0
1627476940000|2021-07-28 12:55:40|5333.11|5333.11|5333.11|5333.11|5333.11|5333.11|5333.11|5333.11|0
1627476950000|2021-07-28 12:55:50|5332.76|5332.76|5332.76|5332.76|5332.76|5332.76|5332.76|5332.76|0
1627476980000|2021-07-28 12:56:20|5332.42|5332.42|5331.72|5331.72|5332.42|5332.42|5331.72|5331.72|0
1627476990000|2021-07-28 12:56:30|5331.6|5331.6|5331.54|5331.54|5331.6|5331.6|5331.54|5331.54|0
1627477050000|2021-07-28 12:57:30|5331.48|5331.48|5331.54|5331.54|5331.54|5331.54|5331.48|5331.48|0
1627477060000|2021-07-28 12:57:40|5331.26|5331.26|5331.02|5331.02|5331.26|5331.26|5331.02|5331.02|0
1627477070000|2021-07-28 12:57:50|5330.97|5330.97|5330.97|5330.97|5330.97|5330.97|5330.97|5330.97|0
1627477120000|2021-07-28 12:58:40|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|0
1627477130000|2021-07-28 12:58:50|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|5330.33|0
1627477160000|2021-07-28 12:59:20|5330.39|5330.39|5330.39|5330.39|5330.39|5330.39|5330.39|5330.39|0
1627477170000|2021-07-28 12:59:30|5331.1|5331.1|5329.8|5329.8|5331.1|5331.1|5329.8|5329.8|0
1627477200000|2021-07-28 13:00:00|5329.97|5329.97|5329.97|5329.97|5329.97|5329.97|5329.97|5329.97|0
1627477220000|2021-07-28 13:00:20|5330.26|5330.26|5330.31|5330.31|5330.31|5330.31|5330.26|5330.26|0
1627477270000|2021-07-28 13:01:10|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|5330.37|0
1627477280000|2021-07-28 13:01:20|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|0
1627477310000|2021-07-28 13:01:50|5329.78|5329.78|5329.78|5329.78|5329.84|5329.84|5329.78|5329.78|0
1627477320000|2021-07-28 13:02:00|5329.43|5329.43|5328.03|5328.03|5329.43|5329.43|5328.03|5328.03|0
1627477340000|2021-07-28 13:02:20|5327.69|5327.69|5326.88|5326.88|5327.69|5327.69|5326.88|5326.88|0
1627477350000|2021-07-28 13:02:30|5326.52|5326.52|5326.28|5326.28|5326.52|5326.52|5326.28|5326.28|0
1627477380000|2021-07-28 13:03:00|5326.64|5326.64|5326.28|5326.28|5326.64|5326.64|5326.28|5326.28|0
1627477390000|2021-07-28 13:03:10|5326.64|5326.64|5326.69|5326.69|5326.69|5326.69|5326.4|5326.4|0
1627477400000|2021-07-28 13:03:20|5327.05|5327.05|5327.39|5327.39|5327.39|5327.39|5327.05|5327.05|0
1627477410000|2021-07-28 13:03:30|5328.34|5328.34|5329.27|5329.27|5329.27|5329.27|5328.34|5328.34|0
1627477430000|2021-07-28 13:03:50|5329.61|5329.61|5329.61|5329.61|5329.61|5329.61|5329.61|5329.61|0
1627477460000|2021-07-28 13:04:20|5329.55|5329.55|5330.56|5330.56|5330.56|5330.56|5329.49|5329.49|0
1627477500000|2021-07-28 13:05:00|5330.84|5330.84|5330.62|5330.62|5330.84|5330.84|5330.56|5330.56|0
1627477510000|2021-07-28 13:05:10|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|0
1627477520000|2021-07-28 13:05:20|5331.68|5331.68|5331.68|5331.68|5331.68|5331.68|5331.68|5331.68|0
1627477550000|2021-07-28 13:05:50|5330.26|5330.26|5329.66|5329.66|5330.26|5330.26|5329.66|5329.66|0
1627477560000|2021-07-28 13:06:00|5329.42|5329.42|5328.84|5328.84|5329.42|5329.42|5328.84|5328.84|0
1627477570000|2021-07-28 13:06:10|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|0
1627477590000|2021-07-28 13:06:30|5328.67|5328.67|5328.67|5328.67|5328.67|5328.67|5328.67|5328.67|0
1627477630000|2021-07-28 13:07:10|5328.43|5328.43|5328.43|5328.43|5328.43|5328.43|5328.07|5328.07|0
1627477650000|2021-07-28 13:07:30|5328.09|5328.09|5327.85|5327.85|5328.09|5328.09|5327.85|5327.85|0
1627477670000|2021-07-28 13:07:50|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|0
1627477690000|2021-07-28 13:08:10|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|0
1627477720000|2021-07-28 13:08:40|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|0
1627477790000|2021-07-28 13:09:50|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|0
1627477810000|2021-07-28 13:10:10|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|0
1627477870000|2021-07-28 13:11:10|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|0
1627477920000|2021-07-28 13:12:00|5327.83|5327.83|5327.83|5327.83|5327.83|5327.83|5327.77|5327.77|0
1627477930000|2021-07-28 13:12:10|5327.77|5327.77|5327.77|5327.77|5327.77|5327.77|5327.77|5327.77|0
1627477940000|2021-07-28 13:12:20|5327.42|5327.42|5327.42|5327.42|5327.42|5327.42|5327.42|5327.42|0
1627477960000|2021-07-28 13:12:40|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|5327.06|0
1627477980000|2021-07-28 13:13:00|5326.35|5326.35|5326|5326|5326.35|5326.35|5326|5326|0
1627478000000|2021-07-28 13:13:20|5325.72|5325.72|5325.72|5325.72|5325.72|5325.72|5325.72|5325.72|0
1627478030000|2021-07-28 13:13:50|5325.83|5325.83|5325.83|5325.83|5325.83|5325.83|5325.83|5325.83|0
1627478040000|2021-07-28 13:14:00|5325.89|5325.89|5326.07|5326.07|5326.07|5326.07|5325.89|5325.89|0
1627478050000|2021-07-28 13:14:10|5325.77|5325.77|5325.14|5325.14|5325.77|5325.77|5325.14|5325.14|0
1627478060000|2021-07-28 13:14:20|5324.9|5324.9|5324.9|5324.9|5324.9|5324.9|5324.9|5324.9|0
1627478080000|2021-07-28 13:14:40|5324.19|5324.19|5324.19|5324.19|5324.19|5324.19|5324.19|5324.19|0
1627478090000|2021-07-28 13:14:50|5323.95|5323.95|5322.21|5322.21|5323.95|5323.95|5321.87|5321.87|0
1627478110000|2021-07-28 13:15:10|5322.09|5322.09|5322.09|5322.09|5322.09|5322.09|5322.09|5322.09|0
1627478120000|2021-07-28 13:15:20|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|0
1627478130000|2021-07-28 13:15:30|5321.68|5321.68|5321.62|5321.62|5321.68|5321.68|5321.62|5321.62|0
1627478140000|2021-07-28 13:15:40|5322.33|5322.33|5321.91|5321.91|5322.33|5322.33|5321.91|5321.91|0
1627478150000|2021-07-28 13:15:50|5322.62|5322.62|5322.62|5322.62|5322.62|5322.62|5322.62|5322.62|0
1627478180000|2021-07-28 13:16:20|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|0
1627478190000|2021-07-28 13:16:30|5323.91|5323.91|5323.2|5323.2|5323.91|5323.91|5323.09|5323.09|0
1627478200000|2021-07-28 13:16:40|5323.26|5323.26|5323.38|5323.38|5323.38|5323.38|5323.26|5323.26|0
1627478210000|2021-07-28 13:16:50|5323.72|5323.72|5323.72|5323.72|5323.72|5323.72|5323.72|5323.72|0
1627478280000|2021-07-28 13:18:00|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|0
1627478290000|2021-07-28 13:18:10|5324.55|5324.55|5324.55|5324.55|5324.55|5324.55|5324.55|5324.55|0
1627478300000|2021-07-28 13:18:20|5324.32|5324.32|5324.32|5324.32|5324.32|5324.32|5324.32|5324.32|0
1627478350000|2021-07-28 13:19:10|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|0
1627478360000|2021-07-28 13:19:20|5325.31|5325.31|5325.31|5325.31|5325.31|5325.31|5325.31|5325.31|0
1627478370000|2021-07-28 13:19:30|5325.07|5325.07|5325.07|5325.07|5325.07|5325.07|5325.07|5325.07|0
1627478380000|2021-07-28 13:19:40|5324|5324|5324.7|5324.7|5324.7|5324.7|5324|5324|0
1627478440000|2021-07-28 13:20:40|5324.35|5324.35|5324.35|5324.35|5324.35|5324.35|5324.35|5324.35|0
1627478450000|2021-07-28 13:20:50|5324.17|5324.17|5324.05|5324.05|5324.17|5324.17|5324.05|5324.05|0
1627478460000|2021-07-28 13:21:00|5323.93|5323.93|5323.58|5323.58|5323.93|5323.93|5323.58|5323.58|0
1627478470000|2021-07-28 13:21:10|5323.52|5323.52|5323.52|5323.52|5323.52|5323.52|5323.52|5323.52|0
1627478480000|2021-07-28 13:21:20|5323.17|5323.17|5323.17|5323.17|5323.17|5323.17|5323.17|5323.17|0
1627478520000|2021-07-28 13:22:00|5323.52|5323.52|5323.64|5323.64|5323.64|5323.64|5323.52|5323.52|0
1627478530000|2021-07-28 13:22:10|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|0
1627478550000|2021-07-28 13:22:30|5324.35|5324.35|5325.06|5325.06|5325.06|5325.06|5324.35|5324.35|0
1627478560000|2021-07-28 13:22:40|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|0
1627478580000|2021-07-28 13:23:00|5325.06|5325.06|5324.72|5324.72|5325.06|5325.06|5324.72|5324.72|0
1627478590000|2021-07-28 13:23:10|5325.07|5325.07|5325.07|5325.07|5325.07|5325.07|5325.07|5325.07|0
1627478630000|2021-07-28 13:23:50|5325.41|5325.41|5324.7|5324.7|5325.41|5325.41|5324.7|5324.7|0
1627478640000|2021-07-28 13:24:00|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|5323.99|0
1627478650000|2021-07-28 13:24:10|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|0
1627478670000|2021-07-28 13:24:30|5324.35|5324.35|5323.99|5323.99|5324.35|5324.35|5323.99|5323.99|0
1627478690000|2021-07-28 13:24:50|5323.93|5323.93|5323.48|5323.48|5323.93|5323.93|5323.48|5323.48|0
1627478700000|2021-07-28 13:25:00|5323.71|5323.71|5323.71|5323.71|5323.71|5323.71|5323.71|5323.71|0
1627478760000|2021-07-28 13:26:00|5324.42|5324.42|5324.6|5324.6|5324.6|5324.6|5324.36|5324.36|0
1627478810000|2021-07-28 13:26:50|5324.72|5324.72|5324.72|5324.72|5324.72|5324.72|5324.72|5324.72|0
1627478820000|2021-07-28 13:27:00|5325.06|5325.06|5324.35|5324.35|5325.06|5325.06|5324.35|5324.35|0
1627478830000|2021-07-28 13:27:10|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|0
1627478840000|2021-07-28 13:27:20|5324.82|5324.82|5324.82|5324.82|5324.82|5324.82|5324.82|5324.82|0
1627478850000|2021-07-28 13:27:30|5324.76|5324.76|5325.22|5325.22|5325.22|5325.22|5324.76|5324.76|0
1627478870000|2021-07-28 13:27:50|5325.58|5325.58|5325.58|5325.58|5325.58|5325.58|5325.58|5325.58|0
1627478940000|2021-07-28 13:29:00|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|0
1627478960000|2021-07-28 13:29:20|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|0
1627478990000|2021-07-28 13:29:50|5326.17|5326.17|5326.52|5326.52|5326.52|5326.52|5326.17|5326.17|0
1627479000000|2021-07-28 13:30:00|5326.88|5326.88|5326.17|5326.17|5327.94|5327.94|5326.17|5326.17|0
1627479010000|2021-07-28 13:30:10|5326.52|5326.52|5326.52|5326.52|5326.52|5326.52|5326.52|5326.52|0
1627479020000|2021-07-28 13:30:20|5325.46|5325.46|5325.1|5325.1|5325.46|5325.46|5325.1|5325.1|0
1627479030000|2021-07-28 13:30:30|5324.42|5324.42|5324.42|5324.42|5324.42|5324.42|5324.42|5324.42|0
1627479040000|2021-07-28 13:30:40|5324.77|5324.77|5324.66|5324.66|5324.77|5324.77|5323.95|5323.95|0
1627479050000|2021-07-28 13:30:50|5324.3|5324.3|5324.3|5324.3|5324.3|5324.3|5324.3|5324.3|0
1627479060000|2021-07-28 13:31:00|5323.59|5323.59|5323.65|5323.65|5323.65|5323.65|5323.24|5323.24|0
1627479070000|2021-07-28 13:31:10|5321.52|5321.52|5322.23|5322.23|5322.23|5322.23|5321.52|5321.52|0
1627479080000|2021-07-28 13:31:20|5323.06|5323.06|5323.06|5323.06|5323.06|5323.06|5323.06|5323.06|0
1627479100000|2021-07-28 13:31:40|5323.41|5323.41|5322.52|5322.52|5323.47|5323.47|5321.81|5321.81|0
1627479110000|2021-07-28 13:31:50|5321.81|5321.81|5322.17|5322.17|5322.17|5322.17|5321.1|5321.1|0
1627479120000|2021-07-28 13:32:00|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|0
1627479140000|2021-07-28 13:32:20|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|0
1627479150000|2021-07-28 13:32:30|5322.34|5322.34|5321.99|5321.99|5322.34|5322.34|5321.99|5321.99|0
1627479160000|2021-07-28 13:32:40|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|0
1627479170000|2021-07-28 13:32:50|5321.28|5321.28|5321.63|5321.63|5321.63|5321.63|5321.28|5321.28|0
1627479180000|2021-07-28 13:33:00|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|0
1627479190000|2021-07-28 13:33:10|5321.63|5321.63|5321.99|5321.99|5321.99|5321.99|5321.63|5321.63|0
1627479200000|2021-07-28 13:33:20|5321.63|5321.63|5321.63|5321.63|5321.63|5321.63|5321.63|5321.63|0
1627479210000|2021-07-28 13:33:30|5322.7|5322.7|5323.05|5323.05|5323.05|5323.05|5322.7|5322.7|0
1627479220000|2021-07-28 13:33:40|5322.34|5322.34|5322.93|5322.93|5322.93|5322.93|5322.34|5322.34|0
1627479230000|2021-07-28 13:33:50|5323.29|5323.29|5322.93|5322.93|5323.29|5323.29|5322.93|5322.93|0
1627479240000|2021-07-28 13:34:00|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|0
1627479260000|2021-07-28 13:34:20|5323.29|5323.29|5324|5324|5324|5324|5323.29|5323.29|0
1627479280000|2021-07-28 13:34:40|5324.24|5324.24|5324.24|5324.24|5324.24|5324.24|5324.24|5324.24|0
1627479290000|2021-07-28 13:34:50|5325.66|5325.66|5325.48|5325.48|5325.66|5325.66|5325.48|5325.48|0
1627479300000|2021-07-28 13:35:00|5325.76|5325.76|5326.04|5326.04|5326.04|5326.04|5325.76|5325.76|0
1627479310000|2021-07-28 13:35:10|5326.62|5326.62|5326.62|5326.62|5326.62|5326.62|5326.62|5326.62|0
1627479320000|2021-07-28 13:35:20|5326.98|5326.98|5327.21|5327.21|5327.21|5327.21|5326.98|5326.98|0
1627479330000|2021-07-28 13:35:30|5327.1|5327.1|5327.1|5327.1|5327.1|5327.1|5327.1|5327.1|0
1627479350000|2021-07-28 13:35:50|5326.39|5326.39|5326.33|5326.33|5326.39|5326.39|5326.33|5326.33|0
1627479360000|2021-07-28 13:36:00|5326.39|5326.39|5326.39|5326.39|5326.39|5326.39|5326.39|5326.39|0
1627479370000|2021-07-28 13:36:10|5326.74|5326.74|5327.1|5327.1|5327.45|5327.45|5326.74|5326.74|0
1627479380000|2021-07-28 13:36:20|5326.74|5326.74|5326.74|5326.74|5326.74|5326.74|5326.74|5326.74|0
1627479420000|2021-07-28 13:37:00|5327.1|5327.1|5328.22|5328.22|5328.22|5328.22|5327.1|5327.1|0
1627479430000|2021-07-28 13:37:10|5328.58|5328.58|5329.73|5329.73|5329.73|5329.73|5328.58|5328.58|0
1627479440000|2021-07-28 13:37:20|5329.61|5329.61|5329.61|5329.61|5329.61|5329.61|5329.61|5329.61|0
1627479480000|2021-07-28 13:38:00|5329.55|5329.55|5329.21|5329.21|5329.55|5329.55|5328.86|5328.86|0
1627479530000|2021-07-28 13:38:50|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|0
1627479540000|2021-07-28 13:39:00|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|0
1627479560000|2021-07-28 13:39:20|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|0
1627479580000|2021-07-28 13:39:40|5329.57|5329.57|5329.57|5329.57|5329.57|5329.57|5329.57|5329.57|0
1627479590000|2021-07-28 13:39:50|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|5328.5|0
1627479600000|2021-07-28 13:40:00|5328.68|5328.68|5328.68|5328.68|5328.68|5328.68|5328.68|5328.68|0
1627479610000|2021-07-28 13:40:10|5328.33|5328.33|5327.99|5327.99|5328.33|5328.33|5327.99|5327.99|0
1627479630000|2021-07-28 13:40:30|5327.63|5327.63|5327.63|5327.63|5327.63|5327.63|5327.63|5327.63|0
1627479670000|2021-07-28 13:41:10|5327.28|5327.28|5326.68|5326.68|5327.28|5327.28|5326.68|5326.68|0
1627479680000|2021-07-28 13:41:20|5327.75|5327.75|5327.75|5327.75|5327.75|5327.75|5327.75|5327.75|0
1627479690000|2021-07-28 13:41:30|5327.41|5327.41|5327.06|5327.06|5327.41|5327.41|5327.06|5327.06|0
1627479700000|2021-07-28 13:41:40|5325.64|5325.64|5325.41|5325.41|5325.64|5325.64|5325.41|5325.41|0
1627479710000|2021-07-28 13:41:50|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|0
1627479720000|2021-07-28 13:42:00|5325.29|5325.29|5325.29|5325.29|5325.29|5325.29|5325.29|5325.29|0
1627479730000|2021-07-28 13:42:10|5326|5326|5326.35|5326.35|5326.71|5326.71|5326|5326|0
1627479740000|2021-07-28 13:42:20|5326.29|5326.29|5326.29|5326.29|5326.29|5326.29|5326.29|5326.29|0
1627479750000|2021-07-28 13:42:30|5326.53|5326.53|5326.41|5326.41|5326.53|5326.53|5326.41|5326.41|0
1627479780000|2021-07-28 13:43:00|5326.59|5326.59|5326.94|5326.94|5326.94|5326.94|5326.59|5326.59|0
1627479800000|2021-07-28 13:43:20|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|0
1627479850000|2021-07-28 13:44:10|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|0
1627479860000|2021-07-28 13:44:20|5328.05|5328.05|5328.41|5328.41|5328.41|5328.41|5328.05|5328.05|0
1627479870000|2021-07-28 13:44:30|5328.69|5328.69|5329.5|5329.5|5329.5|5329.5|5328.69|5328.69|0
1627479910000|2021-07-28 13:45:10|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|0
1627479920000|2021-07-28 13:45:20|5329.98|5329.98|5330.04|5330.04|5330.33|5330.33|5329.98|5329.98|0
1627479940000|2021-07-28 13:45:40|5329.98|5329.98|5330.67|5330.67|5330.67|5330.67|5329.98|5329.98|0
1627479950000|2021-07-28 13:45:50|5330.32|5330.32|5330.44|5330.44|5330.44|5330.44|5330.32|5330.32|0
1627479960000|2021-07-28 13:46:00|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|0
1627479990000|2021-07-28 13:46:30|5328.66|5328.66|5328.42|5328.42|5328.66|5328.66|5328.42|5328.42|0
1627480000000|2021-07-28 13:46:40|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|0
1627480010000|2021-07-28 13:46:50|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|5327.24|0
1627480020000|2021-07-28 13:47:00|5327.18|5327.18|5327.18|5327.18|5327.18|5327.18|5327.18|5327.18|0
1627480050000|2021-07-28 13:47:30|5327.89|5327.89|5327.54|5327.54|5327.89|5327.89|5327.54|5327.54|0
1627480070000|2021-07-28 13:47:50|5326.12|5326.12|5325.52|5325.52|5326.12|5326.12|5324.81|5324.81|0
1627480080000|2021-07-28 13:48:00|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|0
1627480100000|2021-07-28 13:48:20|5324.1|5324.1|5323.81|5323.81|5324.1|5324.1|5323.81|5323.81|0
1627480110000|2021-07-28 13:48:30|5325.23|5325.23|5325.58|5325.58|5325.58|5325.58|5325.23|5325.23|0
1627480120000|2021-07-28 13:48:40|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|0
1627480150000|2021-07-28 13:49:10|5326|5326|5325.66|5325.66|5326|5326|5325.66|5325.66|0
1627480160000|2021-07-28 13:49:20|5326.68|5326.68|5326.68|5326.68|5326.68|5326.68|5326.68|5326.68|0
1627480170000|2021-07-28 13:49:30|5326.92|5326.92|5326.56|5326.56|5326.92|5326.92|5326.56|5326.56|0
1627480180000|2021-07-28 13:49:40|5324.79|5324.79|5324.79|5324.79|5324.79|5324.79|5324.79|5324.79|0
1627480200000|2021-07-28 13:50:00|5325.5|5325.5|5325.08|5325.08|5325.5|5325.5|5325.08|5325.08|0
1627480230000|2021-07-28 13:50:30|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|0
1627480250000|2021-07-28 13:50:50|5325.78|5325.78|5324.95|5324.95|5325.78|5325.78|5324.95|5324.95|0
1627480260000|2021-07-28 13:51:00|5325.66|5325.66|5325.72|5325.72|5325.72|5325.72|5325.66|5325.66|0
1627480270000|2021-07-28 13:51:10|5325.37|5325.37|5325.42|5325.42|5325.42|5325.42|5325.37|5325.37|0
1627480280000|2021-07-28 13:51:20|5325.54|5325.54|5325.54|5325.54|5325.54|5325.54|5325.54|5325.54|0
1627480300000|2021-07-28 13:51:40|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|5325.82|0
1627480310000|2021-07-28 13:51:50|5326.18|5326.18|5326.18|5326.18|5326.18|5326.18|5326.18|5326.18|0
1627480320000|2021-07-28 13:52:00|5326.53|5326.53|5326.53|5326.53|5326.53|5326.53|5326.53|5326.53|0
1627480340000|2021-07-28 13:52:20|5326.59|5326.59|5326.59|5326.59|5326.59|5326.59|5326.59|5326.59|0
1627480350000|2021-07-28 13:52:30|5326.83|5326.83|5326.83|5326.83|5326.83|5326.83|5326.83|5326.83|0
1627480370000|2021-07-28 13:52:50|5327.18|5327.18|5327.18|5327.18|5327.18|5327.18|5327.18|5327.18|0
1627480390000|2021-07-28 13:53:10|5327.12|5327.12|5327.42|5327.42|5327.42|5327.42|5327.06|5327.06|0
1627480410000|2021-07-28 13:53:30|5328.11|5328.11|5328.3|5328.3|5328.3|5328.3|5328.06|5328.06|0
1627480440000|2021-07-28 13:54:00|5327.94|5327.94|5328.28|5328.28|5328.28|5328.28|5327.94|5327.94|0
1627480450000|2021-07-28 13:54:10|5327.94|5327.94|5329.16|5329.16|5329.16|5329.16|5327.94|5327.94|0
1627480470000|2021-07-28 13:54:30|5329.39|5329.39|5329.67|5329.67|5329.67|5329.67|5329.39|5329.39|0
1627480480000|2021-07-28 13:54:40|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|0
1627480490000|2021-07-28 13:54:50|5330.03|5330.03|5330.38|5330.38|5330.38|5330.38|5330.03|5330.03|0
1627480500000|2021-07-28 13:55:00|5330.03|5330.03|5330.37|5330.37|5330.71|5330.71|5330.03|5330.03|0
1627480510000|2021-07-28 13:55:10|5330.71|5330.71|5330.71|5330.71|5330.71|5330.71|5330.71|5330.71|0
1627480520000|2021-07-28 13:55:20|5331.05|5331.05|5331.05|5331.05|5331.05|5331.05|5331.05|5331.05|0
1627480540000|2021-07-28 13:55:40|5330.99|5330.99|5331.35|5331.35|5331.35|5331.35|5330.99|5330.99|0
1627480550000|2021-07-28 13:55:50|5331.59|5331.59|5331.35|5331.35|5331.59|5331.59|5331.35|5331.35|0
1627480560000|2021-07-28 13:56:00|5331.7|5331.7|5332.41|5332.41|5332.41|5332.41|5331.7|5331.7|0
1627480570000|2021-07-28 13:56:10|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|0
1627480580000|2021-07-28 13:56:20|5332.39|5332.39|5332.39|5332.39|5332.39|5332.39|5332.39|5332.39|0
1627480600000|2021-07-28 13:56:40|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|0
1627480620000|2021-07-28 13:57:00|5332.4|5332.4|5331.7|5331.7|5332.4|5332.4|5331.7|5331.7|0
1627480640000|2021-07-28 13:57:20|5331.82|5331.82|5331.47|5331.47|5331.82|5331.82|5331.47|5331.47|0
1627480660000|2021-07-28 13:57:40|5331.13|5331.13|5331.13|5331.13|5331.13|5331.13|5331.13|5331.13|0
1627480710000|2021-07-28 13:58:30|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|0
1627480720000|2021-07-28 13:58:40|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|5331.84|0
1627480730000|2021-07-28 13:58:50|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|0
1627480750000|2021-07-28 13:59:10|5332.55|5332.55|5332.89|5332.89|5332.89|5332.89|5332.55|5332.55|0
1627480760000|2021-07-28 13:59:20|5332.61|5332.61|5332.32|5332.32|5332.61|5332.61|5332.32|5332.32|0
1627480780000|2021-07-28 13:59:40|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|0
1627480800000|2021-07-28 14:00:00|5333.39|5333.39|5333.11|5333.11|5333.39|5333.39|5333.11|5333.11|0
1627480810000|2021-07-28 14:00:10|5332.75|5332.75|5332.75|5332.75|5333.11|5333.11|5332.75|5332.75|0
1627480830000|2021-07-28 14:00:30|5332.87|5332.87|5332.87|5332.87|5332.87|5332.87|5332.87|5332.87|0
1627480840000|2021-07-28 14:00:40|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|0
1627480870000|2021-07-28 14:01:10|5331.53|5331.53|5331.17|5331.17|5331.53|5331.53|5331.17|5331.17|0
1627480880000|2021-07-28 14:01:20|5331.53|5331.53|5331.53|5331.53|5331.53|5331.53|5331.53|5331.53|0
1627480900000|2021-07-28 14:01:40|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|0
1627480920000|2021-07-28 14:02:00|5331.11|5331.11|5331.82|5331.82|5331.82|5331.82|5331.11|5331.11|0
1627480940000|2021-07-28 14:02:20|5332.18|5332.18|5332.18|5332.18|5332.18|5332.18|5332.18|5332.18|0
1627480950000|2021-07-28 14:02:30|5331.82|5331.82|5332.18|5332.18|5332.18|5332.18|5331.82|5331.82|0
1627480960000|2021-07-28 14:02:40|5332.86|5332.86|5332.52|5332.52|5332.86|5332.86|5332.52|5332.52|0
1627480980000|2021-07-28 14:03:00|5332.18|5332.18|5332.18|5332.18|5332.18|5332.18|5332.18|5332.18|0
1627480990000|2021-07-28 14:03:10|5331.47|5331.47|5331.35|5331.35|5331.47|5331.47|5331.35|5331.35|0
1627481000000|2021-07-28 14:03:20|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|5332.06|0
1627481010000|2021-07-28 14:03:30|5331.71|5331.71|5332.06|5332.06|5332.06|5332.06|5331.71|5331.71|0
1627481030000|2021-07-28 14:03:50|5331.78|5331.78|5331.54|5331.54|5331.78|5331.78|5331.54|5331.54|0
1627481070000|2021-07-28 14:04:30|5330.83|5330.83|5330.83|5330.83|5330.83|5330.83|5330.83|5330.83|0
1627481080000|2021-07-28 14:04:40|5330.65|5330.65|5330.6|5330.6|5330.65|5330.65|5330.6|5330.6|0
1627481090000|2021-07-28 14:04:50|5330.48|5330.48|5330.48|5330.48|5330.48|5330.48|5330.48|5330.48|0
1627481100000|2021-07-28 14:05:00|5330.14|5330.14|5329.01|5329.01|5330.14|5330.14|5329.01|5329.01|0
1627481110000|2021-07-28 14:05:10|5328.67|5328.67|5328.67|5328.67|5328.67|5328.67|5328.67|5328.67|0
1627481140000|2021-07-28 14:05:40|5327.96|5327.96|5328.67|5328.67|5328.67|5328.67|5327.96|5327.96|0
1627481150000|2021-07-28 14:05:50|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|0
1627481160000|2021-07-28 14:06:00|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|0
1627481170000|2021-07-28 14:06:10|5328.73|5328.73|5328.38|5328.38|5328.73|5328.73|5328.38|5328.38|0
1627481180000|2021-07-28 14:06:20|5328.55|5328.55|5328.73|5328.73|5328.73|5328.73|5328.55|5328.55|0
1627481190000|2021-07-28 14:06:30|5328.37|5328.37|5327.31|5327.31|5328.37|5328.37|5327.31|5327.31|0
1627481200000|2021-07-28 14:06:40|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|5327.65|0
1627481220000|2021-07-28 14:07:00|5328|5328|5326.94|5326.94|5328|5328|5326.94|5326.94|0
1627481230000|2021-07-28 14:07:10|5328|5328|5327.89|5327.89|5328|5328|5327.65|5327.65|0
1627481240000|2021-07-28 14:07:20|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|0
1627481250000|2021-07-28 14:07:30|5327.59|5327.59|5326.54|5326.54|5327.59|5327.59|5326.19|5326.19|0
1627481260000|2021-07-28 14:07:40|5327.61|5327.61|5327.25|5327.25|5327.61|5327.61|5327.25|5327.25|0
1627481290000|2021-07-28 14:08:10|5326.9|5326.9|5326.9|5326.9|5326.9|5326.9|5326.9|5326.9|0
1627481300000|2021-07-28 14:08:20|5326.54|5326.54|5326.44|5326.44|5326.78|5326.78|5326.43|5326.43|0
1627481310000|2021-07-28 14:08:30|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|0
1627481330000|2021-07-28 14:08:50|5326.87|5326.87|5326.63|5326.63|5326.87|5326.87|5326.63|5326.63|0
1627481350000|2021-07-28 14:09:10|5326.57|5326.57|5326.57|5326.57|5326.57|5326.57|5326.57|5326.57|0
1627481370000|2021-07-28 14:09:30|5326.93|5326.93|5326.93|5326.93|5326.93|5326.93|5326.93|5326.93|0
1627481390000|2021-07-28 14:09:50|5327.28|5327.28|5325.86|5325.86|5327.28|5327.28|5325.86|5325.86|0
1627481410000|2021-07-28 14:10:10|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|0
1627481420000|2021-07-28 14:10:20|5325.68|5325.68|5325.97|5325.97|5325.97|5325.97|5325.57|5325.57|0
1627481430000|2021-07-28 14:10:30|5326.32|5326.32|5325.49|5325.49|5326.32|5326.32|5325.49|5325.49|0
1627481440000|2021-07-28 14:10:40|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|0
1627481450000|2021-07-28 14:10:50|5324.79|5324.79|5323.74|5323.74|5324.79|5324.79|5323.74|5323.74|0
1627481490000|2021-07-28 14:11:30|5323.39|5323.39|5323.74|5323.74|5323.74|5323.74|5323.39|5323.39|0
1627481500000|2021-07-28 14:11:40|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|0
1627481530000|2021-07-28 14:12:10|5323.74|5323.74|5323.39|5323.39|5323.74|5323.74|5323.39|5323.39|0
1627481550000|2021-07-28 14:12:30|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|0
1627481560000|2021-07-28 14:12:40|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|5324.16|0
1627481570000|2021-07-28 14:12:50|5324.51|5324.51|5325.92|5325.92|5325.92|5325.92|5324.51|5324.51|0
1627481580000|2021-07-28 14:13:00|5326.16|5326.16|5324.74|5324.74|5326.16|5326.16|5324.03|5324.03|0
1627481600000|2021-07-28 14:13:20|5325.09|5325.09|5325.45|5325.45|5325.45|5325.45|5325.09|5325.09|0
1627481610000|2021-07-28 14:13:30|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|0
1627481630000|2021-07-28 14:13:50|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|0
1627481640000|2021-07-28 14:14:00|5325.92|5325.92|5324.44|5324.44|5325.92|5325.92|5324.44|5324.44|0
1627481660000|2021-07-28 14:14:20|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|0
1627481670000|2021-07-28 14:14:30|5325.5|5325.5|5325.5|5325.5|5325.5|5325.5|5325.5|5325.5|0
1627481690000|2021-07-28 14:14:50|5325.86|5325.86|5325.86|5325.86|5325.86|5325.86|5325.86|5325.86|0
1627481700000|2021-07-28 14:15:00|5326.14|5326.14|5326.14|5326.14|5326.14|5326.14|5326.14|5326.14|0
1627481710000|2021-07-28 14:15:10|5326.85|5326.85|5326.85|5326.85|5326.85|5326.85|5326.85|5326.85|0
1627481750000|2021-07-28 14:15:50|5327.09|5327.09|5327.43|5327.43|5327.78|5327.78|5327.09|5327.09|0
1627481760000|2021-07-28 14:16:00|5327.19|5327.19|5326.85|5326.85|5327.19|5327.19|5326.85|5326.85|0
1627481770000|2021-07-28 14:16:10|5327.91|5327.91|5327.8|5327.8|5328.15|5328.15|5327.8|5327.8|0
1627481780000|2021-07-28 14:16:20|5327.56|5327.56|5328.27|5328.27|5328.27|5328.27|5327.56|5327.56|0
1627481790000|2021-07-28 14:16:30|5328.33|5328.33|5328.27|5328.27|5328.39|5328.39|5328.27|5328.27|0
1627481800000|2021-07-28 14:16:40|5328.33|5328.33|5328.33|5328.33|5328.33|5328.33|5327.97|5327.97|0
1627481810000|2021-07-28 14:16:50|5327.62|5327.62|5327.5|5327.5|5327.62|5327.62|5327.5|5327.5|0
1627481820000|2021-07-28 14:17:00|5327.56|5327.56|5327.32|5327.32|5327.56|5327.56|5327.32|5327.32|0
1627481840000|2021-07-28 14:17:20|5327.2|5327.2|5327.2|5327.2|5327.2|5327.2|5327.2|5327.2|0
1627481850000|2021-07-28 14:17:30|5327.91|5327.91|5327.91|5327.91|5327.91|5327.91|5327.91|5327.91|0
1627481870000|2021-07-28 14:17:50|5327.85|5327.85|5327.74|5327.74|5327.85|5327.85|5327.74|5327.74|0
1627481890000|2021-07-28 14:18:10|5328.45|5328.45|5327.74|5327.74|5328.45|5328.45|5327.74|5327.74|0
1627481920000|2021-07-28 14:18:40|5328.45|5328.45|5328.39|5328.39|5328.45|5328.45|5328.39|5328.39|0
1627481930000|2021-07-28 14:18:50|5328.87|5328.87|5329.21|5329.21|5329.21|5329.21|5328.87|5328.87|0
1627481940000|2021-07-28 14:19:00|5328.85|5328.85|5329.56|5329.56|5329.92|5329.92|5328.5|5328.5|0
1627481950000|2021-07-28 14:19:10|5328.5|5328.5|5328.85|5328.85|5328.85|5328.85|5328.5|5328.5|0
1627481960000|2021-07-28 14:19:20|5329.21|5329.21|5329.21|5329.21|5329.21|5329.21|5329.21|5329.21|0
1627481980000|2021-07-28 14:19:40|5329.49|5329.49|5329.49|5329.49|5329.49|5329.49|5329.49|5329.49|0
1627482000000|2021-07-28 14:20:00|5330.2|5330.2|5329.78|5329.78|5330.2|5330.2|5329.55|5329.55|0
1627482010000|2021-07-28 14:20:10|5329.84|5329.84|5329.84|5329.84|5329.84|5329.84|5329.84|5329.84|0
1627482020000|2021-07-28 14:20:20|5329.9|5329.9|5330.61|5330.61|5330.61|5330.61|5329.9|5329.9|0
1627482030000|2021-07-28 14:20:30|5330.85|5330.85|5331.2|5331.2|5331.2|5331.2|5330.85|5330.85|0
1627482040000|2021-07-28 14:20:40|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|0
1627482050000|2021-07-28 14:20:50|5332.15|5332.15|5332.39|5332.39|5332.39|5332.39|5332.15|5332.15|0
1627482060000|2021-07-28 14:21:00|5332.27|5332.27|5332.05|5332.05|5332.27|5332.27|5331.69|5331.69|0
1627482080000|2021-07-28 14:21:20|5331.69|5331.69|5331.69|5331.69|5331.69|5331.69|5331.69|5331.69|0
1627482090000|2021-07-28 14:21:30|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|0
1627482100000|2021-07-28 14:21:40|5332.4|5332.4|5332.87|5332.87|5332.87|5332.87|5332.4|5332.4|0
1627482120000|2021-07-28 14:22:00|5333.23|5333.23|5333.47|5333.47|5333.47|5333.47|5333.23|5333.23|0
1627482150000|2021-07-28 14:22:30|5333.82|5333.82|5333.82|5333.82|5333.82|5333.82|5333.82|5333.82|0
1627482160000|2021-07-28 14:22:40|5334.53|5334.53|5334.53|5334.53|5334.53|5334.53|5334.53|5334.53|0
1627482180000|2021-07-28 14:23:00|5334.29|5334.29|5335.71|5335.71|5335.71|5335.71|5334.29|5334.29|0
1627482190000|2021-07-28 14:23:10|5335.95|5335.95|5335.24|5335.24|5335.95|5335.95|5335.24|5335.24|0
1627482200000|2021-07-28 14:23:20|5334.88|5334.88|5334.88|5334.88|5334.88|5334.88|5334.88|5334.88|0
1627482210000|2021-07-28 14:23:30|5334.17|5334.17|5334.88|5334.88|5334.88|5334.88|5334.17|5334.17|0
1627482240000|2021-07-28 14:24:00|5335.24|5335.24|5336.3|5336.3|5336.3|5336.3|5335.24|5335.24|0
1627482250000|2021-07-28 14:24:10|5335.59|5335.59|5335.59|5335.59|5335.59|5335.59|5335.59|5335.59|0
1627482270000|2021-07-28 14:24:30|5335.25|5335.25|5335.25|5335.25|5335.25|5335.25|5335.25|5335.25|0
1627482280000|2021-07-28 14:24:40|5334.9|5334.9|5334.37|5334.37|5334.9|5334.9|5334.37|5334.37|0
1627482300000|2021-07-28 14:25:00|5334.01|5334.01|5334.01|5334.01|5334.01|5334.01|5334.01|5334.01|0
1627482320000|2021-07-28 14:25:20|5333.95|5333.95|5333.66|5333.66|5334.01|5334.01|5333.66|5333.66|0
1627482330000|2021-07-28 14:25:30|5333.3|5333.3|5333.3|5333.3|5333.3|5333.3|5333.3|5333.3|0
1627482340000|2021-07-28 14:25:40|5333.66|5333.66|5333.89|5333.89|5333.89|5333.89|5333.54|5333.54|0
1627482360000|2021-07-28 14:26:00|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|0
1627482370000|2021-07-28 14:26:10|5334.72|5334.72|5334.96|5334.96|5334.96|5334.96|5334.72|5334.72|0
1627482390000|2021-07-28 14:26:30|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|5334.6|0
1627482410000|2021-07-28 14:26:50|5334.96|5334.96|5335.18|5335.18|5335.18|5335.18|5334.84|5334.84|0
1627482420000|2021-07-28 14:27:00|5335.54|5335.54|5336.13|5336.13|5336.13|5336.13|5335.54|5335.54|0
1627482460000|2021-07-28 14:27:40|5335.89|5335.89|5335.83|5335.83|5335.89|5335.89|5335.83|5335.83|0
1627482530000|2021-07-28 14:28:50|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|0
1627482540000|2021-07-28 14:29:00|5335.72|5335.72|5335.78|5335.78|5335.78|5335.78|5335.72|5335.72|0
1627482580000|2021-07-28 14:29:40|5334.36|5334.36|5334.36|5334.36|5334.36|5334.36|5334.36|5334.36|0
1627482590000|2021-07-28 14:29:50|5334|5334|5334|5334|5334|5334|5334|5334|0
1627482600000|2021-07-28 14:30:00|5334.12|5334.12|5334.47|5334.47|5334.47|5334.47|5334.12|5334.12|0
1627482610000|2021-07-28 14:30:10|5334.83|5334.83|5335.3|5335.3|5335.66|5335.66|5334.83|5334.83|0
1627482640000|2021-07-28 14:30:40|5336.01|5336.01|5336.01|5336.01|5336.01|5336.01|5336.01|5336.01|0
1627482660000|2021-07-28 14:31:00|5336.36|5336.36|5336.78|5336.78|5336.78|5336.78|5336.36|5336.36|0
1627482670000|2021-07-28 14:31:10|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|0
1627482690000|2021-07-28 14:31:30|5337.47|5337.47|5337.3|5337.3|5337.47|5337.47|5337.3|5337.3|0
1627482700000|2021-07-28 14:31:40|5336.94|5336.94|5336.59|5336.59|5336.94|5336.94|5336.59|5336.59|0
1627482710000|2021-07-28 14:31:50|5336.47|5336.47|5336.12|5336.12|5336.47|5336.47|5336.12|5336.12|0
1627482740000|2021-07-28 14:32:20|5335.76|5335.76|5335.64|5335.64|5335.76|5335.76|5335.64|5335.64|0
1627482750000|2021-07-28 14:32:30|5334.93|5334.93|5334.82|5334.82|5334.93|5334.93|5334.82|5334.82|0
1627482790000|2021-07-28 14:33:10|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|5335.16|0
1627482810000|2021-07-28 14:33:30|5335.51|5335.51|5336.22|5336.22|5336.22|5336.22|5335.51|5335.51|0
1627482820000|2021-07-28 14:33:40|5336.46|5336.46|5336.28|5336.28|5336.46|5336.46|5336.28|5336.28|0
1627482840000|2021-07-28 14:34:00|5336.22|5336.22|5339.46|5339.46|5339.46|5339.46|5336.22|5336.22|0
1627482850000|2021-07-28 14:34:10|5338.75|5338.75|5338.4|5338.4|5338.75|5338.75|5338.4|5338.4|0
1627482860000|2021-07-28 14:34:20|5338.04|5338.04|5338.04|5338.04|5338.04|5338.04|5338.04|5338.04|0
1627482870000|2021-07-28 14:34:30|5337.75|5337.75|5336.98|5336.98|5337.75|5337.75|5336.98|5336.98|0
1627482890000|2021-07-28 14:34:50|5336.74|5336.74|5336.57|5336.57|5336.74|5336.74|5336.57|5336.57|0
1627482900000|2021-07-28 14:35:00|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|0
1627482910000|2021-07-28 14:35:10|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|0
1627482930000|2021-07-28 14:35:30|5336.98|5336.98|5336.98|5336.98|5336.98|5336.98|5336.98|5336.98|0
1627482950000|2021-07-28 14:35:50|5336.63|5336.63|5336.63|5336.63|5336.63|5336.63|5336.63|5336.63|0
1627482970000|2021-07-28 14:36:10|5336.8|5336.8|5337.27|5337.27|5337.27|5337.27|5336.8|5336.8|0
1627482990000|2021-07-28 14:36:30|5336.56|5336.56|5336.56|5336.56|5336.56|5336.56|5336.56|5336.56|0
1627483000000|2021-07-28 14:36:40|5336.45|5336.45|5336.45|5336.45|5336.45|5336.45|5336.45|5336.45|0
1627483020000|2021-07-28 14:37:00|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|0
1627483040000|2021-07-28 14:37:20|5336.56|5336.56|5336.56|5336.56|5336.56|5336.56|5336.56|5336.56|0
1627483050000|2021-07-28 14:37:30|5336.21|5336.21|5336.21|5336.21|5336.21|5336.21|5336.21|5336.21|0
1627483070000|2021-07-28 14:37:50|5335.85|5335.85|5335.85|5335.85|5335.85|5335.85|5335.85|5335.85|0
1627483080000|2021-07-28 14:38:00|5334.88|5334.88|5334.52|5334.52|5334.88|5334.88|5334.52|5334.52|0
1627483090000|2021-07-28 14:38:10|5334.18|5334.18|5333.83|5333.83|5334.18|5334.18|5333.83|5333.83|0
1627483110000|2021-07-28 14:38:30|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|0
1627483120000|2021-07-28 14:38:40|5334.06|5334.06|5333.89|5333.89|5334.06|5334.06|5333.89|5333.89|0
1627483130000|2021-07-28 14:38:50|5333.65|5333.65|5332|5332|5333.65|5333.65|5332|5332|0
1627483140000|2021-07-28 14:39:00|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|5331.72|0
1627483150000|2021-07-28 14:39:10|5331.37|5331.37|5331.13|5331.13|5331.37|5331.37|5331.13|5331.13|0
1627483170000|2021-07-28 14:39:30|5330.95|5330.95|5330.95|5330.95|5330.95|5330.95|5330.6|5330.6|0
1627483180000|2021-07-28 14:39:40|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|5330.61|0
1627483190000|2021-07-28 14:39:50|5331.32|5331.32|5331.32|5331.32|5331.32|5331.32|5331.32|5331.32|0
1627483200000|2021-07-28 14:40:00|5332.03|5332.03|5331.86|5331.86|5332.03|5332.03|5331.86|5331.86|0
1627483210000|2021-07-28 14:40:10|5331.8|5331.8|5331.8|5331.8|5331.8|5331.8|5331.8|5331.8|0
1627483240000|2021-07-28 14:40:40|5332.33|5332.33|5332.92|5332.92|5332.92|5332.92|5332.33|5332.33|0
1627483250000|2021-07-28 14:40:50|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|5332.74|0
1627483270000|2021-07-28 14:41:10|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|0
1627483290000|2021-07-28 14:41:30|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|0
1627483300000|2021-07-28 14:41:40|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|5332.38|0
1627483310000|2021-07-28 14:41:50|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|0
1627483320000|2021-07-28 14:42:00|5331.79|5331.79|5331.45|5331.45|5331.79|5331.79|5331.45|5331.45|0
1627483350000|2021-07-28 14:42:30|5331.68|5331.68|5331.68|5331.68|5331.68|5331.68|5331.68|5331.68|0
1627483400000|2021-07-28 14:43:20|5331.74|5331.74|5331.8|5331.8|5331.8|5331.8|5331.74|5331.74|0
1627483430000|2021-07-28 14:43:50|5332.16|5332.16|5331.86|5331.86|5332.22|5332.22|5331.8|5331.8|0
1627483440000|2021-07-28 14:44:00|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|0
1627483460000|2021-07-28 14:44:20|5332.81|5332.81|5332.81|5332.81|5333.16|5333.16|5332.81|5332.81|0
1627483500000|2021-07-28 14:45:00|5333.16|5333.16|5333.16|5333.16|5333.16|5333.16|5333.16|5333.16|0
1627483510000|2021-07-28 14:45:10|5333.11|5333.11|5332.93|5332.93|5333.11|5333.11|5332.93|5332.93|0
1627483520000|2021-07-28 14:45:20|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|5332.59|0
1627483530000|2021-07-28 14:45:30|5331.52|5331.52|5331.05|5331.05|5331.52|5331.52|5331.05|5331.05|0
1627483540000|2021-07-28 14:45:40|5330.71|5330.71|5330.35|5330.35|5330.71|5330.71|5330.35|5330.35|0
1627483550000|2021-07-28 14:45:50|5330.11|5330.11|5329.76|5329.76|5330.11|5330.11|5329.76|5329.76|0
1627483580000|2021-07-28 14:46:20|5329.82|5329.82|5329.82|5329.82|5329.82|5329.82|5329.82|5329.82|0
1627483600000|2021-07-28 14:46:40|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|5330.17|0
1627483670000|2021-07-28 14:47:50|5329.83|5329.83|5329.83|5329.83|5329.83|5329.83|5329.83|5329.83|0
1627483680000|2021-07-28 14:48:00|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|5329.89|0
1627483690000|2021-07-28 14:48:10|5329.18|5329.18|5329.18|5329.18|5329.18|5329.18|5329.18|5329.18|0
1627483700000|2021-07-28 14:48:20|5329.53|5329.53|5329.53|5329.53|5329.53|5329.53|5329.53|5329.53|0
1627483710000|2021-07-28 14:48:30|5329.18|5329.18|5329.18|5329.18|5329.18|5329.18|5329.18|5329.18|0
1627483730000|2021-07-28 14:48:50|5328.82|5328.82|5327.52|5327.52|5328.82|5328.82|5327.16|5327.16|0
1627483740000|2021-07-28 14:49:00|5327.24|5327.24|5327.02|5327.02|5327.3|5327.3|5326.68|5326.68|0
1627483760000|2021-07-28 14:49:20|5327.37|5327.37|5327.73|5327.73|5327.73|5327.73|5327.37|5327.37|0
1627483770000|2021-07-28 14:49:30|5327.49|5327.49|5326.78|5326.78|5327.49|5327.49|5326.42|5326.42|0
1627483790000|2021-07-28 14:49:50|5326.44|5326.44|5326.2|5326.2|5326.44|5326.44|5326.2|5326.2|0
1627483800000|2021-07-28 14:50:00|5325.84|5325.84|5325.78|5325.78|5325.84|5325.84|5325.78|5325.78|0
1627483830000|2021-07-28 14:50:30|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|0
1627483870000|2021-07-28 14:51:10|5325.5|5325.5|5325.39|5325.39|5325.5|5325.5|5325.39|5325.39|0
1627483920000|2021-07-28 14:52:00|5325.27|5325.27|5325.73|5325.73|5325.73|5325.73|5325.15|5325.15|0
1627483930000|2021-07-28 14:52:10|5325.37|5325.37|5325.37|5325.37|5325.73|5325.73|5325.37|5325.37|0
1627483950000|2021-07-28 14:52:30|5325.73|5325.73|5325.02|5325.02|5325.73|5325.73|5325.02|5325.02|0
1627483980000|2021-07-28 14:53:00|5324.68|5324.68|5324.68|5324.68|5324.68|5324.68|5324.68|5324.68|0
1627483990000|2021-07-28 14:53:10|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|0
1627484010000|2021-07-28 14:53:30|5324.86|5324.86|5325.1|5325.1|5325.1|5325.1|5324.86|5324.86|0
1627484040000|2021-07-28 14:54:00|5324.86|5324.86|5324.86|5324.86|5324.86|5324.86|5324.86|5324.86|0
1627484060000|2021-07-28 14:54:20|5324.68|5324.68|5324.68|5324.68|5324.68|5324.68|5324.68|5324.68|0
1627484070000|2021-07-28 14:54:30|5324.4|5324.4|5324.4|5324.4|5324.4|5324.4|5324.4|5324.4|0
1627484100000|2021-07-28 14:55:00|5324.28|5324.28|5323.81|5323.81|5324.28|5324.28|5323.81|5323.81|0
1627484110000|2021-07-28 14:55:10|5323.98|5323.98|5323.51|5323.51|5323.98|5323.98|5323.51|5323.51|0
1627484130000|2021-07-28 14:55:30|5323.86|5323.86|5324.46|5324.46|5324.46|5324.46|5323.86|5323.86|0
1627484140000|2021-07-28 14:55:40|5324.81|5324.81|5325.17|5325.17|5325.17|5325.17|5324.81|5324.81|0
1627484160000|2021-07-28 14:56:00|5325.29|5325.29|5325.29|5325.29|5325.29|5325.29|5325.29|5325.29|0
1627484170000|2021-07-28 14:56:10|5325.52|5325.52|5325.58|5325.58|5325.58|5325.58|5325.47|5325.47|0
1627484190000|2021-07-28 14:56:30|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|0
1627484230000|2021-07-28 14:57:10|5325.58|5325.58|5326.28|5326.28|5326.28|5326.28|5325.23|5325.23|0
1627484240000|2021-07-28 14:57:20|5326.9|5326.9|5327.26|5327.26|5327.26|5327.26|5326.9|5326.9|0
1627484250000|2021-07-28 14:57:30|5326.9|5326.9|5327.37|5327.37|5327.37|5327.37|5326.9|5326.9|0
1627484270000|2021-07-28 14:57:50|5327.26|5327.26|5327.26|5327.26|5327.26|5327.26|5327.26|5327.26|0
1627484340000|2021-07-28 14:59:00|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|0
1627484370000|2021-07-28 14:59:30|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|0
1627484390000|2021-07-28 14:59:50|5327.97|5327.97|5328.32|5328.32|5328.32|5328.32|5327.97|5327.97|0
1627484400000|2021-07-28 15:00:00|5329.39|5329.39|5328.32|5328.32|5329.39|5329.39|5328.32|5328.32|0
1627484420000|2021-07-28 15:00:20|5328.68|5328.68|5328.68|5328.68|5328.68|5328.68|5328.68|5328.68|0
1627484430000|2021-07-28 15:00:30|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|0
1627484440000|2021-07-28 15:00:40|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|0
1627484480000|2021-07-28 15:01:20|5328.74|5328.74|5328.74|5328.74|5328.74|5328.74|5328.38|5328.38|0
1627484520000|2021-07-28 15:02:00|5327.67|5327.67|5327.55|5327.55|5327.67|5327.67|5327.19|5327.19|0
1627484530000|2021-07-28 15:02:10|5327.78|5327.78|5328.02|5328.02|5328.02|5328.02|5327.78|5327.78|0
1627484540000|2021-07-28 15:02:20|5328.38|5328.38|5328.26|5328.26|5328.38|5328.38|5328.26|5328.26|0
1627484550000|2021-07-28 15:02:30|5328.61|5328.61|5328.26|5328.26|5328.61|5328.61|5328.26|5328.26|0
1627484570000|2021-07-28 15:02:50|5327.55|5327.55|5328.26|5328.26|5328.26|5328.26|5327.55|5327.55|0
1627484610000|2021-07-28 15:03:30|5328.2|5328.2|5328.2|5328.2|5328.2|5328.2|5328.2|5328.2|0
1627484620000|2021-07-28 15:03:40|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|5327.49|0
1627484630000|2021-07-28 15:03:50|5327.73|5327.73|5328.44|5328.44|5328.44|5328.44|5327.73|5327.73|0
1627484640000|2021-07-28 15:04:00|5328.08|5328.08|5328.03|5328.03|5328.08|5328.08|5328.03|5328.03|0
1627484650000|2021-07-28 15:04:10|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|0
1627484660000|2021-07-28 15:04:20|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|0
1627484680000|2021-07-28 15:04:40|5327.73|5327.73|5327.61|5327.61|5327.73|5327.73|5327.61|5327.61|0
1627484690000|2021-07-28 15:04:50|5327.97|5327.97|5327.97|5327.97|5327.97|5327.97|5327.97|5327.97|0
1627484700000|2021-07-28 15:05:00|5328.32|5328.32|5328.2|5328.2|5328.32|5328.32|5328.2|5328.2|0
1627484710000|2021-07-28 15:05:10|5328.15|5328.15|5328.07|5328.07|5328.15|5328.15|5327.72|5327.72|0
1627484720000|2021-07-28 15:05:20|5327.72|5327.72|5328.07|5328.07|5328.07|5328.07|5327.72|5327.72|0
1627484730000|2021-07-28 15:05:30|5327.72|5327.72|5327.72|5327.72|5327.72|5327.72|5327.72|5327.72|0
1627484800000|2021-07-28 15:06:40|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|0
1627484810000|2021-07-28 15:06:50|5327.84|5327.84|5327.56|5327.56|5327.84|5327.84|5327.56|5327.56|0
1627484840000|2021-07-28 15:07:20|5327.22|5327.22|5326.16|5326.16|5327.22|5327.22|5326.16|5326.16|0
1627484860000|2021-07-28 15:07:40|5325.82|5325.82|5325.58|5325.58|5325.82|5325.82|5325.58|5325.58|0
1627484880000|2021-07-28 15:08:00|5324.52|5324.52|5324.52|5324.52|5324.52|5324.52|5324.52|5324.52|0
1627484890000|2021-07-28 15:08:10|5323.81|5323.81|5323.81|5323.81|5323.81|5323.81|5323.81|5323.81|0
1627484930000|2021-07-28 15:08:50|5323.93|5323.93|5323.87|5323.87|5323.93|5323.93|5323.87|5323.87|0
1627484950000|2021-07-28 15:09:10|5323.51|5323.51|5323.51|5323.51|5323.51|5323.51|5323.51|5323.51|0
1627485010000|2021-07-28 15:10:10|5323.87|5323.87|5323.87|5323.87|5323.87|5323.87|5323.87|5323.87|0
1627485030000|2021-07-28 15:10:30|5323.69|5323.69|5324.05|5324.05|5324.05|5324.05|5323.69|5323.69|0
1627485050000|2021-07-28 15:10:50|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|5323.69|0
1627485060000|2021-07-28 15:11:00|5323.34|5323.34|5322.86|5322.86|5323.34|5323.34|5322.86|5322.86|0
1627485080000|2021-07-28 15:11:20|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|0
1627485090000|2021-07-28 15:11:30|5322.68|5322.68|5323.04|5323.04|5323.04|5323.04|5322.68|5322.68|0
1627485100000|2021-07-28 15:11:40|5322.68|5322.68|5322.68|5322.68|5323.04|5323.04|5322.33|5322.33|0
1627485110000|2021-07-28 15:11:50|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|0
1627485120000|2021-07-28 15:12:00|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|0
1627485140000|2021-07-28 15:12:20|5320.27|5320.27|5321.69|5321.69|5321.69|5321.69|5320.27|5320.27|0
1627485150000|2021-07-28 15:12:30|5321.33|5321.33|5321.68|5321.68|5321.68|5321.68|5321.33|5321.33|0
1627485180000|2021-07-28 15:13:00|5322.03|5322.03|5322.03|5322.03|5322.03|5322.03|5322.03|5322.03|0
1627485220000|2021-07-28 15:13:40|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|0
1627485230000|2021-07-28 15:13:50|5320.27|5320.27|5320.27|5320.27|5320.62|5320.62|5320.27|5320.27|0
1627485240000|2021-07-28 15:14:00|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.2|5319.2|0
1627485260000|2021-07-28 15:14:20|5319.97|5319.97|5319.86|5319.86|5319.97|5319.97|5319.86|5319.86|0
1627485300000|2021-07-28 15:15:00|5320.57|5320.57|5320.62|5320.62|5320.62|5320.62|5320.57|5320.57|0
1627485310000|2021-07-28 15:15:10|5320.51|5320.51|5320.23|5320.23|5320.51|5320.51|5320.23|5320.23|0
1627485320000|2021-07-28 15:15:20|5319.87|5319.87|5319.59|5319.59|5319.87|5319.87|5319.59|5319.59|0
1627485330000|2021-07-28 15:15:30|5319.65|5319.65|5319.65|5319.65|5319.65|5319.65|5319.65|5319.65|0
1627485360000|2021-07-28 15:16:00|5319.17|5319.17|5319.17|5319.17|5319.17|5319.17|5319.17|5319.17|0
1627485370000|2021-07-28 15:16:10|5319.06|5319.06|5319.06|5319.06|5319.06|5319.06|5319.06|5319.06|0
1627485380000|2021-07-28 15:16:20|5318.72|5318.72|5318.72|5318.72|5318.72|5318.72|5318.72|5318.72|0
1627485410000|2021-07-28 15:16:50|5318.36|5318.36|5318.3|5318.3|5318.36|5318.36|5318.3|5318.3|0
1627485420000|2021-07-28 15:17:00|5317.59|5317.59|5317.59|5317.59|5317.59|5317.59|5317.59|5317.59|0
1627485430000|2021-07-28 15:17:10|5317.53|5317.53|5317.42|5317.42|5317.53|5317.53|5317.42|5317.42|0
1627485450000|2021-07-28 15:17:30|5317.36|5317.36|5316.29|5316.29|5317.36|5317.36|5316.29|5316.29|0
1627485460000|2021-07-28 15:17:40|5316.35|5316.35|5316.35|5316.35|5316.35|5316.35|5316.35|5316.35|0
1627485490000|2021-07-28 15:18:10|5316.01|5316.01|5316.01|5316.01|5316.01|5316.01|5316.01|5316.01|0
1627485510000|2021-07-28 15:18:30|5315.65|5315.65|5314.59|5314.59|5315.65|5315.65|5314.59|5314.59|0
1627485540000|2021-07-28 15:19:00|5314.87|5314.87|5314.87|5314.87|5314.87|5314.87|5314.87|5314.87|0
1627485550000|2021-07-28 15:19:10|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|0
1627485570000|2021-07-28 15:19:30|5314.63|5314.63|5313.33|5313.33|5314.63|5314.63|5313.33|5313.33|0
1627485580000|2021-07-28 15:19:40|5313.69|5313.69|5313.69|5313.69|5313.69|5313.69|5313.69|5313.69|0
1627485600000|2021-07-28 15:20:00|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1627485610000|2021-07-28 15:20:10|5314.46|5314.46|5315.15|5315.15|5315.15|5315.15|5314.46|5314.46|0
1627485620000|2021-07-28 15:20:20|5315.51|5315.51|5315.51|5315.51|5315.51|5315.51|5315.51|5315.51|0
1627485640000|2021-07-28 15:20:40|5315.86|5315.86|5316.16|5316.16|5316.16|5316.16|5315.86|5315.86|0
1627485650000|2021-07-28 15:20:50|5316.5|5316.5|5316.5|5316.5|5316.5|5316.5|5316.5|5316.5|0
1627485660000|2021-07-28 15:21:00|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|0
1627485670000|2021-07-28 15:21:10|5316.91|5316.91|5316.91|5316.91|5316.91|5316.91|5316.91|5316.91|0
1627485690000|2021-07-28 15:21:30|5316.57|5316.57|5316.57|5316.57|5316.57|5316.57|5316.57|5316.57|0
1627485700000|2021-07-28 15:21:40|5316.51|5316.51|5316.51|5316.51|5316.51|5316.51|5316.51|5316.51|0
1627485710000|2021-07-28 15:21:50|5316.85|5316.85|5316.55|5316.55|5316.85|5316.85|5316.55|5316.55|0
1627485720000|2021-07-28 15:22:00|5316.2|5316.2|5315.96|5315.96|5316.2|5316.2|5315.96|5315.96|0
1627485730000|2021-07-28 15:22:10|5315.68|5315.68|5315.32|5315.32|5315.68|5315.68|5315.32|5315.32|0
1627485750000|2021-07-28 15:22:30|5315.38|5315.38|5315.38|5315.38|5315.38|5315.38|5315.38|5315.38|0
1627485770000|2021-07-28 15:22:50|5315.1|5315.1|5315.1|5315.1|5315.1|5315.1|5315.1|5315.1|0
1627485780000|2021-07-28 15:23:00|5315.34|5315.34|5315.34|5315.34|5315.34|5315.34|5315.34|5315.34|0
1627485790000|2021-07-28 15:23:10|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|0
1627485810000|2021-07-28 15:23:30|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|0
1627485820000|2021-07-28 15:23:40|5313.62|5313.62|5313.62|5313.62|5313.62|5313.62|5313.62|5313.62|0
1627485830000|2021-07-28 15:23:50|5313.27|5313.27|5312.93|5312.93|5313.27|5313.27|5312.93|5312.93|0
1627485850000|2021-07-28 15:24:10|5312.57|5312.57|5312.57|5312.57|5312.57|5312.57|5312.57|5312.57|0
1627485860000|2021-07-28 15:24:20|5312.69|5312.69|5312.57|5312.57|5312.93|5312.93|5312.57|5312.57|0
1627485870000|2021-07-28 15:24:30|5312.51|5312.51|5312.51|5312.51|5312.51|5312.51|5312.51|5312.51|0
1627485890000|2021-07-28 15:24:50|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|0
1627485900000|2021-07-28 15:25:00|5313.15|5313.15|5313.15|5313.15|5313.15|5313.15|5313.15|5313.15|0
1627485910000|2021-07-28 15:25:10|5313.5|5313.5|5313.5|5313.5|5313.5|5313.5|5313.5|5313.5|0
1627485920000|2021-07-28 15:25:20|5313.44|5313.44|5313.44|5313.44|5313.44|5313.44|5313.44|5313.44|0
1627485990000|2021-07-28 15:26:30|5313.09|5313.09|5313.09|5313.09|5313.09|5313.09|5313.09|5313.09|0
1627486000000|2021-07-28 15:26:40|5313.15|5313.15|5313.5|5313.5|5313.5|5313.5|5313.15|5313.15|0
1627486010000|2021-07-28 15:26:50|5313.22|5313.22|5313.22|5313.22|5313.22|5313.22|5313.22|5313.22|0
1627486020000|2021-07-28 15:27:00|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|0
1627486030000|2021-07-28 15:27:10|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1627486040000|2021-07-28 15:27:20|5314.03|5314.03|5314.03|5314.03|5314.03|5314.03|5314.03|5314.03|0
1627486050000|2021-07-28 15:27:30|5313.75|5313.75|5313.69|5313.69|5313.75|5313.75|5313.69|5313.69|0
1627486070000|2021-07-28 15:27:50|5313.64|5313.64|5313.58|5313.58|5313.64|5313.64|5313.58|5313.58|0
1627486080000|2021-07-28 15:28:00|5312.87|5312.87|5313.21|5313.21|5313.21|5313.21|5312.87|5312.87|0
1627486090000|2021-07-28 15:28:10|5313.03|5313.03|5312.97|5312.97|5313.03|5313.03|5312.97|5312.97|0
1627486100000|2021-07-28 15:28:20|5313.33|5313.33|5313.33|5313.33|5313.33|5313.33|5313.33|5313.33|0
1627486110000|2021-07-28 15:28:30|5312.99|5312.99|5313.7|5313.7|5313.7|5313.7|5312.99|5312.99|0
1627486120000|2021-07-28 15:28:40|5314.05|5314.05|5314.05|5314.05|5314.05|5314.05|5314.05|5314.05|0
1627486130000|2021-07-28 15:28:50|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1627486140000|2021-07-28 15:29:00|5314.05|5314.05|5313.48|5313.48|5314.05|5314.05|5313.13|5313.13|0
1627486150000|2021-07-28 15:29:10|5312.77|5312.77|5311.71|5311.71|5312.77|5312.77|5311.71|5311.71|0
1627486160000|2021-07-28 15:29:20|5312.05|5312.05|5312.05|5312.05|5312.05|5312.05|5311.77|5311.77|0
1627486170000|2021-07-28 15:29:30|5311.81|5311.81|5311.06|5311.06|5312.76|5312.76|5311.06|5311.06|0
1627486180000|2021-07-28 15:29:40|5310.38|5310.38|5310.73|5310.73|5310.73|5310.73|5310.02|5310.02|0
1627486190000|2021-07-28 15:29:50|5310.49|5310.49|5309.43|5309.43|5310.61|5310.61|5309.43|5309.43|0
1627542900000|2021-07-29 07:15:00|5288.94|5288.94|5290.71|5290.71|5290.71|5290.71|5287.52|5287.52|0
1627542970000|2021-07-29 07:16:10|5291.43|5291.43|5293.06|5293.06|5293.77|5293.77|5291.43|5291.43|0
1627543000000|2021-07-29 07:16:40|5294.48|5294.48|5294.48|5294.48|5294.48|5294.48|5294.48|5294.48|0
1627543010000|2021-07-29 07:16:50|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5293.53|5293.53|0
1627543020000|2021-07-29 07:17:00|5293.53|5293.53|5293.77|5293.77|5293.77|5293.77|5293.53|5293.53|0
1627543040000|2021-07-29 07:17:20|5293.42|5293.42|5293.06|5293.06|5293.42|5293.42|5293.06|5293.06|0
1627543050000|2021-07-29 07:17:30|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|0
1627543070000|2021-07-29 07:17:50|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|0
1627543080000|2021-07-29 07:18:00|5291|5291|5291|5291|5291|5291|5291|5291|0
1627543090000|2021-07-29 07:18:10|5290.72|5290.72|5291.08|5291.08|5291.08|5291.08|5290.72|5290.72|0
1627543100000|2021-07-29 07:18:20|5290.67|5290.67|5290.37|5290.37|5290.67|5290.67|5289.96|5289.96|0
1627543120000|2021-07-29 07:18:40|5291.08|5291.08|5291.08|5291.08|5291.08|5291.08|5291.08|5291.08|0
1627543130000|2021-07-29 07:18:50|5291.42|5291.42|5291.08|5291.08|5291.42|5291.42|5291.08|5291.08|0
1627543140000|2021-07-29 07:19:00|5290.36|5290.36|5290.64|5290.64|5290.64|5290.64|5290.36|5290.36|0
1627543150000|2021-07-29 07:19:10|5290.17|5290.17|5287.33|5287.33|5290.17|5290.17|5287.33|5287.33|0
1627543160000|2021-07-29 07:19:20|5286.64|5286.64|5284.75|5284.75|5286.64|5286.64|5284.04|5284.04|0
1627543170000|2021-07-29 07:19:30|5285.03|5285.03|5285.62|5285.62|5285.62|5285.62|5285.03|5285.03|0
1627543190000|2021-07-29 07:19:50|5284.91|5284.91|5284.91|5284.91|5284.91|5284.91|5284.91|5284.91|0
1627543200000|2021-07-29 07:20:00|5283.49|5283.49|5284.32|5284.32|5284.32|5284.32|5283.49|5283.49|0
1627543210000|2021-07-29 07:20:10|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|5285.03|0
1627543220000|2021-07-29 07:20:20|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|0
1627543230000|2021-07-29 07:20:30|5285.61|5285.61|5284.9|5284.9|5285.61|5285.61|5284.9|5284.9|0
1627543260000|2021-07-29 07:21:00|5285.94|5285.94|5286.3|5286.3|5286.3|5286.3|5285.94|5285.94|0
1627543270000|2021-07-29 07:21:10|5286.77|5286.77|5287.13|5287.13|5288.19|5288.19|5286.77|5286.77|0
1627543280000|2021-07-29 07:21:20|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|0
1627543290000|2021-07-29 07:21:30|5287.78|5287.78|5288.01|5288.01|5288.01|5288.01|5287.78|5287.78|0
1627543310000|2021-07-29 07:21:50|5287.78|5287.78|5287.66|5287.66|5287.78|5287.78|5287.66|5287.66|0
1627543320000|2021-07-29 07:22:00|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|0
1627543330000|2021-07-29 07:22:10|5288.37|5288.37|5288.01|5288.01|5288.37|5288.37|5288.01|5288.01|0
1627543340000|2021-07-29 07:22:20|5288.59|5288.59|5289.3|5289.3|5289.66|5289.66|5288.59|5288.59|0
1627543350000|2021-07-29 07:22:30|5288.96|5288.96|5288.96|5288.96|5288.96|5288.96|5288.96|5288.96|0
1627543360000|2021-07-29 07:22:40|5290.03|5290.03|5290.03|5290.03|5290.03|5290.03|5290.03|5290.03|0
1627543390000|2021-07-29 07:23:10|5288.96|5288.96|5288.01|5288.01|5288.96|5288.96|5288.01|5288.01|0
1627543400000|2021-07-29 07:23:20|5288.72|5288.72|5288.72|5288.72|5288.72|5288.72|5288.72|5288.72|0
1627543410000|2021-07-29 07:23:30|5287.66|5287.66|5288.72|5288.72|5288.72|5288.72|5287.66|5287.66|0
1627543430000|2021-07-29 07:23:50|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|0
1627543440000|2021-07-29 07:24:00|5286.11|5286.11|5283.77|5283.77|5286.11|5286.11|5283.77|5283.77|0
1627543450000|2021-07-29 07:24:10|5283.29|5283.29|5283.29|5283.29|5283.29|5283.29|5283.29|5283.29|0
1627543470000|2021-07-29 07:24:30|5283.64|5283.64|5283.64|5283.64|5283.64|5283.64|5283.64|5283.64|0
1627543490000|2021-07-29 07:24:50|5281.51|5281.51|5281.51|5281.51|5281.51|5281.51|5281.51|5281.51|0
1627543520000|2021-07-29 07:25:20|5283.29|5283.29|5283.63|5283.63|5283.63|5283.63|5283.29|5283.29|0
1627543530000|2021-07-29 07:25:30|5283.35|5283.35|5283.07|5283.07|5283.35|5283.35|5283.07|5283.07|0
1627543540000|2021-07-29 07:25:40|5282.36|5282.36|5281.66|5281.66|5282.36|5282.36|5281.66|5281.66|0
1627543550000|2021-07-29 07:25:50|5282.73|5282.73|5282.73|5282.73|5283.08|5283.08|5282.02|5282.02|0
1627543620000|2021-07-29 07:27:00|5283.44|5283.44|5285.69|5285.69|5285.69|5285.69|5282.37|5282.37|0
1627543630000|2021-07-29 07:27:10|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|5286.03|0
1627543640000|2021-07-29 07:27:20|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|5286.56|0
1627543650000|2021-07-29 07:27:30|5286.62|5286.62|5286.97|5286.97|5286.97|5286.97|5286.62|5286.62|0
1627543660000|2021-07-29 07:27:40|5287.25|5287.25|5287.81|5287.81|5287.81|5287.81|5287.25|5287.25|0
1627543690000|2021-07-29 07:28:10|5288.05|5288.05|5288.05|5288.05|5288.05|5288.05|5288.05|5288.05|0
1627543730000|2021-07-29 07:28:50|5288.41|5288.41|5288.75|5288.75|5288.75|5288.75|5288.41|5288.41|0
1627543740000|2021-07-29 07:29:00|5289.03|5289.03|5289.03|5289.03|5289.03|5289.03|5289.03|5289.03|0
1627543770000|2021-07-29 07:29:30|5287.96|5287.96|5288.43|5288.43|5288.43|5288.43|5287.96|5287.96|0
1627543790000|2021-07-29 07:29:50|5288.26|5288.26|5288.26|5288.26|5288.26|5288.26|5288.26|5288.26|0
1627543800000|2021-07-29 07:30:00|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|0
1627543810000|2021-07-29 07:30:10|5288.97|5288.97|5288.61|5288.61|5288.97|5288.97|5288.61|5288.61|0
1627543880000|2021-07-29 07:31:20|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|0
1627543910000|2021-07-29 07:31:50|5288.98|5288.98|5288.63|5288.63|5288.98|5288.98|5288.63|5288.63|0
1627543920000|2021-07-29 07:32:00|5289.7|5289.7|5289.22|5289.22|5290.05|5290.05|5289.22|5289.22|0
1627543940000|2021-07-29 07:32:20|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|0
1627543950000|2021-07-29 07:32:30|5288.51|5288.51|5288.99|5288.99|5288.99|5288.99|5288.51|5288.51|0
1627543960000|2021-07-29 07:32:40|5288.81|5288.81|5288.81|5288.81|5288.81|5288.81|5288.81|5288.81|0
1627543980000|2021-07-29 07:33:00|5289.15|5289.15|5289.15|5289.15|5289.15|5289.15|5289.15|5289.15|0
1627543990000|2021-07-29 07:33:10|5289.51|5289.51|5289.23|5289.23|5289.51|5289.51|5289.23|5289.23|0
1627544010000|2021-07-29 07:33:30|5288.75|5288.75|5288.75|5288.75|5288.75|5288.75|5288.75|5288.75|0
1627544020000|2021-07-29 07:33:40|5287.68|5287.68|5286.97|5286.97|5287.68|5287.68|5286.97|5286.97|0
1627544060000|2021-07-29 07:34:20|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|5286.62|0
1627544110000|2021-07-29 07:35:10|5286.86|5286.86|5286.86|5286.86|5286.86|5286.86|5286.86|5286.86|0
1627544130000|2021-07-29 07:35:30|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|0
1627544140000|2021-07-29 07:35:40|5285.85|5285.85|5285.14|5285.14|5285.85|5285.85|5285.14|5285.14|0
1627544150000|2021-07-29 07:35:50|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|5284.78|0
1627544170000|2021-07-29 07:36:10|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|0
1627544180000|2021-07-29 07:36:20|5285.14|5285.14|5286.62|5286.62|5286.62|5286.62|5285.14|5285.14|0
1627544190000|2021-07-29 07:36:30|5286.98|5286.98|5287.69|5287.69|5287.69|5287.69|5286.62|5286.62|0
1627544210000|2021-07-29 07:36:50|5288.4|5288.4|5288.4|5288.4|5288.4|5288.4|5288.4|5288.4|0
1627544220000|2021-07-29 07:37:00|5288.75|5288.75|5288.63|5288.63|5289.1|5289.1|5288.63|5288.63|0
1627544230000|2021-07-29 07:37:10|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|0
1627544250000|2021-07-29 07:37:30|5288.28|5288.28|5287.92|5287.92|5288.28|5288.28|5287.92|5287.92|0
1627544260000|2021-07-29 07:37:40|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|0
1627544300000|2021-07-29 07:38:20|5288.71|5288.71|5287.4|5287.4|5290.48|5290.48|5287.4|5287.4|0
1627544310000|2021-07-29 07:38:30|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|5287.23|0
1627544320000|2021-07-29 07:38:40|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|0
1627544330000|2021-07-29 07:38:50|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|0
1627544350000|2021-07-29 07:39:10|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|5287.05|0
1627544370000|2021-07-29 07:39:30|5286.88|5286.88|5286.88|5286.88|5286.88|5286.88|5286.88|5286.88|0
1627544380000|2021-07-29 07:39:40|5286.64|5286.64|5286.64|5286.64|5286.64|5286.64|5286.64|5286.64|0
1627544400000|2021-07-29 07:40:00|5285.57|5285.57|5285.69|5285.69|5286.64|5286.64|5285.57|5285.57|0
1627544410000|2021-07-29 07:40:10|5285.63|5285.63|5285.57|5285.57|5285.63|5285.63|5285.57|5285.57|0
1627544420000|2021-07-29 07:40:20|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|0
1627544430000|2021-07-29 07:40:30|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|0
1627544450000|2021-07-29 07:40:50|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|5286.41|0
1627544490000|2021-07-29 07:41:30|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|5286.76|0
1627544500000|2021-07-29 07:41:40|5285.7|5285.7|5285.81|5285.81|5285.81|5285.81|5285.7|5285.7|0
1627544550000|2021-07-29 07:42:30|5286.52|5286.52|5287.37|5287.37|5287.37|5287.37|5286.52|5286.52|0
1627544560000|2021-07-29 07:42:40|5287.72|5287.72|5288.4|5288.4|5288.4|5288.4|5287.72|5287.72|0
1627544570000|2021-07-29 07:42:50|5289.11|5289.11|5289.11|5289.11|5289.11|5289.11|5289.11|5289.11|0
1627544580000|2021-07-29 07:43:00|5289.35|5289.35|5289.35|5289.35|5289.35|5289.35|5289.35|5289.35|0
1627544620000|2021-07-29 07:43:40|5288.64|5288.64|5288.06|5288.06|5288.64|5288.64|5288.06|5288.06|0
1627544710000|2021-07-29 07:45:10|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|0
1627544720000|2021-07-29 07:45:20|5288.89|5288.89|5288.33|5288.33|5288.89|5288.89|5288.33|5288.33|0
1627544740000|2021-07-29 07:45:40|5287.85|5287.85|5286.51|5286.51|5287.85|5287.85|5286.51|5286.51|0
1627544750000|2021-07-29 07:45:50|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|5287.57|0
1627544780000|2021-07-29 07:46:20|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|5286.15|0
1627544790000|2021-07-29 07:46:30|5286.51|5286.51|5286.51|5286.51|5286.51|5286.51|5286.51|5286.51|0
1627544820000|2021-07-29 07:47:00|5286.86|5286.86|5286.86|5286.86|5286.86|5286.86|5286.86|5286.86|0
1627544830000|2021-07-29 07:47:10|5287.22|5287.22|5286.86|5286.86|5287.22|5287.22|5286.86|5286.86|0
1627544870000|2021-07-29 07:47:50|5287.22|5287.22|5287.22|5287.22|5287.22|5287.22|5287.22|5287.22|0
1627544880000|2021-07-29 07:48:00|5286.98|5286.98|5287.16|5287.16|5287.16|5287.16|5286.98|5286.98|0
1627544890000|2021-07-29 07:48:10|5287.27|5287.27|5287.98|5287.98|5288.34|5288.34|5287.27|5287.27|0
1627544900000|2021-07-29 07:48:20|5288.55|5288.55|5289.54|5289.54|5289.54|5289.54|5288.55|5288.55|0
1627544910000|2021-07-29 07:48:30|5289.89|5289.89|5293.42|5293.42|5293.42|5293.42|5289.89|5289.89|0
1627544950000|2021-07-29 07:49:10|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|0
1627544970000|2021-07-29 07:49:30|5292.01|5292.01|5291.78|5291.78|5292.01|5292.01|5291.78|5291.78|0
1627544980000|2021-07-29 07:49:40|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|0
1627545000000|2021-07-29 07:50:00|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|0
1627545020000|2021-07-29 07:50:20|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|5290.59|0
1627545060000|2021-07-29 07:51:00|5291.07|5291.07|5291.25|5291.25|5291.25|5291.25|5291.07|5291.07|0
1627545100000|2021-07-29 07:51:40|5291.42|5291.42|5291.66|5291.66|5291.78|5291.78|5291.42|5291.42|0
1627545120000|2021-07-29 07:52:00|5290.95|5290.95|5292.72|5292.72|5292.72|5292.72|5290.95|5290.95|0
1627545140000|2021-07-29 07:52:20|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|0
1627545160000|2021-07-29 07:52:40|5293.08|5293.08|5294.85|5294.85|5294.85|5294.85|5293.08|5293.08|0
1627545190000|2021-07-29 07:53:10|5295.03|5295.03|5294.68|5294.68|5295.03|5295.03|5294.68|5294.68|0
1627545200000|2021-07-29 07:53:20|5294.32|5294.32|5294.32|5294.32|5294.32|5294.32|5294.32|5294.32|0
1627545210000|2021-07-29 07:53:30|5294.08|5294.08|5292.42|5292.42|5294.08|5294.08|5292.42|5292.42|0
1627545260000|2021-07-29 07:54:20|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|0
1627545300000|2021-07-29 07:55:00|5290.42|5290.42|5288.77|5288.77|5290.42|5290.42|5288.77|5288.77|0
1627545310000|2021-07-29 07:55:10|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|5288.53|0
1627545320000|2021-07-29 07:55:20|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|0
1627545330000|2021-07-29 07:55:30|5287.48|5287.48|5286.43|5286.43|5287.48|5287.48|5286.43|5286.43|0
1627545340000|2021-07-29 07:55:40|5285.36|5285.36|5285.54|5285.54|5285.54|5285.54|5285.36|5285.36|0
1627545360000|2021-07-29 07:56:00|5285.6|5285.6|5287.02|5287.02|5287.02|5287.02|5285.6|5285.6|0
1627545380000|2021-07-29 07:56:20|5286.74|5286.74|5286.46|5286.46|5286.74|5286.74|5286.46|5286.46|0
1627545400000|2021-07-29 07:56:40|5287.52|5287.52|5287.52|5287.52|5287.52|5287.52|5287.52|5287.52|0
1627545420000|2021-07-29 07:57:00|5287.88|5287.88|5288.8|5288.8|5288.8|5288.8|5287.64|5287.64|0
1627545520000|2021-07-29 07:58:40|5289.15|5289.15|5288.8|5288.8|5289.15|5289.15|5288.8|5288.8|0
1627545530000|2021-07-29 07:58:50|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|0
1627545540000|2021-07-29 07:59:00|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|0
1627545570000|2021-07-29 07:59:30|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|5289.08|0
1627545610000|2021-07-29 08:00:10|5288.72|5288.72|5289.08|5289.08|5289.08|5289.08|5288.72|5288.72|0
1627545680000|2021-07-29 08:01:20|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|5289.31|0
1627545690000|2021-07-29 08:01:30|5290.02|5290.02|5292.01|5292.01|5292.01|5292.01|5290.02|5290.02|0
1627545700000|2021-07-29 08:01:40|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|5291.3|0
1627545740000|2021-07-29 08:02:20|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|0
1627545760000|2021-07-29 08:02:40|5292.01|5292.01|5293.05|5293.05|5293.05|5293.05|5292.01|5292.01|0
1627545770000|2021-07-29 08:02:50|5293.39|5293.39|5293.39|5293.39|5293.39|5293.39|5293.39|5293.39|0
1627545850000|2021-07-29 08:04:10|5294.45|5294.45|5294.45|5294.45|5294.45|5294.45|5294.45|5294.45|0
1627545900000|2021-07-29 08:05:00|5294.21|5294.21|5292.1|5292.1|5294.21|5294.21|5292.1|5292.1|0
1627545920000|2021-07-29 08:05:20|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|0
1627545950000|2021-07-29 08:05:50|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|0
1627545960000|2021-07-29 08:06:00|5290.81|5290.81|5291.05|5291.05|5291.05|5291.05|5290.81|5290.81|0
1627545980000|2021-07-29 08:06:20|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|5291.29|0
1627546020000|2021-07-29 08:07:00|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|0
1627546030000|2021-07-29 08:07:10|5291.41|5291.41|5291.41|5291.41|5291.41|5291.41|5291.41|5291.41|0
1627546070000|2021-07-29 08:07:50|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|5291.64|0
1627546080000|2021-07-29 08:08:00|5291.41|5291.41|5291.05|5291.05|5291.41|5291.41|5291.05|5291.05|0
1627546090000|2021-07-29 08:08:10|5291.33|5291.33|5293.22|5293.22|5293.22|5293.22|5291.33|5291.33|0
1627546120000|2021-07-29 08:08:40|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|0
1627546130000|2021-07-29 08:08:50|5294.59|5294.59|5294.59|5294.59|5294.59|5294.59|5294.59|5294.59|0
1627546150000|2021-07-29 08:09:10|5295.65|5295.65|5296.47|5296.47|5296.47|5296.47|5295.65|5295.65|0
1627546160000|2021-07-29 08:09:20|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|0
1627546170000|2021-07-29 08:09:30|5296.61|5296.61|5296.61|5296.61|5296.61|5296.61|5296.61|5296.61|0
1627546200000|2021-07-29 08:10:00|5296.04|5296.04|5295.76|5295.76|5296.32|5296.32|5295.76|5295.76|0
1627546210000|2021-07-29 08:10:10|5295.53|5295.53|5293.25|5293.25|5295.53|5295.53|5293.25|5293.25|0
1627546230000|2021-07-29 08:10:30|5293.3|5293.3|5293.3|5293.3|5293.3|5293.3|5293.3|5293.3|0
1627546260000|2021-07-29 08:11:00|5293.02|5293.02|5293.26|5293.26|5293.26|5293.26|5293.02|5293.02|0
1627546320000|2021-07-29 08:12:00|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|5293.02|0
1627546370000|2021-07-29 08:12:50|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|0
1627546380000|2021-07-29 08:13:00|5293.79|5293.79|5295.42|5295.42|5295.42|5295.42|5293.79|5293.79|0
1627546420000|2021-07-29 08:13:40|5294.47|5294.47|5293.77|5293.77|5294.47|5294.47|5293.77|5293.77|0
1627546450000|2021-07-29 08:14:10|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|5292.47|0
1627546480000|2021-07-29 08:14:40|5292.12|5292.12|5291.64|5291.64|5292.12|5292.12|5291.64|5291.64|0
1627546500000|2021-07-29 08:15:00|5292.12|5292.12|5292.12|5292.12|5292.12|5292.12|5292.12|5292.12|0
1627546550000|2021-07-29 08:15:50|5291.41|5291.41|5291.05|5291.05|5291.41|5291.41|5291.05|5291.05|0
1627546560000|2021-07-29 08:16:00|5291.61|5291.61|5292.96|5292.96|5292.96|5292.96|5291.61|5291.61|0
1627546580000|2021-07-29 08:16:20|5293.67|5293.67|5293.31|5293.31|5293.67|5293.67|5293.31|5293.31|0
1627546600000|2021-07-29 08:16:40|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|0
1627546610000|2021-07-29 08:16:50|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|5293.91|0
1627546620000|2021-07-29 08:17:00|5292.84|5292.84|5294.62|5294.62|5294.62|5294.62|5292.84|5292.84|0
1627546630000|2021-07-29 08:17:10|5293.2|5293.2|5292.49|5292.49|5293.2|5293.2|5292.49|5292.49|0
1627546660000|2021-07-29 08:17:40|5292.21|5292.21|5292.21|5292.21|5292.21|5292.21|5292.21|5292.21|0
1627546680000|2021-07-29 08:18:00|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|5292.49|0
1627546690000|2021-07-29 08:18:10|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|5292.31|0
1627546730000|2021-07-29 08:18:50|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|5291.24|0
1627546740000|2021-07-29 08:19:00|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627546750000|2021-07-29 08:19:10|5291.36|5291.36|5291.36|5291.36|5291.36|5291.36|5291.36|5291.36|0
1627546790000|2021-07-29 08:19:50|5291|5291|5291|5291|5291|5291|5291|5291|0
1627546800000|2021-07-29 08:20:00|5290.66|5290.66|5289.84|5289.84|5290.66|5290.66|5289.84|5289.84|0
1627546820000|2021-07-29 08:20:20|5290.55|5290.55|5291.26|5291.26|5291.26|5291.26|5290.55|5290.55|0
1627546840000|2021-07-29 08:20:40|5291.5|5291.5|5291.5|5291.5|5291.5|5291.5|5291.5|5291.5|0
1627546850000|2021-07-29 08:20:50|5291.39|5291.39|5291.5|5291.5|5291.5|5291.5|5291.39|5291.39|0
1627546890000|2021-07-29 08:21:30|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|5291.15|0
1627546910000|2021-07-29 08:21:50|5290.91|5290.91|5289.84|5289.84|5290.91|5290.91|5289.49|5289.49|0
1627546920000|2021-07-29 08:22:00|5290.08|5290.08|5290.14|5290.14|5290.14|5290.14|5290.08|5290.08|0
1627546960000|2021-07-29 08:22:40|5290.85|5290.85|5291.56|5291.56|5291.56|5291.56|5290.85|5290.85|0
1627546970000|2021-07-29 08:22:50|5290.5|5290.5|5290.32|5290.32|5290.5|5290.5|5290.32|5290.32|0
1627547040000|2021-07-29 08:24:00|5290.04|5290.04|5290.04|5290.04|5290.04|5290.04|5290.04|5290.04|0
1627547050000|2021-07-29 08:24:10|5289.92|5289.92|5289.92|5289.92|5289.92|5289.92|5289.92|5289.92|0
1627547060000|2021-07-29 08:24:20|5289.86|5289.86|5290.22|5290.22|5290.22|5290.22|5289.86|5289.86|0
1627547070000|2021-07-29 08:24:30|5290.91|5290.91|5291.15|5291.15|5291.15|5291.15|5290.81|5290.81|0
1627547080000|2021-07-29 08:24:40|5290.47|5290.47|5290.27|5290.27|5290.75|5290.75|5290.27|5290.27|0
1627547090000|2021-07-29 08:24:50|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|0
1627547100000|2021-07-29 08:25:00|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1627547110000|2021-07-29 08:25:10|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|0
1627547120000|2021-07-29 08:25:20|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|0
1627547140000|2021-07-29 08:25:40|5289.91|5289.91|5289.73|5289.73|5289.96|5289.96|5289.73|5289.73|0
1627547150000|2021-07-29 08:25:50|5289.61|5289.61|5288.9|5288.9|5289.61|5289.61|5288.9|5288.9|0
1627547160000|2021-07-29 08:26:00|5289.26|5289.26|5289.61|5289.61|5289.61|5289.61|5289.26|5289.26|0
1627547170000|2021-07-29 08:26:10|5289.95|5289.95|5289.54|5289.54|5289.95|5289.95|5289.54|5289.54|0
1627547190000|2021-07-29 08:26:30|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|0
1627547210000|2021-07-29 08:26:50|5290.01|5290.01|5289.66|5289.66|5290.01|5290.01|5289.3|5289.3|0
1627547230000|2021-07-29 08:27:10|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|5290.37|0
1627547240000|2021-07-29 08:27:20|5291.43|5291.43|5291.43|5291.43|5291.43|5291.43|5291.43|5291.43|0
1627547260000|2021-07-29 08:27:40|5288.96|5288.96|5288.96|5288.96|5288.96|5288.96|5288.96|5288.96|0
1627547270000|2021-07-29 08:27:50|5289.02|5289.02|5289.02|5289.02|5289.02|5289.02|5289.02|5289.02|0
1627547330000|2021-07-29 08:28:50|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|0
1627547360000|2021-07-29 08:29:20|5289.72|5289.72|5291.36|5291.36|5291.36|5291.36|5289.72|5289.72|0
1627547400000|2021-07-29 08:30:00|5291.08|5291.08|5290.62|5290.62|5291.2|5291.2|5290.62|5290.62|0
1627547420000|2021-07-29 08:30:20|5289.91|5289.91|5289.91|5289.91|5289.91|5289.91|5289.91|5289.91|0
1627547460000|2021-07-29 08:31:00|5290.62|5290.62|5290.97|5290.97|5290.97|5290.97|5290.62|5290.62|0
1627547490000|2021-07-29 08:31:30|5290.74|5290.74|5290.74|5290.74|5290.74|5290.74|5290.74|5290.74|0
1627547500000|2021-07-29 08:31:40|5291.09|5291.09|5291.09|5291.09|5291.09|5291.09|5291.09|5291.09|0
1627547520000|2021-07-29 08:32:00|5291.44|5291.44|5292.62|5292.62|5292.62|5292.62|5291.44|5291.44|0
1627547530000|2021-07-29 08:32:10|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|5292.86|0
1627547540000|2021-07-29 08:32:20|5293.2|5293.2|5293.48|5293.48|5293.48|5293.48|5293.2|5293.2|0
1627547550000|2021-07-29 08:32:30|5293.84|5293.84|5293.48|5293.48|5293.84|5293.84|5293.48|5293.48|0
1627547580000|2021-07-29 08:33:00|5293.14|5293.14|5293.14|5293.14|5293.14|5293.14|5293.14|5293.14|0
1627547600000|2021-07-29 08:33:20|5293.82|5293.82|5293.82|5293.82|5293.82|5293.82|5293.82|5293.82|0
1627547610000|2021-07-29 08:33:30|5291.69|5291.69|5291.28|5291.28|5291.69|5291.69|5291.28|5291.28|0
1627547660000|2021-07-29 08:34:20|5291.04|5291.04|5291.04|5291.04|5291.04|5291.04|5291.04|5291.04|0
1627547710000|2021-07-29 08:35:10|5290.87|5290.87|5290.87|5290.87|5290.87|5290.87|5290.87|5290.87|0
1627547720000|2021-07-29 08:35:20|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|0
1627547730000|2021-07-29 08:35:30|5290.16|5290.16|5289.8|5289.8|5290.16|5290.16|5289.8|5289.8|0
1627547740000|2021-07-29 08:35:40|5289.45|5289.45|5289.45|5289.45|5289.45|5289.45|5289.45|5289.45|0
1627547830000|2021-07-29 08:37:10|5289.68|5289.68|5290.05|5290.05|5290.05|5290.05|5289.68|5289.68|0
1627547840000|2021-07-29 08:37:20|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1627547850000|2021-07-29 08:37:30|5291.4|5291.4|5291.4|5291.4|5291.4|5291.4|5291.4|5291.4|0
1627547860000|2021-07-29 08:37:40|5291.68|5291.68|5291.68|5291.68|5291.68|5291.68|5291.68|5291.68|0
1627547870000|2021-07-29 08:37:50|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|0
1627547880000|2021-07-29 08:38:00|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|0
1627547890000|2021-07-29 08:38:10|5294.4|5294.4|5295|5295|5295|5295|5294.4|5294.4|0
1627547900000|2021-07-29 08:38:20|5295.34|5295.34|5295.8|5295.8|5295.8|5295.8|5295.34|5295.34|0
1627547910000|2021-07-29 08:38:30|5296.51|5296.51|5297.63|5297.63|5297.63|5297.63|5296.51|5296.51|0
1627547940000|2021-07-29 08:39:00|5297.34|5297.34|5295.92|5295.92|5297.34|5297.34|5295.92|5295.92|0
1627547950000|2021-07-29 08:39:10|5296.63|5296.63|5296.63|5296.63|5296.63|5296.63|5296.63|5296.63|0
1627547970000|2021-07-29 08:39:30|5296.8|5296.8|5296.8|5296.8|5296.8|5296.8|5296.8|5296.8|0
1627548010000|2021-07-29 08:40:10|5296.09|5296.09|5295.74|5295.74|5296.09|5296.09|5295.74|5295.74|0
1627548020000|2021-07-29 08:40:20|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|0
1627548040000|2021-07-29 08:40:40|5296.39|5296.39|5295.69|5295.69|5296.39|5296.39|5295.34|5295.34|0
1627548060000|2021-07-29 08:41:00|5295.13|5295.13|5294.06|5294.06|5295.13|5295.13|5294.06|5294.06|0
1627548080000|2021-07-29 08:41:20|5295.13|5295.13|5295.13|5295.13|5295.48|5295.48|5295.13|5295.13|0
1627548090000|2021-07-29 08:41:30|5295.81|5295.81|5295.46|5295.46|5295.81|5295.81|5295.46|5295.46|0
1627548100000|2021-07-29 08:41:40|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1627548120000|2021-07-29 08:42:00|5296.4|5296.4|5296.4|5296.4|5296.4|5296.4|5296.4|5296.4|0
1627548130000|2021-07-29 08:42:10|5296.23|5296.23|5296.29|5296.29|5296.29|5296.29|5296.23|5296.23|0
1627548140000|2021-07-29 08:42:20|5295.93|5295.93|5295.93|5295.93|5295.93|5295.93|5295.93|5295.93|0
1627548150000|2021-07-29 08:42:30|5296.29|5296.29|5296.64|5296.64|5296.64|5296.64|5296.29|5296.29|0
1627548160000|2021-07-29 08:42:40|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|0
1627548210000|2021-07-29 08:43:30|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|5296.11|0
1627548220000|2021-07-29 08:43:40|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|5296.47|0
1627548290000|2021-07-29 08:44:50|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|5296.75|0
1627548340000|2021-07-29 08:45:40|5297.81|5297.81|5297.46|5297.46|5297.81|5297.81|5297.46|5297.46|0
1627548350000|2021-07-29 08:45:50|5297.81|5297.81|5297.46|5297.46|5298.17|5298.17|5297.46|5297.46|0
1627548370000|2021-07-29 08:46:10|5297.81|5297.81|5297.81|5297.81|5297.81|5297.81|5297.81|5297.81|0
1627548400000|2021-07-29 08:46:40|5299.12|5299.12|5300.52|5300.52|5300.52|5300.52|5299.12|5299.12|0
1627548410000|2021-07-29 08:46:50|5300.86|5300.86|5300.86|5300.86|5301.2|5301.2|5300.52|5300.52|0
1627548420000|2021-07-29 08:47:00|5301.2|5301.2|5299.47|5299.47|5301.2|5301.2|5299.47|5299.47|0
1627548430000|2021-07-29 08:47:10|5299.13|5299.13|5298.77|5298.77|5299.13|5299.13|5298.77|5298.77|0
1627548480000|2021-07-29 08:48:00|5300.2|5300.2|5300.2|5300.2|5300.2|5300.2|5300.2|5300.2|0
1627548490000|2021-07-29 08:48:10|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|0
1627548510000|2021-07-29 08:48:30|5300.86|5300.86|5299.8|5299.8|5300.86|5300.86|5299.8|5299.8|0
1627548520000|2021-07-29 08:48:40|5299.91|5299.91|5299.97|5299.97|5299.97|5299.97|5299.91|5299.91|0
1627548530000|2021-07-29 08:48:50|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|0
1627548560000|2021-07-29 08:49:20|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|5299.09|0
1627548570000|2021-07-29 08:49:30|5298.38|5298.38|5298.66|5298.66|5298.66|5298.66|5298.1|5298.1|0
1627548580000|2021-07-29 08:49:40|5298.94|5298.94|5298.82|5298.82|5298.94|5298.94|5298.82|5298.82|0
1627548590000|2021-07-29 08:49:50|5299.16|5299.16|5299.5|5299.5|5299.5|5299.5|5299.16|5299.16|0
1627548600000|2021-07-29 08:50:00|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|0
1627548610000|2021-07-29 08:50:10|5300.15|5300.15|5300.15|5300.15|5300.15|5300.15|5300.15|5300.15|0
1627548620000|2021-07-29 08:50:20|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|0
1627548630000|2021-07-29 08:50:30|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|5299.12|0
1627548660000|2021-07-29 08:51:00|5298.88|5298.88|5298.26|5298.26|5298.94|5298.94|5298.26|5298.26|0
1627548690000|2021-07-29 08:51:30|5296.84|5296.84|5296.13|5296.13|5296.84|5296.84|5296.13|5296.13|0
1627548730000|2021-07-29 08:52:10|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|5296.36|0
1627548780000|2021-07-29 08:53:00|5296.08|5296.08|5296.08|5296.08|5296.08|5296.08|5296.08|5296.08|0
1627548800000|2021-07-29 08:53:20|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|0
1627548820000|2021-07-29 08:53:40|5294.6|5294.6|5294.6|5294.6|5294.6|5294.6|5294.6|5294.6|0
1627548840000|2021-07-29 08:54:00|5293.89|5293.89|5294.6|5294.6|5294.6|5294.6|5293.89|5293.89|0
1627548850000|2021-07-29 08:54:10|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|0
1627548860000|2021-07-29 08:54:20|5294.24|5294.24|5294.6|5294.6|5294.6|5294.6|5294.24|5294.24|0
1627548890000|2021-07-29 08:54:50|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|5294.24|0
1627548920000|2021-07-29 08:55:20|5292.82|5292.82|5292.82|5292.82|5292.82|5292.82|5292.82|5292.82|0
1627548960000|2021-07-29 08:56:00|5292.54|5292.54|5292.54|5292.54|5292.54|5292.54|5292.54|5292.54|0
1627548990000|2021-07-29 08:56:30|5293.96|5293.96|5293.96|5293.96|5293.96|5293.96|5293.96|5293.96|0
1627549000000|2021-07-29 08:56:40|5293.68|5293.68|5293.68|5293.68|5293.68|5293.68|5293.68|5293.68|0
1627549030000|2021-07-29 08:57:10|5293.4|5293.4|5293.4|5293.4|5293.4|5293.4|5293.4|5293.4|0
1627549050000|2021-07-29 08:57:30|5293.23|5293.23|5293.23|5293.23|5293.23|5293.23|5293.23|5293.23|0
1627549080000|2021-07-29 08:58:00|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|5293.34|0
1627549090000|2021-07-29 08:58:10|5293.62|5293.62|5293.62|5293.62|5293.62|5293.62|5293.62|5293.62|0
1627549100000|2021-07-29 08:58:20|5293.98|5293.98|5294.21|5294.21|5294.21|5294.21|5293.98|5293.98|0
1627549110000|2021-07-29 08:58:30|5294.57|5294.57|5295.09|5295.09|5295.09|5295.09|5294.57|5294.57|0
1627549120000|2021-07-29 08:58:40|5295.15|5295.15|5295.15|5295.15|5295.15|5295.15|5295.15|5295.15|0
1627549210000|2021-07-29 09:00:10|5295.5|5295.5|5295.86|5295.86|5295.86|5295.86|5295.5|5295.5|0
1627549220000|2021-07-29 09:00:20|5295.15|5295.15|5295.15|5295.15|5295.15|5295.15|5295.15|5295.15|0
1627549240000|2021-07-29 09:00:40|5295.38|5295.38|5295.44|5295.44|5295.44|5295.44|5295.38|5295.38|0
1627549250000|2021-07-29 09:00:50|5295.79|5295.79|5295.62|5295.62|5295.79|5295.79|5295.62|5295.62|0
1627549320000|2021-07-29 09:02:00|5295.56|5295.56|5295.56|5295.56|5295.56|5295.56|5295.56|5295.56|0
1627549330000|2021-07-29 09:02:10|5295.91|5295.91|5294.85|5294.85|5295.91|5295.91|5294.85|5294.85|0
1627549340000|2021-07-29 09:02:20|5294.73|5294.73|5294.02|5294.02|5294.73|5294.73|5294.02|5294.02|0
1627549360000|2021-07-29 09:02:40|5294.26|5294.26|5294.5|5294.5|5294.5|5294.5|5294.26|5294.26|0
1627549370000|2021-07-29 09:02:50|5294.74|5294.74|5294.32|5294.32|5294.74|5294.74|5294.32|5294.32|0
1627549380000|2021-07-29 09:03:00|5295.39|5295.39|5294.69|5294.69|5295.39|5295.39|5294.69|5294.69|0
1627549430000|2021-07-29 09:03:50|5295.38|5295.38|5295.26|5295.26|5295.38|5295.38|5295.26|5295.26|0
1627549460000|2021-07-29 09:04:20|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|0
1627549470000|2021-07-29 09:04:30|5294.9|5294.9|5293.14|5293.14|5294.9|5294.9|5293.14|5293.14|0
1627549480000|2021-07-29 09:04:40|5294.21|5294.21|5294.21|5294.21|5294.21|5294.21|5294.21|5294.21|0
1627549490000|2021-07-29 09:04:50|5293.85|5293.85|5293.14|5293.14|5293.85|5293.85|5293.14|5293.14|0
1627549500000|2021-07-29 09:05:00|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|0
1627549510000|2021-07-29 09:05:10|5292.9|5292.9|5293.26|5293.26|5293.26|5293.26|5292.9|5292.9|0
1627549530000|2021-07-29 09:05:30|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|5293.38|0
1627549560000|2021-07-29 09:06:00|5294.09|5294.09|5294.09|5294.09|5294.09|5294.09|5294.09|5294.09|0
1627549570000|2021-07-29 09:06:10|5293.73|5293.73|5293.38|5293.38|5293.73|5293.73|5293.38|5293.38|0
1627549580000|2021-07-29 09:06:20|5293.08|5293.08|5292.67|5292.67|5293.08|5293.08|5292.67|5292.67|0
1627549630000|2021-07-29 09:07:10|5293.02|5293.02|5293.38|5293.38|5293.38|5293.38|5293.02|5293.02|0
1627549640000|2021-07-29 09:07:20|5293.73|5293.73|5293.73|5293.73|5293.73|5293.73|5293.73|5293.73|0
1627549660000|2021-07-29 09:07:40|5294.21|5294.21|5294.57|5294.57|5294.57|5294.57|5294.21|5294.21|0
1627549680000|2021-07-29 09:08:00|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|5293.86|0
1627549690000|2021-07-29 09:08:10|5293.62|5293.62|5293.26|5293.26|5293.62|5293.62|5293.26|5293.26|0
1627549750000|2021-07-29 09:09:10|5293.03|5293.03|5293.09|5293.09|5293.09|5293.09|5293.03|5293.03|0
1627549770000|2021-07-29 09:09:30|5293.44|5293.44|5293.44|5293.44|5293.44|5293.44|5293.44|5293.44|0
1627549780000|2021-07-29 09:09:40|5294.15|5294.15|5294.15|5294.15|5294.15|5294.15|5294.15|5294.15|0
1627549820000|2021-07-29 09:10:20|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|0
1627549910000|2021-07-29 09:11:50|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|5292.73|0
1627549950000|2021-07-29 09:12:30|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|0
1627549980000|2021-07-29 09:13:00|5292.36|5292.36|5292.42|5292.42|5292.42|5292.42|5292.36|5292.36|0
1627549990000|2021-07-29 09:13:10|5292.78|5292.78|5292.78|5292.78|5292.78|5292.78|5292.78|5292.78|0
1627550010000|2021-07-29 09:13:30|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|0
1627550050000|2021-07-29 09:14:10|5292.78|5292.78|5292.78|5292.78|5292.78|5292.78|5292.78|5292.78|0
1627550100000|2021-07-29 09:15:00|5292.42|5292.42|5292.43|5292.43|5292.43|5292.43|5292.08|5292.08|0
1627550110000|2021-07-29 09:15:10|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|5292.32|0
1627550160000|2021-07-29 09:16:00|5292.67|5292.67|5292.67|5292.67|5292.67|5292.67|5292.67|5292.67|0
1627550200000|2021-07-29 09:16:40|5291.61|5291.61|5292.32|5292.32|5292.67|5292.67|5291.61|5291.61|0
1627550270000|2021-07-29 09:17:50|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|0
1627550290000|2021-07-29 09:18:10|5292.2|5292.2|5292.31|5292.31|5292.31|5292.31|5292.2|5292.2|0
1627550300000|2021-07-29 09:18:20|5292.55|5292.55|5292.55|5292.55|5292.55|5292.55|5292.55|5292.55|0
1627550310000|2021-07-29 09:18:30|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|0
1627550320000|2021-07-29 09:18:40|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|0
1627550340000|2021-07-29 09:19:00|5291.83|5291.83|5292.18|5292.18|5292.18|5292.18|5291.83|5291.83|0
1627550390000|2021-07-29 09:19:50|5292.52|5292.52|5292.98|5292.98|5292.98|5292.98|5292.52|5292.52|0
1627550400000|2021-07-29 09:20:00|5293.22|5293.22|5292.51|5292.51|5293.22|5293.22|5292.51|5292.51|0
1627550410000|2021-07-29 09:20:10|5291.8|5291.8|5290.56|5290.56|5291.8|5291.8|5289.67|5289.67|0
1627550420000|2021-07-29 09:20:20|5290.91|5290.91|5291.62|5291.62|5291.62|5291.62|5290.91|5290.91|0
1627550430000|2021-07-29 09:20:30|5291.92|5291.92|5292.63|5292.63|5292.63|5292.63|5291.92|5291.92|0
1627550440000|2021-07-29 09:20:40|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|0
1627550450000|2021-07-29 09:20:50|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|0
1627550460000|2021-07-29 09:21:00|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|0
1627550470000|2021-07-29 09:21:10|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|0
1627550490000|2021-07-29 09:21:30|5291.56|5291.56|5291.56|5291.56|5291.56|5291.56|5291.56|5291.56|0
1627550500000|2021-07-29 09:21:40|5291.92|5291.92|5292.63|5292.63|5292.63|5292.63|5291.92|5291.92|0
1627550510000|2021-07-29 09:21:50|5292.39|5292.39|5293.46|5293.46|5293.81|5293.81|5292.39|5292.39|0
1627550520000|2021-07-29 09:22:00|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|5292.75|0
1627550530000|2021-07-29 09:22:10|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|5292.51|0
1627550540000|2021-07-29 09:22:20|5291.09|5291.09|5290.38|5290.38|5291.09|5291.09|5290.38|5290.38|0
1627550560000|2021-07-29 09:22:40|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|5291.8|0
1627550580000|2021-07-29 09:23:00|5291.44|5291.44|5291.44|5291.44|5291.44|5291.44|5291.44|5291.44|0
1627550620000|2021-07-29 09:23:40|5290.38|5290.38|5290.38|5290.38|5290.38|5290.38|5290.38|5290.38|0
1627550630000|2021-07-29 09:23:50|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|0
1627550640000|2021-07-29 09:24:00|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|5290.67|0
1627550660000|2021-07-29 09:24:20|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|0
1627550680000|2021-07-29 09:24:40|5289.61|5289.61|5289.61|5289.61|5289.61|5289.61|5289.61|5289.61|0
1627550740000|2021-07-29 09:25:40|5290.32|5290.32|5290.32|5290.32|5290.32|5290.32|5289.98|5289.98|0
1627550750000|2021-07-29 09:25:50|5290.66|5290.66|5290.66|5290.66|5290.66|5290.66|5290.66|5290.66|0
1627550760000|2021-07-29 09:26:00|5290.32|5290.32|5290.91|5290.91|5290.91|5290.91|5290.32|5290.32|0
1627550820000|2021-07-29 09:27:00|5290.56|5290.56|5290.56|5290.56|5290.56|5290.56|5290.56|5290.56|0
1627550850000|2021-07-29 09:27:30|5290.5|5290.5|5290.5|5290.5|5290.5|5290.5|5290.5|5290.5|0
1627550890000|2021-07-29 09:28:10|5290.85|5290.85|5290.85|5290.85|5290.85|5290.85|5290.85|5290.85|0
1627550920000|2021-07-29 09:28:40|5291.21|5291.21|5291.21|5291.21|5291.21|5291.21|5291.21|5291.21|0
1627550930000|2021-07-29 09:28:50|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|0
1627550960000|2021-07-29 09:29:20|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|0
1627550990000|2021-07-29 09:29:50|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|0
1627551020000|2021-07-29 09:30:20|5291.54|5291.54|5291.06|5291.06|5291.6|5291.6|5291.06|5291.06|0
1627551040000|2021-07-29 09:30:40|5291.77|5291.77|5291.42|5291.42|5291.77|5291.77|5291.42|5291.42|0
1627551060000|2021-07-29 09:31:00|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|0
1627551070000|2021-07-29 09:31:10|5291.94|5291.94|5292.22|5292.22|5292.22|5292.22|5291.94|5291.94|0
1627551080000|2021-07-29 09:31:20|5292.7|5292.7|5293.41|5293.41|5293.41|5293.41|5292.7|5292.7|0
1627551090000|2021-07-29 09:31:30|5293.76|5293.76|5293.76|5293.76|5294.04|5294.04|5293.76|5293.76|0
1627551100000|2021-07-29 09:31:40|5293.41|5293.41|5293.13|5293.13|5293.41|5293.41|5293.13|5293.13|0
1627551120000|2021-07-29 09:32:00|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|0
1627551210000|2021-07-29 09:33:30|5293.13|5293.13|5289.13|5289.13|5293.13|5293.13|5289.13|5289.13|0
1627551250000|2021-07-29 09:34:10|5289.84|5289.84|5289.13|5289.13|5289.84|5289.84|5289.13|5289.13|0
1627551270000|2021-07-29 09:34:30|5288.89|5288.89|5289.17|5289.17|5289.23|5289.23|5288.89|5288.89|0
1627551280000|2021-07-29 09:34:40|5289.12|5289.12|5289.19|5289.19|5289.19|5289.19|5288.84|5288.84|0
1627551290000|2021-07-29 09:34:50|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|0
1627551300000|2021-07-29 09:35:00|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|5289.01|0
1627551310000|2021-07-29 09:35:10|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|5289.37|0
1627551360000|2021-07-29 09:36:00|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|5289.71|0
1627551410000|2021-07-29 09:36:50|5290.06|5290.06|5290.06|5290.06|5290.06|5290.06|5290.06|5290.06|0
1627551420000|2021-07-29 09:37:00|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|5290.35|0
1627551450000|2021-07-29 09:37:30|5290.71|5290.71|5291.06|5291.06|5291.06|5291.06|5290.71|5290.71|0
1627551520000|2021-07-29 09:38:40|5290.35|5290.35|5290.59|5290.59|5290.59|5290.59|5290.35|5290.35|0
1627551600000|2021-07-29 09:40:00|5290.77|5290.77|5290.71|5290.71|5290.77|5290.77|5290.71|5290.71|0
1627551650000|2021-07-29 09:40:50|5290.77|5290.77|5291.11|5291.11|5291.11|5291.11|5290.77|5290.77|0
1627551660000|2021-07-29 09:41:00|5290.77|5290.77|5291.45|5291.45|5291.45|5291.45|5290.77|5290.77|0
1627551690000|2021-07-29 09:41:30|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|0
1627551710000|2021-07-29 09:41:50|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|0
1627551720000|2021-07-29 09:42:00|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|5292.89|0
1627551760000|2021-07-29 09:42:40|5291.47|5291.47|5291.81|5291.81|5291.81|5291.81|5291.47|5291.47|0
1627551800000|2021-07-29 09:43:20|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|0
1627551810000|2021-07-29 09:43:30|5292.76|5292.76|5292.76|5292.76|5292.76|5292.76|5292.76|5292.76|0
1627551860000|2021-07-29 09:44:20|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|0
1627551890000|2021-07-29 09:44:50|5292.05|5292.05|5292.05|5292.05|5292.05|5292.05|5292.05|5292.05|0
1627551900000|2021-07-29 09:45:00|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|0
1627551910000|2021-07-29 09:45:10|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|5291.72|0
1627551930000|2021-07-29 09:45:30|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|5291.66|0
1627551950000|2021-07-29 09:45:50|5291.6|5291.6|5291.54|5291.54|5291.6|5291.6|5291.54|5291.54|0
1627551960000|2021-07-29 09:46:00|5291.6|5291.6|5290.89|5290.89|5291.6|5291.6|5290.89|5290.89|0
1627551990000|2021-07-29 09:46:30|5290.77|5290.77|5291.13|5291.13|5291.13|5291.13|5290.77|5290.77|0
1627552020000|2021-07-29 09:47:00|5291.19|5291.19|5291.25|5291.25|5291.25|5291.25|5291.19|5291.19|0
1627552030000|2021-07-29 09:47:10|5291.01|5291.01|5291.01|5291.01|5291.01|5291.01|5291.01|5291.01|0
1627552070000|2021-07-29 09:47:50|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1627552080000|2021-07-29 09:48:00|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|5291.48|0
1627552150000|2021-07-29 09:49:10|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|5291.84|0
1627552180000|2021-07-29 09:49:40|5292.55|5292.55|5293.26|5293.26|5293.26|5293.26|5292.55|5292.55|0
1627552190000|2021-07-29 09:49:50|5292.55|5292.55|5292.26|5292.26|5292.55|5292.55|5292.26|5292.26|0
1627552200000|2021-07-29 09:50:00|5292.15|5292.15|5292.5|5292.5|5292.5|5292.5|5292.15|5292.15|0
1627552220000|2021-07-29 09:50:20|5292.56|5292.56|5292.92|5292.92|5292.92|5292.92|5292.56|5292.56|0
1627552260000|2021-07-29 09:51:00|5291.5|5291.5|5291.14|5291.14|5291.5|5291.5|5291.14|5291.14|0
1627552300000|2021-07-29 09:51:40|5290.8|5290.8|5289.44|5289.44|5290.8|5290.8|5289.44|5289.44|0
1627552330000|2021-07-29 09:52:10|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|0
1627552340000|2021-07-29 09:52:20|5289.07|5289.07|5288|5288|5289.07|5289.07|5288|5288|0
1627552440000|2021-07-29 09:54:00|5287.29|5287.29|5287.29|5287.29|5287.64|5287.64|5287.29|5287.29|0
1627552480000|2021-07-29 09:54:40|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|0
1627552490000|2021-07-29 09:54:50|5287.52|5287.52|5287.52|5287.52|5287.52|5287.52|5287.52|5287.52|0
1627552500000|2021-07-29 09:55:00|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|0
1627552520000|2021-07-29 09:55:20|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|0
1627552570000|2021-07-29 09:56:10|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|5287.94|0
1627552610000|2021-07-29 09:56:50|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|5286.87|0
1627552710000|2021-07-29 09:58:30|5287.23|5287.23|5287.71|5287.71|5287.71|5287.71|5287.23|5287.23|0
1627552720000|2021-07-29 09:58:40|5287.47|5287.47|5287.47|5287.47|5287.47|5287.47|5287.47|5287.47|0
1627552740000|2021-07-29 09:59:00|5287.71|5287.71|5287.35|5287.35|5288.06|5288.06|5287.35|5287.35|0
1627552760000|2021-07-29 09:59:20|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|0
1627552800000|2021-07-29 10:00:00|5288.06|5288.06|5288.34|5288.34|5288.34|5288.34|5288.06|5288.06|0
1627552830000|2021-07-29 10:00:30|5288.52|5288.52|5288.16|5288.16|5288.52|5288.52|5288.16|5288.16|0
1627552870000|2021-07-29 10:01:10|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|0
1627552880000|2021-07-29 10:01:20|5288|5288|5288|5288|5288|5288|5288|5288|0
1627552890000|2021-07-29 10:01:30|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|0
1627552910000|2021-07-29 10:01:50|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627552930000|2021-07-29 10:02:10|5288.28|5288.28|5288.28|5288.28|5288.28|5288.28|5288.28|5288.28|0
1627552950000|2021-07-29 10:02:30|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|0
1627553040000|2021-07-29 10:04:00|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|5288.99|0
1627553110000|2021-07-29 10:05:10|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|0
1627553120000|2021-07-29 10:05:20|5288.16|5288.16|5287.45|5287.45|5288.16|5288.16|5287.45|5287.45|0
1627553130000|2021-07-29 10:05:30|5287.92|5287.92|5287.92|5287.92|5287.92|5287.92|5287.92|5287.92|0
1627553160000|2021-07-29 10:06:00|5288.2|5288.2|5288.91|5288.91|5288.91|5288.91|5288.2|5288.2|0
1627553210000|2021-07-29 10:06:50|5289.15|5289.15|5289.15|5289.15|5289.15|5289.15|5289.15|5289.15|0
1627553220000|2021-07-29 10:07:00|5289.39|5289.39|5289.39|5289.39|5289.63|5289.63|5289.15|5289.15|0
1627553270000|2021-07-29 10:07:50|5289.04|5289.04|5289.27|5289.27|5289.27|5289.27|5289.04|5289.04|0
1627553290000|2021-07-29 10:08:10|5289.51|5289.51|5289.51|5289.51|5289.51|5289.51|5289.51|5289.51|0
1627553300000|2021-07-29 10:08:20|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|0
1627553320000|2021-07-29 10:08:40|5289.5|5289.5|5289.5|5289.5|5289.5|5289.5|5289.5|5289.5|0
1627553340000|2021-07-29 10:09:00|5289.74|5289.74|5289.74|5289.74|5289.74|5289.74|5289.74|5289.74|0
1627553350000|2021-07-29 10:09:10|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|0
1627553360000|2021-07-29 10:09:20|5289.09|5289.09|5289.09|5289.09|5289.09|5289.09|5289.09|5289.09|0
1627553400000|2021-07-29 10:10:00|5288.85|5288.85|5288.85|5288.85|5288.85|5288.85|5288.85|5288.85|0
1627553420000|2021-07-29 10:10:20|5289.33|5289.33|5289.33|5289.33|5289.33|5289.33|5289.33|5289.33|0
1627553430000|2021-07-29 10:10:30|5288.97|5288.97|5289.44|5289.44|5289.44|5289.44|5288.97|5288.97|0
1627553440000|2021-07-29 10:10:40|5290.15|5290.15|5290.15|5290.15|5290.15|5290.15|5290.15|5290.15|0
1627553450000|2021-07-29 10:10:50|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|5290.51|0
1627553460000|2021-07-29 10:11:00|5290.68|5290.68|5292.1|5292.1|5292.46|5292.46|5290.68|5290.68|0
1627553520000|2021-07-29 10:12:00|5291.75|5291.75|5291.75|5291.75|5291.75|5291.75|5291.75|5291.75|0
1627553540000|2021-07-29 10:12:20|5292.09|5292.09|5292.09|5292.09|5292.09|5292.09|5292.09|5292.09|0
1627553560000|2021-07-29 10:12:40|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|0
1627553620000|2021-07-29 10:13:40|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|5292.02|0
1627553660000|2021-07-29 10:14:20|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|5292.37|0
1627553670000|2021-07-29 10:14:30|5292.73|5292.73|5294.26|5294.26|5294.5|5294.5|5292.73|5292.73|0
1627553680000|2021-07-29 10:14:40|5294.74|5294.74|5295.43|5295.43|5295.43|5295.43|5294.74|5294.74|0
1627553690000|2021-07-29 10:14:50|5295.71|5295.71|5296.42|5296.42|5296.42|5296.42|5295.71|5295.71|0
1627553700000|2021-07-29 10:15:00|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|0
1627553710000|2021-07-29 10:15:10|5295.77|5295.77|5295.77|5295.77|5295.77|5295.77|5295.77|5295.77|0
1627553720000|2021-07-29 10:15:20|5295.89|5295.89|5296.17|5296.17|5296.17|5296.17|5295.89|5295.89|0
1627553770000|2021-07-29 10:16:10|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|5296.23|0
1627553800000|2021-07-29 10:16:40|5295.16|5295.16|5294.45|5294.45|5295.16|5295.16|5294.45|5294.45|0
1627553820000|2021-07-29 10:17:00|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|5294.81|0
1627553830000|2021-07-29 10:17:10|5295.16|5295.16|5295.16|5295.16|5295.16|5295.16|5295.16|5295.16|0
1627553930000|2021-07-29 10:18:50|5294.88|5294.88|5294.64|5294.64|5294.88|5294.88|5294.64|5294.64|0
1627553940000|2021-07-29 10:19:00|5294.3|5294.3|5293.84|5293.84|5294.3|5294.3|5293.84|5293.84|0
1627553960000|2021-07-29 10:19:20|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|0
1627553980000|2021-07-29 10:19:40|5293.25|5293.25|5293.25|5293.25|5293.25|5293.25|5293.25|5293.25|0
1627554000000|2021-07-29 10:20:00|5293.61|5293.61|5293.61|5293.61|5293.96|5293.96|5293.61|5293.61|0
1627554020000|2021-07-29 10:20:20|5293.25|5293.25|5292.9|5292.9|5293.25|5293.25|5292.9|5292.9|0
1627554040000|2021-07-29 10:20:40|5292.72|5292.72|5292.72|5292.72|5292.72|5292.72|5292.72|5292.72|0
1627554050000|2021-07-29 10:20:50|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|5293.08|0
1627554080000|2021-07-29 10:21:20|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|0
1627554130000|2021-07-29 10:22:10|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|0
1627554150000|2021-07-29 10:22:30|5292.48|5292.48|5291.77|5291.77|5292.48|5292.48|5291.77|5291.77|0
1627554160000|2021-07-29 10:22:40|5291.53|5291.53|5291.53|5291.53|5291.53|5291.53|5291.53|5291.53|0
1627554180000|2021-07-29 10:23:00|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|0
1627554190000|2021-07-29 10:23:10|5291.53|5291.53|5291.18|5291.18|5291.53|5291.53|5291.18|5291.18|0
1627554230000|2021-07-29 10:23:50|5290.82|5290.82|5290.47|5290.47|5290.82|5290.82|5290.47|5290.47|0
1627554240000|2021-07-29 10:24:00|5291.18|5291.18|5292.24|5292.24|5292.24|5292.24|5291.18|5291.18|0
1627554280000|2021-07-29 10:24:40|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|5292.18|0
1627554310000|2021-07-29 10:25:10|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1627554350000|2021-07-29 10:25:50|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|5290.05|0
1627554400000|2021-07-29 10:26:40|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1627554420000|2021-07-29 10:27:00|5291.36|5291.36|5291.36|5291.36|5291.36|5291.36|5291.36|5291.36|0
1627554440000|2021-07-29 10:27:20|5291.24|5291.24|5291.18|5291.18|5291.24|5291.24|5291.12|5291.12|0
1627554510000|2021-07-29 10:28:30|5290.94|5290.94|5290.94|5290.94|5290.94|5290.94|5290.94|5290.94|0
1627554530000|2021-07-29 10:28:50|5290.23|5290.23|5290.23|5290.23|5290.23|5290.23|5290.23|5290.23|0
1627554540000|2021-07-29 10:29:00|5290.94|5290.94|5291.28|5291.28|5291.28|5291.28|5290.94|5290.94|0
1627554600000|2021-07-29 10:30:00|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|0
1627554630000|2021-07-29 10:30:30|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1627554680000|2021-07-29 10:31:20|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|5290.45|0
1627554700000|2021-07-29 10:31:40|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1627554720000|2021-07-29 10:32:00|5290.81|5290.81|5290.81|5290.81|5290.81|5290.81|5290.81|5290.81|0
1627554750000|2021-07-29 10:32:30|5290.47|5290.47|5290.81|5290.81|5290.81|5290.81|5290.47|5290.47|0
1627554820000|2021-07-29 10:33:40|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1627554830000|2021-07-29 10:33:50|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|0
1627554870000|2021-07-29 10:34:30|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|0
1627554890000|2021-07-29 10:34:50|5291.22|5291.22|5293.24|5293.24|5293.24|5293.24|5291.22|5291.22|0
1627554900000|2021-07-29 10:35:00|5293.92|5293.92|5293.21|5293.21|5294.26|5294.26|5293.21|5293.21|0
1627554950000|2021-07-29 10:35:50|5293.49|5293.49|5293.49|5293.49|5293.49|5293.49|5293.49|5293.49|0
1627555070000|2021-07-29 10:37:50|5293.14|5293.14|5293.14|5293.14|5293.14|5293.14|5293.14|5293.14|0
1627555090000|2021-07-29 10:38:10|5292.79|5292.79|5291.21|5291.21|5292.79|5292.79|5291.21|5291.21|0
1627555100000|2021-07-29 10:38:20|5290.87|5290.87|5290.69|5290.69|5290.87|5290.87|5290.69|5290.69|0
1627555110000|2021-07-29 10:38:30|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1627555160000|2021-07-29 10:39:20|5290.17|5290.17|5290.17|5290.17|5290.17|5290.17|5290.17|5290.17|0
1627555170000|2021-07-29 10:39:30|5289.82|5289.82|5289.48|5289.48|5289.82|5289.82|5289.48|5289.48|0
1627555190000|2021-07-29 10:39:50|5289.83|5289.83|5290.54|5290.54|5290.54|5290.54|5289.83|5289.83|0
1627555200000|2021-07-29 10:40:00|5290.78|5290.78|5290.9|5290.9|5290.9|5290.9|5290.78|5290.78|0
1627555210000|2021-07-29 10:40:10|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|5290.84|0
1627555220000|2021-07-29 10:40:20|5291.9|5291.9|5291.9|5291.9|5291.9|5291.9|5291.9|5291.9|0
1627555230000|2021-07-29 10:40:30|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|0
1627555240000|2021-07-29 10:40:40|5292.97|5292.97|5292.79|5292.79|5292.97|5292.97|5292.79|5292.79|0
1627555260000|2021-07-29 10:41:00|5293.03|5293.03|5293.03|5293.03|5293.03|5293.03|5293.03|5293.03|0
1627555310000|2021-07-29 10:41:50|5292.97|5292.97|5292.5|5292.5|5292.97|5292.97|5292.5|5292.5|0
1627555320000|2021-07-29 10:42:00|5292.44|5292.44|5292.56|5292.56|5292.56|5292.56|5292.44|5292.44|0
1627555330000|2021-07-29 10:42:10|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5291.85|5291.85|0
1627555340000|2021-07-29 10:42:20|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|0
1627555370000|2021-07-29 10:42:50|5291.73|5291.73|5291.73|5291.73|5291.73|5291.73|5291.73|5291.73|0
1627555380000|2021-07-29 10:43:00|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|5291.67|0
1627555390000|2021-07-29 10:43:10|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|0
1627555430000|2021-07-29 10:43:50|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|0
1627555440000|2021-07-29 10:44:00|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|5292.15|0
1627555470000|2021-07-29 10:44:30|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|5292.5|0
1627555500000|2021-07-29 10:45:00|5292.33|5292.33|5292.33|5292.33|5292.33|5292.33|5292.33|5292.33|0
1627555520000|2021-07-29 10:45:20|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|0
1627555550000|2021-07-29 10:45:50|5291.2|5291.2|5291.08|5291.08|5291.2|5291.2|5291.08|5291.08|0
1627555560000|2021-07-29 10:46:00|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|5291.26|0
1627555570000|2021-07-29 10:46:10|5292.65|5292.65|5292.31|5292.31|5292.65|5292.65|5292.31|5292.31|0
1627555580000|2021-07-29 10:46:20|5292.65|5292.65|5292.65|5292.65|5292.65|5292.65|5292.65|5292.65|0
1627555600000|2021-07-29 10:46:40|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|0
1627555630000|2021-07-29 10:47:10|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|5291.6|0
1627555650000|2021-07-29 10:47:30|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|5291.96|0
1627555690000|2021-07-29 10:48:10|5291.9|5291.9|5291.9|5291.9|5291.9|5291.9|5291.9|5291.9|0
1627555700000|2021-07-29 10:48:20|5291.54|5291.54|5289.78|5289.78|5291.54|5291.54|5289.78|5289.78|0
1627555710000|2021-07-29 10:48:30|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|5289.54|0
1627555740000|2021-07-29 10:49:00|5289.19|5289.19|5289.19|5289.19|5289.19|5289.19|5289.19|5289.19|0
1627555770000|2021-07-29 10:49:30|5290.25|5290.25|5290.43|5290.43|5290.43|5290.43|5290.25|5290.25|0
1627555780000|2021-07-29 10:49:40|5290.31|5290.31|5290.25|5290.25|5290.31|5290.31|5290.25|5290.25|0
1627555800000|2021-07-29 10:50:00|5290.49|5290.49|5290.73|5290.73|5290.73|5290.73|5290.37|5290.37|0
1627555810000|2021-07-29 10:50:10|5291.44|5291.44|5291.44|5291.44|5291.44|5291.44|5291.44|5291.44|0
1627555820000|2021-07-29 10:50:20|5291.08|5291.08|5290.02|5290.02|5291.08|5291.08|5290.02|5290.02|0
1627555830000|2021-07-29 10:50:30|5289.54|5289.54|5289.42|5289.42|5289.54|5289.54|5289.42|5289.42|0
1627555850000|2021-07-29 10:50:50|5289.48|5289.48|5289.42|5289.42|5289.48|5289.48|5289.42|5289.42|0
1627555870000|2021-07-29 10:51:10|5289.07|5289.07|5289.78|5289.78|5289.78|5289.78|5289.07|5289.07|0
1627555880000|2021-07-29 10:51:20|5289.9|5289.9|5289.9|5289.9|5289.9|5289.9|5289.9|5289.9|0
1627555950000|2021-07-29 10:52:30|5289.72|5289.72|5289.6|5289.6|5289.72|5289.72|5289.6|5289.6|0
1627555960000|2021-07-29 10:52:40|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|5288.89|0
1627555970000|2021-07-29 10:52:50|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|5288.83|0
1627555990000|2021-07-29 10:53:10|5289.54|5289.54|5289.49|5289.49|5289.54|5289.54|5289.49|5289.49|0
1627556010000|2021-07-29 10:53:30|5289.6|5289.6|5289.6|5289.6|5289.6|5289.6|5289.6|5289.6|0
1627556040000|2021-07-29 10:54:00|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|0
1627556070000|2021-07-29 10:54:30|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|5290.42|0
1627556090000|2021-07-29 10:54:50|5290.07|5290.07|5290.42|5290.42|5290.42|5290.42|5290.07|5290.07|0
1627556160000|2021-07-29 10:56:00|5291.13|5291.13|5291.13|5291.13|5291.13|5291.13|5291.13|5291.13|0
1627556180000|2021-07-29 10:56:20|5290.79|5290.79|5290.79|5290.79|5290.79|5290.79|5290.79|5290.79|0
1627556190000|2021-07-29 10:56:30|5291.15|5291.15|5292.21|5292.21|5292.21|5292.21|5291.15|5291.15|0
1627556220000|2021-07-29 10:57:00|5292.09|5292.09|5292.21|5292.21|5292.21|5292.21|5292.09|5292.09|0
1627556230000|2021-07-29 10:57:10|5292.89|5292.89|5291.47|5291.47|5292.89|5292.89|5291.47|5291.47|0
1627556260000|2021-07-29 10:57:40|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1627556270000|2021-07-29 10:57:50|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|5290.76|0
1627556280000|2021-07-29 10:58:00|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|5291.12|0
1627556290000|2021-07-29 10:58:10|5290.78|5290.78|5290.95|5290.95|5290.95|5290.95|5290.78|5290.78|0
1627556300000|2021-07-29 10:58:20|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|5290.6|0
1627556310000|2021-07-29 10:58:30|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|5291.31|0
1627556390000|2021-07-29 10:59:50|5291.13|5291.13|5291.37|5291.37|5291.37|5291.37|5291.13|5291.13|0
1627556400000|2021-07-29 11:00:00|5291.73|5291.73|5291.89|5291.89|5292.07|5292.07|5291.73|5291.73|0
1627556430000|2021-07-29 11:00:30|5291.54|5291.54|5291.42|5291.42|5291.54|5291.54|5291.42|5291.42|0
1627556440000|2021-07-29 11:00:40|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|5291.54|0
1627556450000|2021-07-29 11:00:50|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|5290.12|0
1627556500000|2021-07-29 11:01:40|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|5290.47|0
1627556530000|2021-07-29 11:02:10|5290.13|5290.13|5290.48|5290.48|5290.48|5290.48|5290.13|5290.13|0
1627556560000|2021-07-29 11:02:40|5290.84|5290.84|5291.19|5291.19|5291.19|5291.19|5290.84|5290.84|0
1627556570000|2021-07-29 11:02:50|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|0
1627556580000|2021-07-29 11:03:00|5291.83|5291.83|5291.83|5291.83|5291.83|5291.83|5291.83|5291.83|0
1627556590000|2021-07-29 11:03:10|5292.19|5292.19|5291.9|5291.9|5292.19|5292.19|5291.9|5291.9|0
1627556650000|2021-07-29 11:04:10|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|5292.61|0
1627556700000|2021-07-29 11:05:00|5292.67|5292.67|5294.36|5294.36|5294.36|5294.36|5292.67|5292.67|0
1627556710000|2021-07-29 11:05:10|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|5294.64|0
1627556720000|2021-07-29 11:05:20|5295|5295|5295|5295|5295|5295|5295|5295|0
1627556740000|2021-07-29 11:05:40|5295.24|5295.24|5295.24|5295.24|5295.24|5295.24|5295.24|5295.24|0
1627556750000|2021-07-29 11:05:50|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|0
1627556770000|2021-07-29 11:06:10|5294.66|5294.66|5294.54|5294.54|5294.66|5294.66|5294.54|5294.54|0
1627556780000|2021-07-29 11:06:20|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|0
1627556800000|2021-07-29 11:06:40|5294.07|5294.07|5293.83|5293.83|5294.07|5294.07|5293.83|5293.83|0
1627556810000|2021-07-29 11:06:50|5293.12|5293.12|5292.88|5292.88|5293.12|5293.12|5292.88|5292.88|0
1627556820000|2021-07-29 11:07:00|5292.6|5292.6|5292.6|5292.6|5292.6|5292.6|5292.6|5292.6|0
1627556830000|2021-07-29 11:07:10|5292.25|5292.25|5292.25|5292.25|5292.25|5292.25|5292.25|5292.25|0
1627556850000|2021-07-29 11:07:30|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|5292.01|0
1627556860000|2021-07-29 11:07:40|5292.19|5292.19|5292.53|5292.53|5292.53|5292.53|5292.19|5292.19|0
1627556890000|2021-07-29 11:08:10|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|0
1627556920000|2021-07-29 11:08:40|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|0
1627556970000|2021-07-29 11:09:30|5292.39|5292.39|5290.04|5290.04|5292.39|5292.39|5290.04|5290.04|0
1627556980000|2021-07-29 11:09:40|5289.8|5289.8|5289.8|5289.8|5289.8|5289.8|5289.8|5289.8|0
1627557040000|2021-07-29 11:10:40|5290.86|5290.86|5291.68|5291.68|5291.68|5291.68|5290.86|5290.86|0
1627557070000|2021-07-29 11:11:10|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|0
1627557080000|2021-07-29 11:11:20|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|0
1627557110000|2021-07-29 11:11:50|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|5291.46|0
1627557130000|2021-07-29 11:12:10|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|5291.11|0
1627557180000|2021-07-29 11:13:00|5291.28|5291.28|5291.64|5291.64|5291.64|5291.64|5291.28|5291.28|0
1627557230000|2021-07-29 11:13:50|5291.28|5291.28|5291.28|5291.28|5291.28|5291.28|5291.28|5291.28|0
1627557320000|2021-07-29 11:15:20|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|5290.93|0
1627557330000|2021-07-29 11:15:30|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1627557350000|2021-07-29 11:15:50|5290.33|5290.33|5289.98|5289.98|5290.33|5290.33|5289.98|5289.98|0
1627557380000|2021-07-29 11:16:20|5289.74|5289.74|5289.03|5289.03|5289.74|5289.74|5289.03|5289.03|0
1627557410000|2021-07-29 11:16:50|5288.97|5288.97|5288.97|5288.97|5288.97|5288.97|5288.97|5288.97|0
1627557420000|2021-07-29 11:17:00|5289.33|5289.33|5290.04|5290.04|5290.04|5290.04|5289.33|5289.33|0
1627557450000|2021-07-29 11:17:30|5289.7|5289.7|5290.05|5290.05|5290.05|5290.05|5289.7|5289.7|0
1627557470000|2021-07-29 11:17:50|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|5290.41|0
1627557500000|2021-07-29 11:18:20|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|0
1627557510000|2021-07-29 11:18:30|5290.07|5290.07|5290.07|5290.07|5290.07|5290.07|5290.07|5290.07|0
1627557520000|2021-07-29 11:18:40|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|5290.75|0
1627557530000|2021-07-29 11:18:50|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|5290.99|0
1627557550000|2021-07-29 11:19:10|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|5291.34|0
1627557570000|2021-07-29 11:19:30|5291.28|5291.28|5291.28|5291.28|5291.28|5291.28|5291.28|5291.28|0
1627557600000|2021-07-29 11:20:00|5291.22|5291.22|5290.92|5290.92|5291.52|5291.52|5290.92|5290.92|0
1627557610000|2021-07-29 11:20:10|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|5290.57|0
1627557630000|2021-07-29 11:20:30|5290.85|5290.85|5290.85|5290.85|5290.85|5290.85|5290.85|5290.85|0
1627557670000|2021-07-29 11:21:10|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|0
1627557680000|2021-07-29 11:21:20|5289.78|5289.78|5289.78|5289.78|5289.78|5289.78|5289.78|5289.78|0
1627557690000|2021-07-29 11:21:30|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|5290.14|0
1627557710000|2021-07-29 11:21:50|5289.8|5289.8|5289.8|5289.8|5289.8|5289.8|5289.8|5289.8|0
1627557720000|2021-07-29 11:22:00|5289.09|5289.09|5288.85|5288.85|5289.09|5289.09|5288.85|5288.85|0
1627557800000|2021-07-29 11:23:20|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|0
1627557840000|2021-07-29 11:24:00|5286.36|5286.36|5286.08|5286.08|5286.36|5286.36|5286.08|5286.08|0
1627557850000|2021-07-29 11:24:10|5285.84|5285.84|5285.56|5285.56|5285.84|5285.84|5285.56|5285.56|0
1627557860000|2021-07-29 11:24:20|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|0
1627557870000|2021-07-29 11:24:30|5284.5|5284.5|5284.22|5284.22|5284.5|5284.5|5284.22|5284.22|0
1627557880000|2021-07-29 11:24:40|5284.58|5284.58|5284.58|5284.58|5284.58|5284.58|5284.58|5284.58|0
1627557900000|2021-07-29 11:25:00|5285.29|5285.29|5285.64|5285.64|5285.64|5285.64|5285.29|5285.29|0
1627557940000|2021-07-29 11:25:40|5286|5286|5286|5286|5286|5286|5286|5286|0
1627557960000|2021-07-29 11:26:00|5286.24|5286.24|5285.88|5285.88|5286.24|5286.24|5285.88|5285.88|0
1627557980000|2021-07-29 11:26:20|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|0
1627557990000|2021-07-29 11:26:30|5286.95|5286.95|5287.3|5287.3|5287.3|5287.3|5286.95|5286.95|0
1627558040000|2021-07-29 11:27:20|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|0
1627558090000|2021-07-29 11:28:10|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|0
1627558100000|2021-07-29 11:28:20|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|5287.42|0
1627558140000|2021-07-29 11:29:00|5287.7|5287.7|5288.32|5288.32|5288.32|5288.32|5287.7|5287.7|0
1627558180000|2021-07-29 11:29:40|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|0
1627558200000|2021-07-29 11:30:00|5287.41|5287.41|5287.41|5287.41|5287.41|5287.41|5287.41|5287.41|0
1627558270000|2021-07-29 11:31:10|5287.07|5287.07|5286.71|5286.71|5287.07|5287.07|5286.71|5286.71|0
1627558320000|2021-07-29 11:32:00|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1627558370000|2021-07-29 11:32:50|5286.77|5286.77|5286.77|5286.77|5286.77|5286.77|5286.77|5286.77|0
1627558390000|2021-07-29 11:33:10|5286.49|5286.49|5286.85|5286.85|5286.85|5286.85|5286.49|5286.49|0
1627558400000|2021-07-29 11:33:20|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|5286.49|0
1627558430000|2021-07-29 11:33:50|5286.43|5286.43|5286.55|5286.55|5286.61|5286.61|5286.26|5286.26|0
1627558440000|2021-07-29 11:34:00|5286.67|5286.67|5286.55|5286.55|5286.73|5286.73|5286.2|5286.2|0
1627558460000|2021-07-29 11:34:20|5286.61|5286.61|5286.61|5286.61|5286.61|5286.61|5286.61|5286.61|0
1627558530000|2021-07-29 11:35:30|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|0
1627558540000|2021-07-29 11:35:40|5287.2|5287.2|5286.79|5286.79|5287.2|5287.2|5286.79|5286.79|0
1627558560000|2021-07-29 11:36:00|5286.44|5286.44|5286.2|5286.2|5286.44|5286.44|5286.2|5286.2|0
1627558580000|2021-07-29 11:36:20|5286.48|5286.48|5286.2|5286.2|5286.48|5286.48|5286.2|5286.2|0
1627558590000|2021-07-29 11:36:30|5285.85|5285.85|5285.67|5285.67|5285.85|5285.85|5285.67|5285.67|0
1627558600000|2021-07-29 11:36:40|5285.61|5285.61|5285.55|5285.55|5285.61|5285.61|5285.55|5285.55|0
1627558610000|2021-07-29 11:36:50|5285.83|5285.83|5285.83|5285.83|5285.83|5285.83|5285.83|5285.83|0
1627558620000|2021-07-29 11:37:00|5285.95|5285.95|5285.95|5285.95|5285.95|5285.95|5285.95|5285.95|0
1627558630000|2021-07-29 11:37:10|5286.23|5286.23|5286.23|5286.23|5286.23|5286.23|5286.23|5286.23|0
1627558690000|2021-07-29 11:38:10|5286.57|5286.57|5287.15|5287.15|5287.15|5287.15|5286.57|5286.57|0
1627558720000|2021-07-29 11:38:40|5287.04|5287.04|5287.09|5287.09|5287.09|5287.09|5287.04|5287.04|0
1627558740000|2021-07-29 11:39:00|5287.45|5287.45|5288.28|5288.28|5288.28|5288.28|5287.45|5287.45|0
1627558780000|2021-07-29 11:39:40|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|0
1627558790000|2021-07-29 11:39:50|5288.99|5288.99|5288.71|5288.71|5288.99|5288.99|5288.71|5288.71|0
1627558800000|2021-07-29 11:40:00|5289.77|5289.77|5289.77|5289.77|5289.77|5289.77|5289.77|5289.77|0
1627558810000|2021-07-29 11:40:10|5290.48|5290.48|5290.84|5290.84|5290.84|5290.84|5290.48|5290.48|0
1627558820000|2021-07-29 11:40:20|5291.08|5291.08|5291.08|5291.08|5291.08|5291.08|5291.08|5291.08|0
1627558840000|2021-07-29 11:40:40|5290.72|5290.72|5290.72|5290.72|5290.72|5290.72|5290.72|5290.72|0
1627558860000|2021-07-29 11:41:00|5291.08|5291.08|5291.43|5291.43|5291.43|5291.43|5291.08|5291.08|0
1627558880000|2021-07-29 11:41:20|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|5291.79|0
1627558900000|2021-07-29 11:41:40|5291.43|5291.43|5291.71|5291.71|5291.71|5291.71|5291.43|5291.43|0
1627558920000|2021-07-29 11:42:00|5292.07|5292.07|5291.71|5291.71|5292.07|5292.07|5291.71|5291.71|0
1627558940000|2021-07-29 11:42:20|5291.6|5291.6|5292.01|5292.01|5292.01|5292.01|5291.6|5291.6|0
1627558960000|2021-07-29 11:42:40|5292.35|5292.35|5292.52|5292.52|5292.52|5292.52|5292.35|5292.35|0
1627558970000|2021-07-29 11:42:50|5292.8|5292.8|5292.8|5292.8|5292.8|5292.8|5292.8|5292.8|0
1627558980000|2021-07-29 11:43:00|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|5292.63|0
1627559020000|2021-07-29 11:43:40|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|5292.27|0
1627559070000|2021-07-29 11:44:30|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|5291.92|0
1627559080000|2021-07-29 11:44:40|5292.09|5292.09|5292.15|5292.15|5292.15|5292.15|5292.09|5292.09|0
1627559090000|2021-07-29 11:44:50|5292.39|5292.39|5292.63|5292.63|5292.63|5292.63|5292.39|5292.39|0
1627559150000|2021-07-29 11:45:50|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|5292.29|0
1627559180000|2021-07-29 11:46:20|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|0
1627559210000|2021-07-29 11:46:50|5292.05|5292.05|5291.93|5291.93|5292.05|5292.05|5291.93|5291.93|0
1627559230000|2021-07-29 11:47:10|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|5291.58|0
1627559250000|2021-07-29 11:47:30|5291.1|5291.1|5290.76|5290.76|5291.1|5291.1|5290.76|5290.76|0
1627559260000|2021-07-29 11:47:40|5291.04|5291.04|5291.04|5291.04|5291.04|5291.04|5291.04|5291.04|0
1627559270000|2021-07-29 11:47:50|5292.45|5292.45|5292.8|5292.8|5292.8|5292.8|5292.45|5292.45|0
1627559280000|2021-07-29 11:48:00|5292.45|5292.45|5292.69|5292.69|5292.69|5292.69|5292.45|5292.45|0
1627559290000|2021-07-29 11:48:10|5293.03|5293.03|5293.37|5293.37|5293.37|5293.37|5293.03|5293.03|0
1627559310000|2021-07-29 11:48:30|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|0
1627559360000|2021-07-29 11:49:20|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|5294.55|0
1627559400000|2021-07-29 11:50:00|5294.83|5294.83|5294.48|5294.48|5294.83|5294.83|5294.48|5294.48|0
1627559410000|2021-07-29 11:50:10|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|0
1627559420000|2021-07-29 11:50:20|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|0
1627559440000|2021-07-29 11:50:40|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|0
1627559450000|2021-07-29 11:50:50|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|0
1627559460000|2021-07-29 11:51:00|5294.68|5294.68|5294.68|5294.68|5294.68|5294.68|5294.68|5294.68|0
1627559470000|2021-07-29 11:51:10|5294.33|5294.33|5294.33|5294.33|5294.33|5294.33|5294.33|5294.33|0
1627559480000|2021-07-29 11:51:20|5293.99|5293.99|5293.69|5293.69|5293.99|5293.99|5293.63|5293.63|0
1627559490000|2021-07-29 11:51:30|5293.13|5293.13|5293.84|5293.84|5293.84|5293.84|5293.13|5293.13|0
1627559510000|2021-07-29 11:51:50|5293.5|5293.5|5293.5|5293.5|5293.5|5293.5|5293.5|5293.5|0
1627559520000|2021-07-29 11:52:00|5293.26|5293.26|5293.26|5293.26|5293.26|5293.26|5293.26|5293.26|0
1627559550000|2021-07-29 11:52:30|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|0
1627559580000|2021-07-29 11:53:00|5292.84|5292.84|5292.84|5292.84|5292.84|5292.84|5292.84|5292.84|0
1627559640000|2021-07-29 11:54:00|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|5293.13|0
1627559670000|2021-07-29 11:54:30|5293.24|5293.24|5293.24|5293.24|5293.24|5293.24|5293.24|5293.24|0
1627559700000|2021-07-29 11:55:00|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|5293.48|0
1627559720000|2021-07-29 11:55:20|5294.19|5294.19|5293.48|5293.48|5294.19|5294.19|5293.48|5293.48|0
1627559730000|2021-07-29 11:55:30|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|5294.19|0
1627559740000|2021-07-29 11:55:40|5293.84|5293.84|5293.84|5293.84|5293.84|5293.84|5293.84|5293.84|0
1627559760000|2021-07-29 11:56:00|5294.12|5294.12|5295.05|5295.05|5295.05|5295.05|5294.12|5294.12|0
1627559770000|2021-07-29 11:56:10|5295.29|5295.29|5295.29|5295.29|5295.29|5295.29|5295.29|5295.29|0
1627559780000|2021-07-29 11:56:20|5295.23|5295.23|5295.23|5295.23|5295.23|5295.23|5295.23|5295.23|0
1627559790000|2021-07-29 11:56:30|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|5295.11|0
1627559830000|2021-07-29 11:57:10|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|5295.82|0
1627559840000|2021-07-29 11:57:20|5296.06|5296.06|5296.06|5296.06|5296.06|5296.06|5296.06|5296.06|0
1627559940000|2021-07-29 11:59:00|5296.62|5296.62|5296.97|5296.97|5296.97|5296.97|5296.62|5296.62|0
1627559950000|2021-07-29 11:59:10|5295.55|5295.55|5295.55|5295.55|5295.55|5295.55|5295.55|5295.55|0
1627559970000|2021-07-29 11:59:30|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|5296.26|0
1627559990000|2021-07-29 11:59:50|5296.2|5296.2|5296.2|5296.2|5296.2|5296.2|5296.2|5296.2|0
1627560000000|2021-07-29 12:00:00|5296.55|5296.55|5296.67|5296.67|5296.67|5296.67|5296.55|5296.55|0
1627560030000|2021-07-29 12:00:30|5297.02|5297.02|5297.02|5297.02|5297.02|5297.02|5297.02|5297.02|0
1627560040000|2021-07-29 12:00:40|5297.26|5297.26|5297.26|5297.26|5297.26|5297.26|5297.26|5297.26|0
1627560070000|2021-07-29 12:01:10|5297.61|5297.61|5297.79|5297.79|5297.79|5297.79|5297.61|5297.61|0
1627560080000|2021-07-29 12:01:20|5298.13|5298.13|5298.13|5298.13|5298.13|5298.13|5298.13|5298.13|0
1627560090000|2021-07-29 12:01:30|5298.37|5298.37|5298.37|5298.37|5298.37|5298.37|5298.37|5298.37|0
1627560110000|2021-07-29 12:01:50|5298.71|5298.71|5299.78|5299.78|5299.78|5299.78|5298.71|5298.71|0
1627560130000|2021-07-29 12:02:10|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|5300.13|0
1627560140000|2021-07-29 12:02:20|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|0
1627560170000|2021-07-29 12:02:50|5298.95|5298.95|5297.96|5297.96|5298.95|5298.95|5297.96|5297.96|0
1627560250000|2021-07-29 12:04:10|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|5298.31|0
1627560270000|2021-07-29 12:04:30|5299.02|5299.02|5300.09|5300.09|5300.09|5300.09|5299.02|5299.02|0
1627560290000|2021-07-29 12:04:50|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|0
1627560300000|2021-07-29 12:05:00|5299.49|5299.49|5298.54|5298.54|5299.49|5299.49|5298.2|5298.2|0
1627560330000|2021-07-29 12:05:30|5298.78|5298.78|5299.14|5299.14|5299.14|5299.14|5298.78|5298.78|0
1627560340000|2021-07-29 12:05:40|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|0
1627560350000|2021-07-29 12:05:50|5299.36|5299.36|5299.19|5299.19|5299.36|5299.36|5299.19|5299.19|0
1627560360000|2021-07-29 12:06:00|5298.91|5298.91|5299.14|5299.14|5299.14|5299.14|5298.91|5298.91|0
1627560390000|2021-07-29 12:06:30|5299.42|5299.42|5299.42|5299.42|5299.42|5299.42|5299.42|5299.42|0
1627560410000|2021-07-29 12:06:50|5299.78|5299.78|5301.55|5301.55|5301.55|5301.55|5299.78|5299.78|0
1627560440000|2021-07-29 12:07:20|5301.2|5301.2|5300.49|5300.49|5301.2|5301.2|5300.49|5300.49|0
1627560460000|2021-07-29 12:07:40|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|0
1627560490000|2021-07-29 12:08:10|5300.56|5300.56|5300.56|5300.56|5300.56|5300.56|5300.56|5300.56|0
1627560500000|2021-07-29 12:08:20|5300.84|5300.84|5300.84|5300.84|5300.84|5300.84|5300.84|5300.84|0
1627560540000|2021-07-29 12:09:00|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|5301.91|0
1627560600000|2021-07-29 12:10:00|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|5301.73|0
1627560620000|2021-07-29 12:10:20|5301.45|5301.45|5301.73|5301.73|5301.73|5301.73|5301.45|5301.45|0
1627560660000|2021-07-29 12:11:00|5301.97|5301.97|5301.97|5301.97|5301.97|5301.97|5301.97|5301.97|0
1627560690000|2021-07-29 12:11:30|5302.68|5302.68|5302.27|5302.27|5302.68|5302.68|5302.27|5302.27|0
1627560740000|2021-07-29 12:12:20|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|0
1627560790000|2021-07-29 12:13:10|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|0
1627560800000|2021-07-29 12:13:20|5302.22|5302.22|5302.57|5302.57|5302.57|5302.57|5302.22|5302.22|0
1627560830000|2021-07-29 12:13:50|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|0
1627560850000|2021-07-29 12:14:10|5303.99|5303.99|5303.99|5303.99|5303.99|5303.99|5303.99|5303.99|0
1627560860000|2021-07-29 12:14:20|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|0
1627560890000|2021-07-29 12:14:50|5303.75|5303.75|5303.75|5303.75|5303.75|5303.75|5303.75|5303.75|0
1627560900000|2021-07-29 12:15:00|5302.68|5302.68|5302.22|5302.22|5302.68|5302.68|5302.22|5302.22|0
1627560920000|2021-07-29 12:15:20|5302.17|5302.17|5302.22|5302.22|5302.22|5302.22|5302.17|5302.17|0
1627560960000|2021-07-29 12:16:00|5302.17|5302.17|5302.11|5302.11|5302.17|5302.17|5302.11|5302.11|0
1627561000000|2021-07-29 12:16:40|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|0
1627561010000|2021-07-29 12:16:50|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|0
1627561020000|2021-07-29 12:17:00|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|0
1627561070000|2021-07-29 12:17:50|5301.4|5301.4|5301.4|5301.4|5301.4|5301.4|5301.4|5301.4|0
1627561100000|2021-07-29 12:18:20|5302.46|5302.46|5302.46|5302.46|5302.46|5302.46|5302.46|5302.46|0
1627561150000|2021-07-29 12:19:10|5302.52|5302.52|5302.58|5302.58|5302.58|5302.58|5302.52|5302.52|0
1627561160000|2021-07-29 12:19:20|5302.52|5302.52|5302.46|5302.46|5302.52|5302.52|5302.46|5302.46|0
1627561170000|2021-07-29 12:19:30|5302.4|5302.4|5302.34|5302.34|5302.46|5302.46|5302.34|5302.34|0
1627561200000|2021-07-29 12:20:00|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|5302.29|0
1627561240000|2021-07-29 12:20:40|5301.93|5301.93|5301.58|5301.58|5301.93|5301.93|5301.58|5301.58|0
1627561280000|2021-07-29 12:21:20|5301.52|5301.52|5301.58|5301.58|5301.58|5301.58|5301.52|5301.52|0
1627561320000|2021-07-29 12:22:00|5301.63|5301.63|5301.69|5301.69|5301.69|5301.69|5301.63|5301.63|0
1627561350000|2021-07-29 12:22:30|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1627561360000|2021-07-29 12:22:40|5301.69|5301.69|5301.69|5301.69|5301.69|5301.69|5301.69|5301.69|0
1627561420000|2021-07-29 12:23:40|5301.35|5301.35|5301.35|5301.35|5301.35|5301.35|5301.35|5301.35|0
1627561430000|2021-07-29 12:23:50|5301.29|5301.29|5301.29|5301.29|5301.29|5301.29|5301.29|5301.29|0
1627561440000|2021-07-29 12:24:00|5300.95|5300.95|5300.66|5300.66|5300.95|5300.95|5300.66|5300.66|0
1627561510000|2021-07-29 12:25:10|5300.78|5300.78|5300.3|5300.3|5301.01|5301.01|5300.3|5300.3|0
1627561540000|2021-07-29 12:25:40|5300.02|5300.02|5300.02|5300.02|5300.02|5300.02|5300.02|5300.02|0
1627561550000|2021-07-29 12:25:50|5299.78|5299.78|5299.5|5299.5|5299.78|5299.78|5299.5|5299.5|0
1627561580000|2021-07-29 12:26:20|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|5300.21|0
1627561590000|2021-07-29 12:26:30|5300.15|5300.15|5299.8|5299.8|5300.15|5300.15|5299.8|5299.8|0
1627561620000|2021-07-29 12:27:00|5299.92|5299.92|5299.92|5299.92|5299.92|5299.92|5299.92|5299.92|0
1627561650000|2021-07-29 12:27:30|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|5300.63|0
1627561660000|2021-07-29 12:27:40|5300.97|5300.97|5301.32|5301.32|5301.32|5301.32|5300.97|5300.97|0
1627561680000|2021-07-29 12:28:00|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|0
1627561720000|2021-07-29 12:28:40|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|5301.34|0
1627561730000|2021-07-29 12:28:50|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|0
1627561740000|2021-07-29 12:29:00|5302.33|5302.33|5302.56|5302.56|5302.56|5302.56|5302.33|5302.33|0
1627561750000|2021-07-29 12:29:10|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|5302.92|0
1627561760000|2021-07-29 12:29:20|5302.56|5302.56|5302.56|5302.56|5302.56|5302.56|5302.56|5302.56|0
1627561790000|2021-07-29 12:29:50|5301.85|5301.85|5301.85|5301.85|5301.85|5301.85|5301.85|5301.85|0
1627561810000|2021-07-29 12:30:10|5301.91|5301.91|5302.15|5302.15|5302.15|5302.15|5301.91|5301.91|0
1627561820000|2021-07-29 12:30:20|5301.79|5301.79|5301.79|5301.79|5301.79|5301.79|5301.79|5301.79|0
1627561830000|2021-07-29 12:30:30|5301.68|5301.68|5301.44|5301.44|5301.68|5301.68|5301.44|5301.44|0
1627561850000|2021-07-29 12:30:50|5301.26|5301.26|5301.08|5301.08|5301.44|5301.44|5301.08|5301.08|0
1627561870000|2021-07-29 12:31:10|5300.74|5300.74|5300.74|5300.74|5300.74|5300.74|5300.74|5300.74|0
1627561890000|2021-07-29 12:31:30|5299.68|5299.68|5299.32|5299.32|5299.68|5299.68|5299.32|5299.32|0
1627561900000|2021-07-29 12:31:40|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|5299.26|0
1627561950000|2021-07-29 12:32:30|5298.92|5298.92|5298.92|5298.92|5298.92|5298.92|5298.92|5298.92|0
1627561990000|2021-07-29 12:33:10|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|5298.75|0
1627562010000|2021-07-29 12:33:30|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|0
1627562060000|2021-07-29 12:34:20|5298.51|5298.51|5298.85|5298.85|5298.85|5298.85|5298.51|5298.51|0
1627562100000|2021-07-29 12:35:00|5298.73|5298.73|5298.73|5298.73|5298.73|5298.73|5298.73|5298.73|0
1627562110000|2021-07-29 12:35:10|5299.09|5299.09|5299.68|5299.68|5299.68|5299.68|5299.09|5299.09|0
1627562120000|2021-07-29 12:35:20|5299.62|5299.62|5299.68|5299.68|5299.68|5299.68|5299.62|5299.62|0
1627562150000|2021-07-29 12:35:50|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|5299.8|0
1627562170000|2021-07-29 12:36:10|5299.46|5299.46|5299.1|5299.1|5300.17|5300.17|5299.1|5299.1|0
1627562180000|2021-07-29 12:36:20|5298.86|5298.86|5298.86|5298.86|5298.86|5298.86|5298.86|5298.86|0
1627562220000|2021-07-29 12:37:00|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|5298.15|0
1627562240000|2021-07-29 12:37:20|5297.87|5297.87|5297.87|5297.87|5297.87|5297.87|5297.87|5297.87|0
1627562260000|2021-07-29 12:37:40|5298.23|5298.23|5298.23|5298.23|5298.23|5298.23|5298.23|5298.23|0
1627562280000|2021-07-29 12:38:00|5297.87|5297.87|5297.75|5297.75|5297.87|5297.87|5297.75|5297.75|0
1627562290000|2021-07-29 12:38:10|5297.4|5297.4|5297.75|5297.75|5297.75|5297.75|5297.4|5297.4|0
1627562300000|2021-07-29 12:38:20|5298.1|5298.1|5298.81|5298.81|5298.81|5298.81|5298.1|5298.1|0
1627562310000|2021-07-29 12:38:30|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|0
1627562340000|2021-07-29 12:39:00|5299.75|5299.75|5299.81|5299.81|5299.81|5299.81|5299.75|5299.75|0
1627562360000|2021-07-29 12:39:20|5300.17|5300.17|5300.17|5300.17|5300.17|5300.17|5300.17|5300.17|0
1627562390000|2021-07-29 12:39:50|5300.4|5300.4|5300.76|5300.76|5300.76|5300.76|5300.4|5300.4|0
1627562400000|2021-07-29 12:40:00|5300.7|5300.7|5299.69|5299.69|5300.7|5300.7|5299.69|5299.69|0
1627562440000|2021-07-29 12:40:40|5299.97|5299.97|5300.25|5300.25|5300.25|5300.25|5299.97|5299.97|0
1627562460000|2021-07-29 12:41:00|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|0
1627562480000|2021-07-29 12:41:20|5300.79|5300.79|5301.5|5301.5|5301.5|5301.5|5300.79|5300.79|0
1627562490000|2021-07-29 12:41:30|5301.61|5301.61|5301.97|5301.97|5301.97|5301.97|5301.61|5301.61|0
1627562520000|2021-07-29 12:42:00|5302.32|5302.32|5302.32|5302.32|5302.32|5302.32|5302.32|5302.32|0
1627562540000|2021-07-29 12:42:20|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|0
1627562550000|2021-07-29 12:42:30|5302.68|5302.68|5302.32|5302.32|5302.68|5302.68|5302.32|5302.32|0
1627562590000|2021-07-29 12:43:10|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|0
1627562600000|2021-07-29 12:43:20|5302.03|5302.03|5302.03|5302.03|5302.03|5302.03|5302.03|5302.03|0
1627562610000|2021-07-29 12:43:30|5302.2|5302.2|5302.2|5302.2|5302.2|5302.2|5302.2|5302.2|0
1627562660000|2021-07-29 12:44:20|5302.44|5302.44|5302.44|5302.44|5302.44|5302.44|5302.44|5302.44|0
1627562680000|2021-07-29 12:44:40|5302.5|5302.5|5302.61|5302.61|5302.61|5302.61|5302.5|5302.5|0
1627562690000|2021-07-29 12:44:50|5303.68|5303.68|5304.26|5304.26|5304.26|5304.26|5303.68|5303.68|0
1627562730000|2021-07-29 12:45:30|5303.55|5303.55|5303.19|5303.19|5303.55|5303.55|5303.19|5303.19|0
1627562740000|2021-07-29 12:45:40|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|0
1627562750000|2021-07-29 12:45:50|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|0
1627562780000|2021-07-29 12:46:20|5303.43|5303.43|5303.79|5303.79|5303.79|5303.79|5303.43|5303.43|0
1627562800000|2021-07-29 12:46:40|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|5303.45|0
1627562850000|2021-07-29 12:47:30|5303.8|5303.8|5303.45|5303.45|5303.8|5303.8|5303.45|5303.45|0
1627562900000|2021-07-29 12:48:20|5303.21|5303.21|5302.44|5302.44|5303.21|5303.21|5302.44|5302.44|0
1627562910000|2021-07-29 12:48:30|5302.8|5302.8|5303.04|5303.04|5303.04|5303.04|5302.8|5302.8|0
1627562920000|2021-07-29 12:48:40|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|0
1627562940000|2021-07-29 12:49:00|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|0
1627563000000|2021-07-29 12:50:00|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|5302.86|0
1627563020000|2021-07-29 12:50:20|5303.1|5303.1|5303.1|5303.1|5303.1|5303.1|5303.1|5303.1|0
1627563060000|2021-07-29 12:51:00|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|5302.8|0
1627563170000|2021-07-29 12:52:50|5302.98|5302.98|5302.98|5302.98|5302.98|5302.98|5302.98|5302.98|0
1627563190000|2021-07-29 12:53:10|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|0
1627563200000|2021-07-29 12:53:20|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|0
1627563240000|2021-07-29 12:54:00|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|5302.51|0
1627563250000|2021-07-29 12:54:10|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|5302.15|0
1627563260000|2021-07-29 12:54:20|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|0
1627563270000|2021-07-29 12:54:30|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|5302.27|0
1627563280000|2021-07-29 12:54:40|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|0
1627563350000|2021-07-29 12:55:50|5301.64|5301.64|5300.93|5300.93|5301.64|5301.64|5300.93|5300.93|0
1627563380000|2021-07-29 12:56:20|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|5300.98|0
1627563410000|2021-07-29 12:56:50|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|5301.22|0
1627563460000|2021-07-29 12:57:40|5301.58|5301.58|5301.58|5301.58|5301.58|5301.58|5301.58|5301.58|0
1627563540000|2021-07-29 12:59:00|5301.82|5301.82|5301.58|5301.58|5301.82|5301.82|5301.58|5301.58|0
1627563590000|2021-07-29 12:59:50|5300.87|5300.87|5300.75|5300.75|5300.87|5300.87|5300.75|5300.75|0
1627563600000|2021-07-29 13:00:00|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|5301.03|0
1627563610000|2021-07-29 13:00:10|5300.91|5300.91|5300.91|5300.91|5300.91|5300.91|5300.91|5300.91|0
1627563620000|2021-07-29 13:00:20|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|0
1627563630000|2021-07-29 13:00:30|5301.98|5301.98|5302.67|5302.67|5302.67|5302.67|5301.98|5301.98|0
1627563650000|2021-07-29 13:00:50|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|5303.03|0
1627563670000|2021-07-29 13:01:10|5303.21|5303.21|5303.21|5303.21|5303.21|5303.21|5303.21|5303.21|0
1627563710000|2021-07-29 13:01:50|5302.97|5302.97|5302.69|5302.69|5302.97|5302.97|5302.69|5302.69|0
1627563750000|2021-07-29 13:02:30|5302.8|5302.8|5303.51|5303.51|5303.51|5303.51|5302.8|5302.8|0
1627563760000|2021-07-29 13:02:40|5303.79|5303.79|5303.79|5303.79|5303.79|5303.79|5303.79|5303.79|0
1627563770000|2021-07-29 13:02:50|5303.73|5303.73|5303.73|5303.73|5303.73|5303.73|5303.73|5303.73|0
1627563780000|2021-07-29 13:03:00|5303.97|5303.97|5307.05|5307.05|5307.05|5307.05|5303.97|5303.97|0
1627563790000|2021-07-29 13:03:10|5306.99|5306.99|5306.87|5306.87|5306.99|5306.99|5306.87|5306.87|0
1627563820000|2021-07-29 13:03:40|5306.16|5306.16|5305.81|5305.81|5306.16|5306.16|5305.81|5305.81|0
1627563850000|2021-07-29 13:04:10|5305.75|5305.75|5305.75|5305.75|5305.75|5305.75|5305.75|5305.75|0
1627563860000|2021-07-29 13:04:20|5305.63|5305.63|5305.63|5305.63|5305.63|5305.63|5305.63|5305.63|0
1627563870000|2021-07-29 13:04:30|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|0
1627563880000|2021-07-29 13:04:40|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|5305.23|0
1627563890000|2021-07-29 13:04:50|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|0
1627563900000|2021-07-29 13:05:00|5305.17|5305.17|5304.82|5304.82|5305.17|5305.17|5304.82|5304.82|0
1627563910000|2021-07-29 13:05:10|5304.46|5304.46|5304.46|5304.46|5304.46|5304.46|5304.46|5304.46|0
1627563920000|2021-07-29 13:05:20|5304.82|5304.82|5304.82|5304.82|5304.82|5304.82|5304.82|5304.82|0
1627563940000|2021-07-29 13:05:40|5304.46|5304.46|5304.46|5304.46|5304.46|5304.46|5304.46|5304.46|0
1627563960000|2021-07-29 13:06:00|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|0
1627563990000|2021-07-29 13:06:30|5304.13|5304.13|5303.18|5303.18|5304.13|5304.13|5303.18|5303.18|0
1627564030000|2021-07-29 13:07:10|5303.24|5303.24|5303.24|5303.24|5303.24|5303.24|5303.24|5303.24|0
1627564040000|2021-07-29 13:07:20|5303.06|5303.06|5303.18|5303.18|5303.18|5303.18|5303.06|5303.06|0
1627564070000|2021-07-29 13:07:50|5301.76|5301.76|5301.76|5301.76|5301.76|5301.76|5301.76|5301.76|0
1627564100000|2021-07-29 13:08:20|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|0
1627564150000|2021-07-29 13:09:10|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|5301.99|0
1627564170000|2021-07-29 13:09:30|5301.65|5301.65|5298.5|5298.5|5301.65|5301.65|5298.5|5298.5|0
1627564180000|2021-07-29 13:09:40|5298.16|5298.16|5297.76|5297.76|5298.16|5298.16|5297.76|5297.76|0
1627564220000|2021-07-29 13:10:20|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|0
1627564320000|2021-07-29 13:12:00|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|0
1627564370000|2021-07-29 13:12:50|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|5298.7|0
1627564440000|2021-07-29 13:14:00|5298.99|5298.99|5299.27|5299.27|5299.27|5299.27|5298.99|5298.99|0
1627564450000|2021-07-29 13:14:10|5299.32|5299.32|5299.32|5299.32|5299.32|5299.32|5299.32|5299.32|0
1627564460000|2021-07-29 13:14:20|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|0
1627564520000|2021-07-29 13:15:20|5298.96|5298.96|5299.67|5299.67|5299.67|5299.67|5298.96|5298.96|0
1627564530000|2021-07-29 13:15:30|5298.95|5298.95|5298.95|5298.95|5298.95|5298.95|5298.95|5298.95|0
1627564540000|2021-07-29 13:15:40|5298.83|5298.83|5298.83|5298.83|5298.83|5298.83|5298.83|5298.83|0
1627564550000|2021-07-29 13:15:50|5298.77|5298.77|5298.77|5298.77|5298.77|5298.77|5298.77|5298.77|0
1627564560000|2021-07-29 13:16:00|5299.13|5299.13|5299.13|5299.13|5299.13|5299.13|5299.13|5299.13|0
1627564570000|2021-07-29 13:16:10|5299.48|5299.48|5299.48|5299.48|5299.48|5299.48|5299.48|5299.48|0
1627564640000|2021-07-29 13:17:20|5298.77|5298.77|5296.6|5296.6|5298.77|5298.77|5296.6|5296.6|0
1627564650000|2021-07-29 13:17:30|5295.53|5295.53|5295.81|5295.81|5295.81|5295.81|5295.53|5295.53|0
1627564670000|2021-07-29 13:17:50|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1627564690000|2021-07-29 13:18:10|5295.59|5295.59|5295.35|5295.35|5295.59|5295.59|5295.35|5295.35|0
1627564750000|2021-07-29 13:19:10|5295.29|5295.29|5295.23|5295.23|5295.29|5295.29|5295.23|5295.23|0
1627564760000|2021-07-29 13:19:20|5295.94|5295.94|5295.94|5295.94|5295.94|5295.94|5295.94|5295.94|0
1627564770000|2021-07-29 13:19:30|5295.59|5295.59|5295.94|5295.94|5295.94|5295.94|5295.59|5295.59|0
1627564790000|2021-07-29 13:19:50|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|5296.54|0
1627564820000|2021-07-29 13:20:20|5296.6|5296.6|5296.6|5296.6|5296.6|5296.6|5296.6|5296.6|0
1627564860000|2021-07-29 13:21:00|5296.48|5296.48|5297.04|5297.04|5297.04|5297.04|5296.48|5296.48|0
1627564890000|2021-07-29 13:21:30|5297.38|5297.38|5297.72|5297.72|5297.72|5297.72|5297.38|5297.38|0
1627564900000|2021-07-29 13:21:40|5297.04|5297.04|5297.72|5297.72|5297.72|5297.72|5297.04|5297.04|0
1627564920000|2021-07-29 13:22:00|5299.14|5299.14|5299.02|5299.02|5299.38|5299.38|5299.02|5299.02|0
1627564930000|2021-07-29 13:22:10|5299.38|5299.38|5299.38|5299.38|5299.38|5299.38|5299.38|5299.38|0
1627564940000|2021-07-29 13:22:20|5299.32|5299.32|5299.38|5299.38|5299.38|5299.38|5299.32|5299.32|0
1627564980000|2021-07-29 13:23:00|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|5299.44|0
1627565000000|2021-07-29 13:23:20|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|5299.78|0
1627565030000|2021-07-29 13:23:50|5299.84|5299.84|5299.78|5299.78|5299.84|5299.84|5299.78|5299.78|0
1627565040000|2021-07-29 13:24:00|5300.13|5300.13|5300.13|5300.13|5300.49|5300.49|5300.13|5300.13|0
1627565060000|2021-07-29 13:24:20|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|5300.41|0
1627565090000|2021-07-29 13:24:50|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|5300.3|0
1627565110000|2021-07-29 13:25:10|5300.65|5300.65|5300.83|5300.83|5300.83|5300.83|5300.65|5300.65|0
1627565140000|2021-07-29 13:25:40|5300.71|5300.71|5300.71|5300.71|5300.71|5300.71|5300.71|5300.71|0
1627565150000|2021-07-29 13:25:50|5300.47|5300.47|5300.47|5300.47|5300.47|5300.47|5300.47|5300.47|0
1627565160000|2021-07-29 13:26:00|5300.53|5300.53|5300.19|5300.19|5300.53|5300.53|5300.19|5300.19|0
1627565170000|2021-07-29 13:26:10|5299.85|5299.85|5299.85|5299.85|5299.85|5299.85|5299.85|5299.85|0
1627565180000|2021-07-29 13:26:20|5300.2|5300.2|5300.2|5300.2|5300.2|5300.2|5300.2|5300.2|0
1627565190000|2021-07-29 13:26:30|5300.03|5300.03|5300.03|5300.03|5300.03|5300.03|5300.03|5300.03|0
1627565210000|2021-07-29 13:26:50|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|5299.67|0
1627565230000|2021-07-29 13:27:10|5300.03|5300.03|5299.67|5299.67|5300.03|5300.03|5299.67|5299.67|0
1627565240000|2021-07-29 13:27:20|5299.61|5299.61|5299.67|5299.67|5299.67|5299.67|5299.61|5299.61|0
1627565320000|2021-07-29 13:28:40|5299.32|5299.32|5298.96|5298.96|5299.32|5299.32|5298.96|5298.96|0
1627565340000|2021-07-29 13:29:00|5298.85|5298.85|5298.73|5298.73|5298.85|5298.85|5298.73|5298.73|0
1627565350000|2021-07-29 13:29:10|5298.79|5298.79|5298.49|5298.49|5298.79|5298.79|5298.49|5298.49|0
1627565360000|2021-07-29 13:29:20|5298.55|5298.55|5298.55|5298.55|5298.55|5298.55|5298.55|5298.55|0
1627565370000|2021-07-29 13:29:30|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|5298.27|0
1627565380000|2021-07-29 13:29:40|5298.33|5298.33|5298.68|5298.68|5298.68|5298.68|5298.33|5298.33|0
1627565390000|2021-07-29 13:29:50|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|5299.04|0
1627565400000|2021-07-29 13:30:00|5299.39|5299.39|5299.02|5299.02|5299.39|5299.39|5299.02|5299.02|0
1627565410000|2021-07-29 13:30:10|5299.38|5299.38|5299.38|5299.38|5299.38|5299.38|5299.38|5299.38|0
1627565420000|2021-07-29 13:30:20|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|5299.73|0
1627565430000|2021-07-29 13:30:30|5300.44|5300.44|5300.44|5300.44|5300.8|5300.8|5300.44|5300.44|0
1627565440000|2021-07-29 13:30:40|5299.73|5299.73|5299.38|5299.38|5299.73|5299.73|5299.38|5299.38|0
1627565450000|2021-07-29 13:30:50|5299.2|5299.2|5299.91|5299.91|5299.91|5299.91|5299.2|5299.2|0
1627565470000|2021-07-29 13:31:10|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|5298.49|0
1627565480000|2021-07-29 13:31:20|5298.61|5298.61|5298.79|5298.79|5298.79|5298.79|5298.61|5298.61|0
1627565490000|2021-07-29 13:31:30|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|5299.14|0
1627565500000|2021-07-29 13:31:40|5298.43|5298.43|5298.08|5298.08|5298.43|5298.43|5298.08|5298.08|0
1627565520000|2021-07-29 13:32:00|5297.96|5297.96|5297.6|5297.6|5297.96|5297.96|5297.6|5297.6|0
1627565530000|2021-07-29 13:32:10|5297.96|5297.96|5297.96|5297.96|5297.96|5297.96|5297.96|5297.96|0
1627565540000|2021-07-29 13:32:20|5297.4|5297.4|5298.46|5298.46|5298.46|5298.46|5297.4|5297.4|0
1627565550000|2021-07-29 13:32:30|5298.74|5298.74|5298.74|5298.74|5298.74|5298.74|5298.74|5298.74|0
1627565570000|2021-07-29 13:32:50|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|5298.39|0
1627565580000|2021-07-29 13:33:00|5298.03|5298.03|5298.74|5298.74|5298.74|5298.74|5297.68|5297.68|0
1627565590000|2021-07-29 13:33:10|5298.39|5298.39|5298.03|5298.03|5298.39|5298.39|5298.03|5298.03|0
1627565600000|2021-07-29 13:33:20|5298.21|5298.21|5297.85|5297.85|5298.21|5298.21|5297.85|5297.85|0
1627565610000|2021-07-29 13:33:30|5298.21|5298.21|5299.31|5299.31|5299.31|5299.31|5298.21|5298.21|0
1627565620000|2021-07-29 13:33:40|5299.55|5299.55|5299.78|5299.78|5299.78|5299.78|5299.55|5299.55|0
1627565630000|2021-07-29 13:33:50|5300.02|5300.02|5300.38|5300.38|5300.38|5300.38|5300.02|5300.02|0
1627565640000|2021-07-29 13:34:00|5300.97|5300.97|5301.33|5301.33|5301.33|5301.33|5300.97|5300.97|0
1627565650000|2021-07-29 13:34:10|5301.68|5301.68|5302.73|5302.73|5302.73|5302.73|5301.68|5301.68|0
1627565660000|2021-07-29 13:34:20|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|0
1627565670000|2021-07-29 13:34:30|5302.32|5302.32|5301.96|5301.96|5302.32|5302.32|5301.96|5301.96|0
1627565680000|2021-07-29 13:34:40|5302.2|5302.2|5303.27|5303.27|5303.27|5303.27|5302.2|5302.2|0
1627565690000|2021-07-29 13:34:50|5303.21|5303.21|5302.5|5302.5|5303.21|5303.21|5302.5|5302.5|0
1627565700000|2021-07-29 13:35:00|5301.79|5301.79|5301.43|5301.43|5301.79|5301.79|5301.43|5301.43|0
1627565710000|2021-07-29 13:35:10|5301.71|5301.71|5301.43|5301.43|5301.71|5301.71|5301.43|5301.43|0
1627565730000|2021-07-29 13:35:30|5301.67|5301.67|5302.38|5302.38|5302.38|5302.38|5301.67|5301.67|0
1627565740000|2021-07-29 13:35:40|5302.74|5302.74|5304.16|5304.16|5304.5|5304.5|5302.74|5302.74|0
1627565750000|2021-07-29 13:35:50|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|0
1627565760000|2021-07-29 13:36:00|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|0
1627565770000|2021-07-29 13:36:10|5304.44|5304.44|5304.26|5304.26|5304.44|5304.44|5304.2|5304.2|0
1627565780000|2021-07-29 13:36:20|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|0
1627565790000|2021-07-29 13:36:30|5303.55|5303.55|5303.55|5303.55|5303.55|5303.55|5303.55|5303.55|0
1627565800000|2021-07-29 13:36:40|5303.38|5303.38|5303.73|5303.73|5303.73|5303.73|5303.38|5303.38|0
1627565820000|2021-07-29 13:37:00|5304.8|5304.8|5305.86|5305.86|5305.86|5305.86|5304.09|5304.09|0
1627565830000|2021-07-29 13:37:10|5306.34|5306.34|5306.04|5306.04|5306.4|5306.4|5306.04|5306.04|0
1627565840000|2021-07-29 13:37:20|5306.38|5306.38|5308.81|5308.81|5308.81|5308.81|5306.38|5306.38|0
1627565850000|2021-07-29 13:37:30|5308.93|5308.93|5308.87|5308.87|5308.93|5308.93|5308.87|5308.87|0
1627565860000|2021-07-29 13:37:40|5308.52|5308.52|5308.8|5308.8|5308.8|5308.8|5308.52|5308.52|0
1627565870000|2021-07-29 13:37:50|5308.44|5308.44|5308.44|5308.44|5308.44|5308.44|5308.44|5308.44|0
1627565880000|2021-07-29 13:38:00|5307.38|5307.38|5306.74|5306.74|5307.38|5307.38|5306.74|5306.74|0
1627565890000|2021-07-29 13:38:10|5305.67|5305.67|5305.67|5305.67|5305.67|5305.67|5305.67|5305.67|0
1627565900000|2021-07-29 13:38:20|5306.38|5306.38|5306.37|5306.37|5306.72|5306.72|5306.37|5306.37|0
1627565910000|2021-07-29 13:38:30|5306.72|5306.72|5306.72|5306.72|5306.72|5306.72|5306.72|5306.72|0
1627565940000|2021-07-29 13:39:00|5307|5307|5306.65|5306.65|5307|5307|5306.65|5306.65|0
1627565950000|2021-07-29 13:39:10|5307|5307|5306.09|5306.09|5307|5307|5306.09|5306.09|0
1627565960000|2021-07-29 13:39:20|5306.44|5306.44|5306.44|5306.44|5306.44|5306.44|5306.44|5306.44|0
1627565980000|2021-07-29 13:39:40|5306.8|5306.8|5307.57|5307.57|5307.57|5307.57|5306.8|5306.8|0
1627565990000|2021-07-29 13:39:50|5307.69|5307.69|5307.69|5307.69|5307.69|5307.69|5307.69|5307.69|0
1627566000000|2021-07-29 13:40:00|5307.45|5307.45|5307.21|5307.21|5307.45|5307.45|5307.21|5307.21|0
1627566010000|2021-07-29 13:40:10|5306.86|5306.86|5306.5|5306.5|5306.86|5306.86|5306.5|5306.5|0
1627566020000|2021-07-29 13:40:20|5306.74|5306.74|5307.33|5307.33|5307.33|5307.33|5306.74|5306.74|0
1627566030000|2021-07-29 13:40:30|5307.68|5307.68|5308.75|5308.75|5308.75|5308.75|5307.68|5307.68|0
1627566040000|2021-07-29 13:40:40|5308.69|5308.69|5309.75|5309.75|5309.75|5309.75|5308.69|5308.69|0
1627566070000|2021-07-29 13:41:10|5309.93|5309.93|5308.86|5308.86|5309.93|5309.93|5308.15|5308.15|0
1627566090000|2021-07-29 13:41:30|5309.57|5309.57|5308.79|5308.79|5309.57|5309.57|5308.79|5308.79|0
1627566100000|2021-07-29 13:41:40|5309.5|5309.5|5309.15|5309.15|5309.5|5309.5|5308.79|5308.79|0
1627566110000|2021-07-29 13:41:50|5309.03|5309.03|5309.31|5309.31|5309.31|5309.31|5309.03|5309.03|0
1627566120000|2021-07-29 13:42:00|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|5308.95|0
1627566140000|2021-07-29 13:42:20|5308.89|5308.89|5308.89|5308.89|5308.89|5308.89|5308.89|5308.89|0
1627566150000|2021-07-29 13:42:30|5308.54|5308.54|5308.54|5308.54|5308.54|5308.54|5308.54|5308.54|0
1627566160000|2021-07-29 13:42:40|5308.26|5308.26|5307.55|5307.55|5308.26|5308.26|5307.55|5307.55|0
1627566190000|2021-07-29 13:43:10|5307.9|5307.9|5307.9|5307.9|5307.9|5307.9|5307.9|5307.9|0
1627566200000|2021-07-29 13:43:20|5307.56|5307.56|5305.79|5305.79|5307.56|5307.56|5305.79|5305.79|0
1627566220000|2021-07-29 13:43:40|5306.85|5306.85|5306.85|5306.85|5306.85|5306.85|5306.85|5306.85|0
1627566240000|2021-07-29 13:44:00|5307.13|5307.13|5306.33|5306.33|5307.13|5307.13|5306.33|5306.33|0
1627566250000|2021-07-29 13:44:10|5304.91|5304.91|5304.73|5304.73|5304.91|5304.91|5304.5|5304.5|0
1627566260000|2021-07-29 13:44:20|5304.85|5304.85|5303.93|5303.93|5304.85|5304.85|5303.93|5303.93|0
1627566280000|2021-07-29 13:44:40|5303.58|5303.58|5305.35|5305.35|5305.35|5305.35|5303.58|5303.58|0
1627566300000|2021-07-29 13:45:00|5305.69|5305.69|5304.98|5304.98|5305.69|5305.69|5304.98|5304.98|0
1627566310000|2021-07-29 13:45:10|5305.69|5305.69|5306.05|5306.05|5306.4|5306.4|5305.69|5305.69|0
1627566320000|2021-07-29 13:45:20|5305.99|5305.99|5306.77|5306.77|5306.77|5306.77|5305.71|5305.71|0
1627566330000|2021-07-29 13:45:30|5306.66|5306.66|5306.89|5306.89|5306.89|5306.89|5306.66|5306.66|0
1627566340000|2021-07-29 13:45:40|5307.25|5307.25|5306.89|5306.89|5307.25|5307.25|5306.89|5306.89|0
1627566360000|2021-07-29 13:46:00|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|5306.54|0
1627566370000|2021-07-29 13:46:10|5306.89|5306.89|5309.47|5309.47|5309.47|5309.47|5306.89|5306.89|0
1627566380000|2021-07-29 13:46:20|5309.75|5309.75|5309.19|5309.19|5309.75|5309.75|5309.19|5309.19|0
1627566400000|2021-07-29 13:46:40|5308.83|5308.83|5308.48|5308.48|5308.83|5308.83|5308.48|5308.48|0
1627566410000|2021-07-29 13:46:50|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|5308.12|0
1627566420000|2021-07-29 13:47:00|5307.77|5307.77|5307.77|5307.77|5307.77|5307.77|5307.77|5307.77|0
1627566470000|2021-07-29 13:47:50|5308.33|5308.33|5308.04|5308.04|5308.33|5308.33|5307.98|5307.98|0
1627566490000|2021-07-29 13:48:10|5306.97|5306.97|5306.97|5306.97|5306.97|5306.97|5306.97|5306.97|0
1627566500000|2021-07-29 13:48:20|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|0
1627566510000|2021-07-29 13:48:30|5306.97|5306.97|5306.97|5306.97|5306.97|5306.97|5306.97|5306.97|0
1627566550000|2021-07-29 13:49:10|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|0
1627566560000|2021-07-29 13:49:20|5306.26|5306.26|5306.26|5306.26|5306.26|5306.26|5306.26|5306.26|0
1627566570000|2021-07-29 13:49:30|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|5306.62|0
1627566580000|2021-07-29 13:49:40|5306.97|5306.97|5308.13|5308.13|5308.13|5308.13|5306.97|5306.97|0
1627566590000|2021-07-29 13:49:50|5308.25|5308.25|5308.6|5308.6|5308.6|5308.6|5308.25|5308.25|0
1627566600000|2021-07-29 13:50:00|5309.31|5309.31|5308.25|5308.25|5309.31|5309.31|5308.25|5308.25|0
1627566610000|2021-07-29 13:50:10|5308.37|5308.37|5308.42|5308.42|5308.42|5308.42|5308.37|5308.37|0
1627566620000|2021-07-29 13:50:20|5308.07|5308.07|5307.49|5307.49|5308.07|5308.07|5307.49|5307.49|0
1627566660000|2021-07-29 13:51:00|5307.61|5307.61|5306.96|5306.96|5307.67|5307.67|5306.96|5306.96|0
1627566670000|2021-07-29 13:51:10|5306.6|5306.6|5306.6|5306.6|5306.6|5306.6|5306.6|5306.6|0
1627566680000|2021-07-29 13:51:20|5307.28|5307.28|5308.05|5308.05|5308.11|5308.11|5307.28|5307.28|0
1627566690000|2021-07-29 13:51:30|5307.99|5307.99|5308.76|5308.76|5308.76|5308.76|5307.99|5307.99|0
1627566710000|2021-07-29 13:51:50|5309.12|5309.12|5309.12|5309.12|5309.12|5309.12|5309.12|5309.12|0
1627566720000|2021-07-29 13:52:00|5309.71|5309.71|5310.3|5310.3|5310.3|5310.3|5309.71|5309.71|0
1627566760000|2021-07-29 13:52:40|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|5309.83|5309.83|0
1627566770000|2021-07-29 13:52:50|5309.91|5309.91|5309.91|5309.91|5309.91|5309.91|5309.91|5309.91|0
1627566780000|2021-07-29 13:53:00|5309.85|5309.85|5309.91|5309.91|5309.91|5309.91|5309.85|5309.85|0
1627566800000|2021-07-29 13:53:20|5310.19|5310.19|5309.83|5309.83|5310.19|5310.19|5309.83|5309.83|0
1627566810000|2021-07-29 13:53:30|5309.48|5309.48|5309.95|5309.95|5309.95|5309.95|5309.48|5309.48|0
1627566830000|2021-07-29 13:53:50|5310.3|5310.3|5310.3|5310.3|5310.3|5310.3|5310.3|5310.3|0
1627566840000|2021-07-29 13:54:00|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|0
1627566850000|2021-07-29 13:54:10|5309.59|5309.59|5308.68|5308.68|5309.59|5309.59|5308.68|5308.68|0
1627566860000|2021-07-29 13:54:20|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5308.96|5308.96|0
1627566880000|2021-07-29 13:54:40|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|0
1627566890000|2021-07-29 13:54:50|5308.17|5308.17|5307.46|5307.46|5308.17|5308.17|5307.46|5307.46|0
1627566910000|2021-07-29 13:55:10|5307.82|5307.82|5308.17|5308.17|5308.17|5308.17|5307.82|5307.82|0
1627566930000|2021-07-29 13:55:30|5308.29|5308.29|5309.06|5309.06|5309.06|5309.06|5308.29|5308.29|0
1627566940000|2021-07-29 13:55:40|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|0
1627566950000|2021-07-29 13:55:50|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|0
1627566960000|2021-07-29 13:56:00|5310.13|5310.13|5309.85|5309.85|5310.48|5310.48|5309.85|5309.85|0
1627566970000|2021-07-29 13:56:10|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|0
1627566990000|2021-07-29 13:56:30|5310.32|5310.32|5310.32|5310.32|5310.32|5310.32|5310.32|5310.32|0
1627567010000|2021-07-29 13:56:50|5309.96|5309.96|5309.96|5309.96|5309.96|5309.96|5309.96|5309.96|0
1627567020000|2021-07-29 13:57:00|5310.32|5310.32|5310.26|5310.26|5310.32|5310.32|5310.26|5310.26|0
1627567050000|2021-07-29 13:57:30|5310.61|5310.61|5310.26|5310.26|5310.97|5310.97|5310.26|5310.26|0
1627567070000|2021-07-29 13:57:50|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|0
1627567100000|2021-07-29 13:58:20|5310.56|5310.56|5311.98|5311.98|5311.98|5311.98|5310.2|5310.2|0
1627567110000|2021-07-29 13:58:30|5311.92|5311.92|5312.57|5312.57|5312.63|5312.63|5311.92|5311.92|0
1627567130000|2021-07-29 13:58:50|5313.28|5313.28|5313.63|5313.63|5313.63|5313.63|5313.28|5313.28|0
1627567140000|2021-07-29 13:59:00|5313.28|5313.28|5312.92|5312.92|5313.28|5313.28|5312.92|5312.92|0
1627567150000|2021-07-29 13:59:10|5311.86|5311.86|5311.86|5311.86|5311.86|5311.86|5311.86|5311.86|0
1627567190000|2021-07-29 13:59:50|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|0
1627567200000|2021-07-29 14:00:00|5311.34|5311.34|5311.34|5311.34|5311.34|5311.34|5311.34|5311.34|0
1627567210000|2021-07-29 14:00:10|5310.28|5310.28|5310.28|5310.28|5310.28|5310.28|5310.28|5310.28|0
1627567230000|2021-07-29 14:00:30|5310.56|5310.56|5310.56|5310.56|5310.56|5310.56|5310.56|5310.56|0
1627567250000|2021-07-29 14:00:50|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|0
1627567260000|2021-07-29 14:01:00|5309.85|5309.85|5310.56|5310.56|5310.56|5310.56|5309.85|5309.85|0
1627567270000|2021-07-29 14:01:10|5310.91|5310.91|5310.91|5310.91|5311.27|5311.27|5310.91|5310.91|0
1627567310000|2021-07-29 14:01:50|5311.27|5311.27|5312.69|5312.69|5312.69|5312.69|5311.27|5311.27|0
1627567320000|2021-07-29 14:02:00|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|0
1627567340000|2021-07-29 14:02:20|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|5314.11|0
1627567350000|2021-07-29 14:02:30|5313.99|5313.99|5314.56|5314.56|5314.56|5314.56|5313.81|5313.81|0
1627567360000|2021-07-29 14:02:40|5313.85|5313.85|5313.57|5313.57|5313.85|5313.85|5313.57|5313.57|0
1627567380000|2021-07-29 14:03:00|5313.22|5313.22|5313.28|5313.28|5313.28|5313.28|5313.22|5313.22|0
1627567390000|2021-07-29 14:03:10|5312.92|5312.92|5312.81|5312.81|5312.92|5312.92|5312.81|5312.81|0
1627567400000|2021-07-29 14:03:20|5313.09|5313.09|5313.09|5313.09|5313.09|5313.09|5313.09|5313.09|0
1627567430000|2021-07-29 14:03:50|5312.91|5312.91|5312.91|5312.91|5312.91|5312.91|5312.91|5312.91|0
1627567460000|2021-07-29 14:04:20|5312.63|5312.63|5312.57|5312.57|5312.63|5312.63|5312.51|5312.51|0
1627567470000|2021-07-29 14:04:30|5311.86|5311.86|5311.86|5311.86|5311.86|5311.86|5311.86|5311.86|0
1627567490000|2021-07-29 14:04:50|5312.14|5312.14|5311.86|5311.86|5312.14|5312.14|5311.86|5311.86|0
1627567510000|2021-07-29 14:05:10|5312.22|5312.22|5312.22|5312.22|5312.5|5312.5|5312.22|5312.22|0
1627567520000|2021-07-29 14:05:20|5311.87|5311.87|5311.87|5311.87|5311.87|5311.87|5311.87|5311.87|0
1627567530000|2021-07-29 14:05:30|5311.53|5311.53|5312.28|5312.28|5312.45|5312.45|5311.29|5311.29|0
1627567540000|2021-07-29 14:05:40|5311.57|5311.57|5311.57|5311.57|5311.57|5311.57|5311.57|5311.57|0
1627567560000|2021-07-29 14:06:00|5311.21|5311.21|5311.21|5311.21|5311.21|5311.21|5311.21|5311.21|0
1627567570000|2021-07-29 14:06:10|5310.98|5310.98|5310.64|5310.64|5310.98|5310.98|5310.64|5310.64|0
1627567620000|2021-07-29 14:07:00|5310.28|5310.28|5310.4|5310.4|5310.46|5310.46|5310.28|5310.28|0
1627567630000|2021-07-29 14:07:10|5310.04|5310.04|5310.16|5310.16|5310.16|5310.16|5310.04|5310.04|0
1627567640000|2021-07-29 14:07:20|5310.52|5310.52|5310.52|5310.52|5310.52|5310.52|5310.52|5310.52|0
1627567650000|2021-07-29 14:07:30|5310.46|5310.46|5310.46|5310.46|5310.46|5310.46|5310.46|5310.46|0
1627567680000|2021-07-29 14:08:00|5310.8|5310.8|5310.46|5310.46|5310.8|5310.8|5310.46|5310.46|0
1627567690000|2021-07-29 14:08:10|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|0
1627567700000|2021-07-29 14:08:20|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|0
1627567710000|2021-07-29 14:08:30|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|5310.74|0
1627567730000|2021-07-29 14:08:50|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|0
1627567740000|2021-07-29 14:09:00|5310.56|5310.56|5310.62|5310.62|5310.62|5310.62|5310.56|5310.56|0
1627567750000|2021-07-29 14:09:10|5310.97|5310.97|5311.09|5311.09|5311.33|5311.33|5310.97|5310.97|0
1627567770000|2021-07-29 14:09:30|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|0
1627567790000|2021-07-29 14:09:50|5311.09|5311.09|5311.45|5311.45|5311.45|5311.45|5311.09|5311.09|0
1627567810000|2021-07-29 14:10:10|5311.09|5311.09|5311.15|5311.15|5311.15|5311.15|5311.09|5311.09|0
1627567820000|2021-07-29 14:10:20|5310.44|5310.44|5310.09|5310.09|5310.44|5310.44|5310.09|5310.09|0
1627567830000|2021-07-29 14:10:30|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|0
1627567840000|2021-07-29 14:10:40|5309.25|5309.25|5309.31|5309.31|5309.31|5309.31|5309.25|5309.25|0
1627567850000|2021-07-29 14:10:50|5309.07|5309.07|5308.84|5308.84|5309.07|5309.07|5308.84|5308.84|0
1627567860000|2021-07-29 14:11:00|5309.18|5309.18|5309.52|5309.52|5309.52|5309.52|5309.18|5309.18|0
1627567870000|2021-07-29 14:11:10|5309.76|5309.76|5310.44|5310.44|5310.44|5310.44|5309.76|5309.76|0
1627567880000|2021-07-29 14:11:20|5310.08|5310.08|5310.08|5310.08|5310.08|5310.08|5310.08|5310.08|0
1627567900000|2021-07-29 14:11:40|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|0
1627567910000|2021-07-29 14:11:50|5309.8|5309.8|5309.92|5309.92|5309.92|5309.92|5309.8|5309.8|0
1627567920000|2021-07-29 14:12:00|5309.56|5309.56|5309.56|5309.56|5309.56|5309.56|5309.56|5309.56|0
1627567930000|2021-07-29 14:12:10|5309.9|5309.9|5310.25|5310.25|5310.25|5310.25|5309.9|5309.9|0
1627567970000|2021-07-29 14:12:50|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|0
1627567990000|2021-07-29 14:13:10|5309.56|5309.56|5309.56|5309.56|5309.56|5309.56|5309.56|5309.56|0
1627568020000|2021-07-29 14:13:40|5309.21|5309.21|5308.85|5308.85|5309.21|5309.21|5308.85|5308.85|0
1627568030000|2021-07-29 14:13:50|5308.5|5308.5|5308.66|5308.66|5308.66|5308.66|5308.32|5308.32|0
1627568050000|2021-07-29 14:14:10|5309|5309|5309|5309|5309|5309|5308.66|5308.66|0
1627568080000|2021-07-29 14:14:40|5309.65|5309.65|5309.88|5309.88|5309.88|5309.88|5309.65|5309.65|0
1627568090000|2021-07-29 14:14:50|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|5309.47|0
1627568100000|2021-07-29 14:15:00|5309.19|5309.19|5309.19|5309.19|5309.19|5309.19|5309.19|5309.19|0
1627568120000|2021-07-29 14:15:20|5308.48|5308.48|5308.48|5308.48|5308.48|5308.48|5308.48|5308.48|0
1627568130000|2021-07-29 14:15:30|5308.6|5308.6|5308.6|5308.6|5308.6|5308.6|5308.6|5308.6|0
1627568140000|2021-07-29 14:15:40|5307.89|5307.89|5307.89|5307.89|5307.89|5307.89|5307.89|5307.89|0
1627568150000|2021-07-29 14:15:50|5308.13|5308.13|5309.19|5309.19|5309.19|5309.19|5308.13|5308.13|0
1627568160000|2021-07-29 14:16:00|5309.55|5309.55|5309.55|5309.55|5309.55|5309.55|5309.55|5309.55|0
1627568170000|2021-07-29 14:16:10|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|5309.9|0
1627568190000|2021-07-29 14:16:30|5310.14|5310.14|5310.14|5310.14|5310.14|5310.14|5310.14|5310.14|0
1627568230000|2021-07-29 14:17:10|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|5309.08|0
1627568240000|2021-07-29 14:17:20|5308.72|5308.72|5308.72|5308.72|5308.72|5308.72|5308.72|5308.72|0
1627568250000|2021-07-29 14:17:30|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|0
1627568280000|2021-07-29 14:18:00|5308.43|5308.43|5304.56|5304.56|5308.43|5308.43|5304.56|5304.56|0
1627568290000|2021-07-29 14:18:10|5304.91|5304.91|5305.19|5305.19|5305.19|5305.19|5304.91|5304.91|0
1627568310000|2021-07-29 14:18:30|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|0
1627568330000|2021-07-29 14:18:50|5304.78|5304.78|5305.13|5305.13|5305.13|5305.13|5304.78|5304.78|0
1627568340000|2021-07-29 14:19:00|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|5305.71|0
1627568360000|2021-07-29 14:19:20|5306.07|5306.07|5306.07|5306.07|5306.07|5306.07|5306.07|5306.07|0
1627568390000|2021-07-29 14:19:50|5305.95|5305.95|5305.95|5305.95|5305.95|5305.95|5305.95|5305.95|0
1627568400000|2021-07-29 14:20:00|5305.24|5305.24|5304.96|5304.96|5305.24|5305.24|5304.96|5304.96|0
1627568410000|2021-07-29 14:20:10|5304.9|5304.9|5304.96|5304.96|5304.96|5304.96|5304.9|5304.9|0
1627568430000|2021-07-29 14:20:30|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|0
1627568440000|2021-07-29 14:20:40|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|5303.91|0
1627568460000|2021-07-29 14:21:00|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|0
1627568470000|2021-07-29 14:21:10|5304.15|5304.15|5304.15|5304.15|5304.15|5304.15|5304.15|5304.15|0
1627568500000|2021-07-29 14:21:40|5304.49|5304.49|5304.49|5304.49|5304.49|5304.49|5304.49|5304.49|0
1627568510000|2021-07-29 14:21:50|5304.84|5304.84|5305.2|5305.2|5305.2|5305.2|5304.84|5304.84|0
1627568520000|2021-07-29 14:22:00|5305.26|5305.26|5305.5|5305.5|5305.5|5305.5|5305.26|5305.26|0
1627568550000|2021-07-29 14:22:30|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|0
1627568560000|2021-07-29 14:22:40|5305.85|5305.85|5305.5|5305.5|5305.85|5305.85|5305.5|5305.5|0
1627568600000|2021-07-29 14:23:20|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|0
1627568680000|2021-07-29 14:24:40|5305.72|5305.72|5305.72|5305.72|5305.72|5305.72|5305.72|5305.72|0
1627568690000|2021-07-29 14:24:50|5305.36|5305.36|5305.96|5305.96|5305.96|5305.96|5305.36|5305.36|0
1627568720000|2021-07-29 14:25:20|5304.89|5304.89|5305.01|5305.01|5305.25|5305.25|5304.89|5304.89|0
1627568730000|2021-07-29 14:25:30|5304.66|5304.66|5304.66|5304.66|5304.66|5304.66|5304.66|5304.66|0
1627568750000|2021-07-29 14:25:50|5304.54|5304.54|5304.6|5304.6|5304.66|5304.66|5304.54|5304.54|0
1627568790000|2021-07-29 14:26:30|5304.24|5304.24|5304.24|5304.24|5304.24|5304.24|5304.24|5304.24|0
1627568800000|2021-07-29 14:26:40|5304.6|5304.6|5304.6|5304.6|5304.6|5304.6|5304.6|5304.6|0
1627568840000|2021-07-29 14:27:20|5304.24|5304.24|5304.24|5304.24|5304.24|5304.24|5304.24|5304.24|0
1627568860000|2021-07-29 14:27:40|5304.3|5304.3|5304.42|5304.42|5304.48|5304.48|5304.3|5304.3|0
1627568870000|2021-07-29 14:27:50|5304.36|5304.36|5303.94|5303.94|5304.48|5304.48|5303.94|5303.94|0
1627568880000|2021-07-29 14:28:00|5303.59|5303.59|5303.59|5303.59|5303.59|5303.59|5303.59|5303.59|0
1627568890000|2021-07-29 14:28:10|5303.23|5303.23|5302.89|5302.89|5303.23|5303.23|5302.89|5302.89|0
1627568920000|2021-07-29 14:28:40|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|0
1627568950000|2021-07-29 14:29:10|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|0
1627568970000|2021-07-29 14:29:30|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|0
1627569000000|2021-07-29 14:30:00|5304.31|5304.31|5304.14|5304.14|5304.31|5304.31|5304.14|5304.14|0
1627569010000|2021-07-29 14:30:10|5304.08|5304.08|5303.72|5303.72|5304.08|5304.08|5303.72|5303.72|0
1627569030000|2021-07-29 14:30:30|5303.37|5303.37|5303.66|5303.66|5303.66|5303.66|5303.31|5303.31|0
1627569060000|2021-07-29 14:31:00|5303.38|5303.38|5303.03|5303.03|5303.38|5303.38|5303.03|5303.03|0
1627569080000|2021-07-29 14:31:20|5302.67|5302.67|5302.32|5302.32|5302.67|5302.67|5302.32|5302.32|0
1627569090000|2021-07-29 14:31:30|5302.08|5302.08|5301.84|5301.84|5302.08|5302.08|5301.84|5301.84|0
1627569110000|2021-07-29 14:31:50|5301.9|5301.9|5301.96|5301.96|5301.96|5301.96|5301.9|5301.9|0
1627569120000|2021-07-29 14:32:00|5301.25|5301.25|5301.67|5301.67|5301.67|5301.67|5301.25|5301.25|0
1627569130000|2021-07-29 14:32:10|5301.72|5301.72|5301.78|5301.78|5301.78|5301.78|5301.72|5301.72|0
1627569150000|2021-07-29 14:32:30|5301.43|5301.43|5301.43|5301.43|5301.43|5301.43|5301.43|5301.43|0
1627569180000|2021-07-29 14:33:00|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|0
1627569190000|2021-07-29 14:33:10|5302.26|5302.26|5302.67|5302.67|5302.67|5302.67|5302.26|5302.26|0
1627569210000|2021-07-29 14:33:30|5302.73|5302.73|5302.73|5302.73|5302.73|5302.73|5302.73|5302.73|0
1627569220000|2021-07-29 14:33:40|5303.01|5303.01|5302.89|5302.89|5303.01|5303.01|5302.89|5302.89|0
1627569260000|2021-07-29 14:34:20|5303.57|5303.57|5303.57|5303.57|5303.57|5303.57|5303.23|5303.23|0
1627569270000|2021-07-29 14:34:30|5303.81|5303.81|5303.81|5303.81|5303.81|5303.81|5303.53|5303.53|0
1627569280000|2021-07-29 14:34:40|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|0
1627569290000|2021-07-29 14:34:50|5304.52|5304.52|5304.52|5304.52|5304.52|5304.52|5304.52|5304.52|0
1627569300000|2021-07-29 14:35:00|5304.17|5304.17|5303.81|5303.81|5304.17|5304.17|5303.81|5303.81|0
1627569320000|2021-07-29 14:35:20|5303.87|5303.87|5302.81|5302.81|5303.87|5303.87|5302.81|5302.81|0
1627569330000|2021-07-29 14:35:30|5302.69|5302.69|5302.69|5302.69|5302.69|5302.69|5302.69|5302.69|0
1627569340000|2021-07-29 14:35:40|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|5302.63|0
1627569350000|2021-07-29 14:35:50|5302.35|5302.35|5302.35|5302.35|5302.35|5302.35|5302.35|5302.35|0
1627569430000|2021-07-29 14:37:10|5301.99|5301.99|5300.57|5300.57|5301.99|5301.99|5300.57|5300.57|0
1627569440000|2021-07-29 14:37:20|5301.28|5301.28|5300.93|5300.93|5301.28|5301.28|5300.93|5300.93|0
1627569450000|2021-07-29 14:37:30|5300.57|5300.57|5300.51|5300.51|5300.57|5300.57|5300.51|5300.51|0
1627569460000|2021-07-29 14:37:40|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|5300.8|0
1627569480000|2021-07-29 14:38:00|5301.15|5301.15|5301.49|5301.49|5301.49|5301.49|5301.15|5301.15|0
1627569490000|2021-07-29 14:38:10|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|5301.37|0
1627569500000|2021-07-29 14:38:20|5301.61|5301.61|5301.73|5301.73|5302.08|5302.08|5301.61|5301.61|0
1627569510000|2021-07-29 14:38:30|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|5301.67|0
1627569520000|2021-07-29 14:38:40|5302.01|5302.01|5302.61|5302.61|5302.61|5302.61|5302.01|5302.01|0
1627569530000|2021-07-29 14:38:50|5302.72|5302.72|5302.72|5302.72|5302.72|5302.72|5302.72|5302.72|0
1627569550000|2021-07-29 14:39:10|5302.44|5302.44|5302.78|5302.78|5302.78|5302.78|5302.44|5302.44|0
1627569580000|2021-07-29 14:39:40|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|0
1627569620000|2021-07-29 14:40:20|5303.08|5303.08|5302.9|5302.9|5303.08|5303.08|5302.9|5302.9|0
1627569630000|2021-07-29 14:40:30|5303.26|5303.26|5303.26|5303.26|5303.26|5303.26|5303.26|5303.26|0
1627569640000|2021-07-29 14:40:40|5303.61|5303.61|5303.61|5303.61|5303.61|5303.61|5303.61|5303.61|0
1627569650000|2021-07-29 14:40:50|5303.55|5303.55|5303.14|5303.14|5303.61|5303.61|5303.14|5303.14|0
1627569660000|2021-07-29 14:41:00|5302.97|5302.97|5302.69|5302.69|5303.08|5303.08|5302.69|5302.69|0
1627569670000|2021-07-29 14:41:10|5301.62|5301.62|5301.21|5301.21|5301.62|5301.62|5301.21|5301.21|0
1627569690000|2021-07-29 14:41:30|5301.15|5301.15|5300.79|5300.79|5301.15|5301.15|5300.55|5300.55|0
1627569710000|2021-07-29 14:41:50|5301.07|5301.07|5301.25|5301.25|5301.25|5301.25|5301.07|5301.07|0
1627569720000|2021-07-29 14:42:00|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|0
1627569730000|2021-07-29 14:42:10|5301.31|5301.31|5301.43|5301.43|5301.43|5301.43|5301.31|5301.31|0
1627569740000|2021-07-29 14:42:20|5300.72|5300.72|5300.72|5300.72|5300.72|5300.72|5300.72|5300.72|0
1627569760000|2021-07-29 14:42:40|5301.07|5301.07|5301.07|5301.07|5301.07|5301.07|5301.07|5301.07|0
1627569770000|2021-07-29 14:42:50|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|0
1627569810000|2021-07-29 14:43:30|5301.01|5301.01|5301.37|5301.37|5301.37|5301.37|5301.01|5301.01|0
1627569820000|2021-07-29 14:43:40|5301.72|5301.72|5301.72|5301.72|5301.72|5301.72|5301.72|5301.72|0
1627569870000|2021-07-29 14:44:30|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|0
1627569880000|2021-07-29 14:44:40|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|0
1627569890000|2021-07-29 14:44:50|5301.84|5301.84|5300.89|5300.89|5301.84|5301.84|5300.89|5300.89|0
1627569900000|2021-07-29 14:45:00|5300.66|5300.66|5300.3|5300.3|5300.66|5300.66|5300.3|5300.3|0
1627569920000|2021-07-29 14:45:20|5300.66|5300.66|5300.31|5300.31|5300.66|5300.66|5300.31|5300.31|0
1627569930000|2021-07-29 14:45:30|5300.26|5300.26|5300.37|5300.37|5300.37|5300.37|5300.2|5300.2|0
1627569940000|2021-07-29 14:45:40|5300.26|5300.26|5299.98|5299.98|5300.26|5300.26|5299.98|5299.98|0
1627569950000|2021-07-29 14:45:50|5300.33|5300.33|5300.81|5300.81|5300.81|5300.81|5300.33|5300.33|0
1627569960000|2021-07-29 14:46:00|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|5300.57|0
1627569970000|2021-07-29 14:46:10|5300.85|5300.85|5300.85|5300.85|5300.85|5300.85|5300.85|5300.85|0
1627569980000|2021-07-29 14:46:20|5300.51|5300.51|5300.51|5300.51|5300.51|5300.51|5300.51|5300.51|0
1627570020000|2021-07-29 14:47:00|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|0
1627570030000|2021-07-29 14:47:10|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|5301.04|0
1627570050000|2021-07-29 14:47:30|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|5300.86|0
1627570060000|2021-07-29 14:47:40|5301.57|5301.57|5301.22|5301.22|5301.57|5301.57|5301.22|5301.22|0
1627570080000|2021-07-29 14:48:00|5301.57|5301.57|5301.57|5301.57|5301.57|5301.57|5301.57|5301.57|0
1627570090000|2021-07-29 14:48:10|5301.75|5301.75|5301.75|5301.75|5301.87|5301.87|5301.75|5301.75|0
1627570110000|2021-07-29 14:48:30|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|0
1627570120000|2021-07-29 14:48:40|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|5301.75|0
1627570150000|2021-07-29 14:49:10|5301.81|5301.81|5301.87|5301.87|5301.87|5301.87|5301.81|5301.81|0
1627570160000|2021-07-29 14:49:20|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|0
1627570180000|2021-07-29 14:49:40|5302.46|5302.46|5302.46|5302.46|5302.46|5302.46|5302.46|5302.46|0
1627570190000|2021-07-29 14:49:50|5302.22|5302.22|5302.22|5302.22|5302.22|5302.22|5302.22|5302.22|0
1627570200000|2021-07-29 14:50:00|5301.51|5301.51|5301.87|5301.87|5301.87|5301.87|5301.51|5301.51|0
1627570210000|2021-07-29 14:50:10|5301.51|5301.51|5301.16|5301.16|5301.51|5301.51|5301.16|5301.16|0
1627570220000|2021-07-29 14:50:20|5301.1|5301.1|5301.1|5301.1|5301.1|5301.1|5301.1|5301.1|0
1627570230000|2021-07-29 14:50:30|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|0
1627570240000|2021-07-29 14:50:40|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|0
1627570310000|2021-07-29 14:51:50|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|0
1627570320000|2021-07-29 14:52:00|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|5301.88|0
1627570340000|2021-07-29 14:52:20|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|0
1627570360000|2021-07-29 14:52:40|5301.76|5301.76|5301.76|5301.76|5301.76|5301.76|5301.76|5301.76|0
1627570370000|2021-07-29 14:52:50|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|5302.05|0
1627570390000|2021-07-29 14:53:10|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|5302.16|0
1627570420000|2021-07-29 14:53:40|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|0
1627570440000|2021-07-29 14:54:00|5302|5302|5302.24|5302.24|5302.24|5302.24|5302|5302|0
1627570450000|2021-07-29 14:54:10|5302.18|5302.18|5302.12|5302.12|5302.18|5302.18|5302.12|5302.12|0
1627570470000|2021-07-29 14:54:30|5301.41|5301.41|5301.41|5301.41|5301.41|5301.41|5301.41|5301.41|0
1627570480000|2021-07-29 14:54:40|5300.7|5300.7|5301.29|5301.29|5301.77|5301.77|5300.7|5300.7|0
1627570510000|2021-07-29 14:55:10|5301.06|5301.06|5300.7|5300.7|5301.06|5301.06|5300.7|5300.7|0
1627570520000|2021-07-29 14:55:20|5300.35|5300.35|5299.99|5299.99|5300.35|5300.35|5299.99|5299.99|0
1627570550000|2021-07-29 14:55:50|5299.64|5299.64|5299.92|5299.92|5299.92|5299.92|5299.64|5299.64|0
1627570580000|2021-07-29 14:56:20|5299.64|5299.64|5299.64|5299.64|5299.64|5299.64|5299.64|5299.64|0
1627570590000|2021-07-29 14:56:30|5299.99|5299.99|5299.64|5299.64|5299.99|5299.99|5299.64|5299.64|0
1627570610000|2021-07-29 14:56:50|5299.52|5299.52|5300.94|5300.94|5300.94|5300.94|5299.52|5299.52|0
1627570620000|2021-07-29 14:57:00|5301.22|5301.22|5301.56|5301.56|5301.56|5301.56|5301.22|5301.22|0
1627570640000|2021-07-29 14:57:20|5301.74|5301.74|5302.45|5302.45|5302.45|5302.45|5301.74|5301.74|0
1627570690000|2021-07-29 14:58:10|5302.09|5302.09|5301.74|5301.74|5302.09|5302.09|5301.74|5301.74|0
1627570700000|2021-07-29 14:58:20|5301.46|5301.46|5301.46|5301.46|5301.46|5301.46|5301.46|5301.46|0
1627570710000|2021-07-29 14:58:30|5301.74|5301.74|5301.03|5301.03|5301.74|5301.74|5301.03|5301.03|0
1627570720000|2021-07-29 14:58:40|5300.67|5300.67|5300.67|5300.67|5300.67|5300.67|5300.67|5300.67|0
1627570730000|2021-07-29 14:58:50|5301.03|5301.03|5301.74|5301.74|5301.74|5301.74|5301.03|5301.03|0
1627570740000|2021-07-29 14:59:00|5301.46|5301.46|5302.52|5302.52|5302.52|5302.52|5301.46|5301.46|0
1627570750000|2021-07-29 14:59:10|5302.88|5302.88|5302.88|5302.88|5302.88|5302.88|5302.88|5302.88|0
1627570770000|2021-07-29 14:59:30|5302.52|5302.52|5302.52|5302.52|5302.52|5302.52|5302.52|5302.52|0
1627570790000|2021-07-29 14:59:50|5302.28|5302.28|5302.28|5302.28|5302.28|5302.28|5302|5302|0
1627570800000|2021-07-29 15:00:00|5301.93|5301.93|5301.87|5301.87|5301.93|5301.93|5301.75|5301.75|0
1627570810000|2021-07-29 15:00:10|5302.58|5302.58|5302.57|5302.57|5302.58|5302.58|5302.57|5302.57|0
1627570820000|2021-07-29 15:00:20|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|5302.62|0
1627570830000|2021-07-29 15:00:30|5302.96|5302.96|5302.96|5302.96|5302.96|5302.96|5302.96|5302.96|0
1627570840000|2021-07-29 15:00:40|5303.02|5303.02|5303.08|5303.08|5303.08|5303.08|5303.02|5303.02|0
1627570850000|2021-07-29 15:00:50|5303.79|5303.79|5304.03|5304.03|5304.03|5304.03|5303.79|5303.79|0
1627570860000|2021-07-29 15:01:00|5304.27|5304.27|5304.91|5304.91|5304.91|5304.91|5304.27|5304.27|0
1627570870000|2021-07-29 15:01:10|5305.26|5305.26|5305.26|5305.26|5305.26|5305.26|5305.26|5305.26|0
1627570880000|2021-07-29 15:01:20|5305.62|5305.62|5305.62|5305.62|5305.62|5305.62|5305.62|5305.62|0
1627570890000|2021-07-29 15:01:30|5305.44|5305.44|5305.78|5305.78|5305.78|5305.78|5305.44|5305.44|0
1627570900000|2021-07-29 15:01:40|5305.72|5305.72|5305.72|5305.72|5305.72|5305.72|5305.72|5305.72|0
1627570910000|2021-07-29 15:01:50|5305.37|5305.37|5305.37|5305.37|5305.37|5305.37|5305.37|5305.37|0
1627570920000|2021-07-29 15:02:00|5305.61|5305.61|5305.61|5305.61|5305.61|5305.61|5305.61|5305.61|0
1627570950000|2021-07-29 15:02:30|5305.26|5305.26|5304.91|5304.91|5305.26|5305.26|5304.91|5304.91|0
1627570960000|2021-07-29 15:02:40|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|5304.85|0
1627571000000|2021-07-29 15:03:20|5304.5|5304.5|5304.15|5304.15|5304.5|5304.5|5304.15|5304.15|0
1627571040000|2021-07-29 15:04:00|5304.51|5304.51|5304.86|5304.86|5304.86|5304.86|5304.51|5304.51|0
1627571050000|2021-07-29 15:04:10|5305.22|5305.22|5304.81|5304.81|5305.22|5305.22|5304.81|5304.81|0
1627571080000|2021-07-29 15:04:40|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|0
1627571090000|2021-07-29 15:04:50|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|5305.49|0
1627571130000|2021-07-29 15:05:30|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|5305.13|0
1627571150000|2021-07-29 15:05:50|5305.07|5305.07|5305.07|5305.07|5305.07|5305.07|5305.07|5305.07|0
1627571160000|2021-07-29 15:06:00|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|0
1627571170000|2021-07-29 15:06:10|5304.66|5304.66|5304.66|5304.66|5304.66|5304.66|5304.6|5304.6|0
1627571210000|2021-07-29 15:06:50|5305.02|5305.02|5305.02|5305.02|5305.02|5305.02|5305.02|5305.02|0
1627571220000|2021-07-29 15:07:00|5304.9|5304.9|5305.02|5305.02|5305.02|5305.02|5304.9|5304.9|0
1627571230000|2021-07-29 15:07:10|5305.37|5305.37|5305.73|5305.73|5305.73|5305.73|5305.37|5305.37|0
1627571240000|2021-07-29 15:07:20|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|5305.78|0
1627571270000|2021-07-29 15:07:50|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|0
1627571290000|2021-07-29 15:08:10|5305.15|5305.15|5304.44|5304.44|5305.15|5305.15|5304.44|5304.44|0
1627571310000|2021-07-29 15:08:30|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|5304.72|0
1627571330000|2021-07-29 15:08:50|5303.8|5303.8|5303.8|5303.8|5303.8|5303.8|5303.8|5303.8|0
1627571340000|2021-07-29 15:09:00|5303.44|5303.44|5302.73|5302.73|5303.44|5303.44|5302.73|5302.73|0
1627571350000|2021-07-29 15:09:10|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|5302.38|0
1627571370000|2021-07-29 15:09:30|5301.67|5301.67|5301.73|5301.73|5301.73|5301.73|5301.67|5301.67|0
1627571380000|2021-07-29 15:09:40|5302.08|5302.08|5302.08|5302.08|5302.08|5302.08|5302.08|5302.08|0
1627571400000|2021-07-29 15:10:00|5302.44|5302.44|5302.79|5302.79|5302.79|5302.79|5302.44|5302.44|0
1627571410000|2021-07-29 15:10:10|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|0
1627571460000|2021-07-29 15:11:00|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|5302.79|0
1627571510000|2021-07-29 15:11:50|5303.13|5303.13|5303.13|5303.13|5303.13|5303.13|5303.13|5303.13|0
1627571530000|2021-07-29 15:12:10|5302.78|5302.78|5302.78|5302.78|5302.78|5302.78|5302.78|5302.78|0
1627571540000|2021-07-29 15:12:20|5303.06|5303.06|5303.53|5303.53|5303.89|5303.89|5303.06|5303.06|0
1627571550000|2021-07-29 15:12:30|5303.89|5303.89|5303.89|5303.89|5303.89|5303.89|5303.89|5303.89|0
1627571560000|2021-07-29 15:12:40|5303.55|5303.55|5303.9|5303.9|5303.9|5303.9|5303.55|5303.55|0
1627571590000|2021-07-29 15:13:10|5303.55|5303.55|5303.55|5303.55|5303.55|5303.55|5303.55|5303.55|0
1627571620000|2021-07-29 15:13:40|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|0
1627571640000|2021-07-29 15:14:00|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|0
1627571660000|2021-07-29 15:14:20|5303.6|5303.6|5303.13|5303.13|5303.6|5303.6|5303.13|5303.13|0
1627571680000|2021-07-29 15:14:40|5302.89|5302.89|5303.96|5303.96|5303.96|5303.96|5302.89|5302.89|0
1627571710000|2021-07-29 15:15:10|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|5303.6|0
1627571760000|2021-07-29 15:16:00|5303.94|5303.94|5303.94|5303.94|5303.94|5303.94|5303.94|5303.94|0
1627571800000|2021-07-29 15:16:40|5304.3|5304.3|5304.3|5304.3|5304.3|5304.3|5304.3|5304.3|0
1627571820000|2021-07-29 15:17:00|5304.54|5304.54|5304.54|5304.54|5304.54|5304.54|5304.54|5304.54|0
1627571830000|2021-07-29 15:17:10|5303.83|5303.83|5303.83|5303.83|5304.18|5304.18|5303.83|5303.83|0
1627571840000|2021-07-29 15:17:20|5304.18|5304.18|5304.18|5304.18|5304.18|5304.18|5304.18|5304.18|0
1627571850000|2021-07-29 15:17:30|5304.12|5304.12|5304.12|5304.12|5304.12|5304.12|5304.12|5304.12|0
1627571900000|2021-07-29 15:18:20|5303.84|5303.84|5303.56|5303.56|5303.84|5303.84|5303.56|5303.56|0
1627571920000|2021-07-29 15:18:40|5303.5|5303.5|5303.15|5303.15|5303.5|5303.5|5303.15|5303.15|0
1627571960000|2021-07-29 15:19:20|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|5303.49|0
1627571970000|2021-07-29 15:19:30|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|5303.15|0
1627572000000|2021-07-29 15:20:00|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|5303.43|0
1627572010000|2021-07-29 15:20:10|5304.14|5304.14|5304.49|5304.49|5304.49|5304.49|5304.14|5304.14|0
1627572020000|2021-07-29 15:20:20|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|5304.14|0
1627572100000|2021-07-29 15:21:40|5304.49|5304.49|5304.55|5304.55|5304.55|5304.55|5304.49|5304.49|0
1627572120000|2021-07-29 15:22:00|5304.61|5304.61|5303.55|5303.55|5304.61|5304.61|5303.55|5303.55|0
1627572140000|2021-07-29 15:22:20|5303.9|5303.9|5303.62|5303.62|5303.9|5303.9|5303.62|5303.62|0
1627572160000|2021-07-29 15:22:40|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|0
1627572170000|2021-07-29 15:22:50|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|0
1627572180000|2021-07-29 15:23:00|5303.03|5303.03|5302.97|5302.97|5303.03|5303.03|5302.97|5302.97|0
1627572190000|2021-07-29 15:23:10|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|0
1627572210000|2021-07-29 15:23:30|5302.97|5302.97|5302.97|5302.97|5302.97|5302.97|5302.97|5302.97|0
1627572220000|2021-07-29 15:23:40|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|5302.91|0
1627572250000|2021-07-29 15:24:10|5302.55|5302.55|5302.55|5302.55|5302.55|5302.55|5302.55|5302.55|0
1627572260000|2021-07-29 15:24:20|5302.2|5302.2|5301.84|5301.84|5302.2|5302.2|5301.84|5301.84|0
1627572270000|2021-07-29 15:24:30|5302.13|5302.13|5302.13|5302.13|5302.13|5302.13|5302.13|5302.13|0
1627572310000|2021-07-29 15:25:10|5302.01|5302.01|5302.35|5302.35|5302.35|5302.35|5302.01|5302.01|0
1627572320000|2021-07-29 15:25:20|5302.01|5302.01|5302.01|5302.01|5302.01|5302.01|5302.01|5302.01|0
1627572330000|2021-07-29 15:25:30|5301.65|5301.65|5301.31|5301.31|5301.65|5301.65|5301.31|5301.31|0
1627572350000|2021-07-29 15:25:50|5301.07|5301.07|5300.66|5300.66|5301.07|5301.07|5300.66|5300.66|0
1627572370000|2021-07-29 15:26:10|5300.31|5300.31|5300.66|5300.66|5300.66|5300.66|5300.31|5300.31|0
1627572390000|2021-07-29 15:26:30|5300.72|5300.72|5300.72|5300.72|5300.72|5300.72|5300.72|5300.72|0
1627572400000|2021-07-29 15:26:40|5300.78|5300.78|5300.78|5300.78|5300.78|5300.78|5300.78|5300.78|0
1627572410000|2021-07-29 15:26:50|5300.84|5300.84|5300.84|5300.84|5300.84|5300.84|5300.84|5300.84|0
1627572420000|2021-07-29 15:27:00|5301.55|5301.55|5301.55|5301.55|5301.55|5301.55|5301.55|5301.55|0
1627572470000|2021-07-29 15:27:50|5301.21|5301.21|5301.55|5301.55|5301.55|5301.55|5301.21|5301.21|0
1627572480000|2021-07-29 15:28:00|5301.19|5301.19|5302.07|5302.07|5302.07|5302.07|5301.19|5301.19|0
1627572490000|2021-07-29 15:28:10|5301.79|5301.79|5301.79|5301.79|5301.79|5301.79|5301.79|5301.79|0
1627572510000|2021-07-29 15:28:30|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|0
1627572530000|2021-07-29 15:28:50|5302.5|5302.5|5302.78|5302.78|5302.78|5302.78|5302.5|5302.5|0
1627572540000|2021-07-29 15:29:00|5303.12|5303.12|5302.76|5302.76|5303.12|5303.12|5302.76|5302.76|0
1627572550000|2021-07-29 15:29:10|5302.41|5302.41|5302.35|5302.35|5302.41|5302.41|5301.34|5301.34|0
1627572560000|2021-07-29 15:29:20|5302.23|5302.23|5302.35|5302.35|5302.35|5302.35|5302.23|5302.23|0
1627572570000|2021-07-29 15:29:30|5302.59|5302.59|5302.08|5302.08|5302.59|5302.59|5301.97|5301.97|0
1627572580000|2021-07-29 15:29:40|5301.02|5301.02|5300.94|5300.94|5301.73|5301.73|5300.36|5300.36|0
1627572590000|2021-07-29 15:29:50|5301.06|5301.06|5300.05|5300.05|5301.59|5301.59|5299.37|5299.37|0
1627629300000|2021-07-30 07:15:00|5289.42|5289.42|5290.12|5290.12|5291.89|5291.89|5289.42|5289.42|0
1627629310000|2021-07-30 07:15:10|5289.88|5289.88|5289.54|5289.54|5289.88|5289.88|5289.54|5289.54|0
1627629320000|2021-07-30 07:15:20|5288.83|5288.83|5288.12|5288.12|5288.83|5288.83|5288.12|5288.12|0
1627629340000|2021-07-30 07:15:40|5291.67|5291.67|5292.02|5292.02|5292.02|5292.02|5291.67|5291.67|0
1627629350000|2021-07-30 07:15:50|5291.67|5291.67|5292.38|5292.38|5292.38|5292.38|5291.67|5291.67|0
1627629360000|2021-07-30 07:16:00|5291.31|5291.31|5289.9|5289.9|5291.31|5291.31|5289.9|5289.9|0
1627629400000|2021-07-30 07:16:40|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|5290.18|0
1627629420000|2021-07-30 07:17:00|5289.71|5289.71|5290.39|5290.39|5290.39|5290.39|5289.71|5289.71|0
1627629430000|2021-07-30 07:17:10|5290.67|5290.67|5292.93|5292.93|5292.93|5292.93|5290.67|5290.67|0
1627629440000|2021-07-30 07:17:20|5291.51|5291.51|5291.87|5291.87|5291.87|5291.87|5291.51|5291.51|0
1627629450000|2021-07-30 07:17:30|5292.21|5292.21|5292.56|5292.56|5292.56|5292.56|5291.97|5291.97|0
1627629460000|2021-07-30 07:17:40|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|5292.9|0
1627629480000|2021-07-30 07:18:00|5294.68|5294.68|5294.4|5294.4|5294.68|5294.68|5294.4|5294.4|0
1627629490000|2021-07-30 07:18:10|5294.68|5294.68|5296.22|5296.22|5296.22|5296.22|5294.68|5294.68|0
1627629500000|2021-07-30 07:18:20|5296.5|5296.5|5297.2|5297.2|5297.2|5297.2|5296.5|5296.5|0
1627629510000|2021-07-30 07:18:30|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|0
1627629520000|2021-07-30 07:18:40|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|5297.14|0
1627629540000|2021-07-30 07:19:00|5296.79|5296.79|5295.14|5295.14|5296.79|5296.79|5295.14|5295.14|0
1627629550000|2021-07-30 07:19:10|5295.42|5295.42|5295.42|5295.42|5295.42|5295.42|5295.42|5295.42|0
1627629580000|2021-07-30 07:19:40|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|5296.49|0
1627629590000|2021-07-30 07:19:50|5296.83|5296.83|5296.83|5296.83|5296.83|5296.83|5296.83|5296.83|0
1627629600000|2021-07-30 07:20:00|5296.89|5296.89|5295.34|5295.34|5296.89|5296.89|5295.34|5295.34|0
1627629610000|2021-07-30 07:20:10|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|5294.63|0
1627629620000|2021-07-30 07:20:20|5294.4|5294.4|5293.72|5293.72|5294.4|5294.4|5293.72|5293.72|0
1627629630000|2021-07-30 07:20:30|5293.96|5293.96|5293.96|5293.96|5293.96|5293.96|5293.96|5293.96|0
1627629670000|2021-07-30 07:21:10|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|5295.38|0
1627629680000|2021-07-30 07:21:20|5295.94|5295.94|5295.93|5295.93|5296.28|5296.28|5295.93|5295.93|0
1627629690000|2021-07-30 07:21:30|5295.58|5295.58|5295.35|5295.35|5295.58|5295.58|5295.35|5295.35|0
1627629710000|2021-07-30 07:21:50|5297.12|5297.12|5296.41|5296.41|5297.12|5297.12|5296.41|5296.41|0
1627629720000|2021-07-30 07:22:00|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|5295.36|0
1627629730000|2021-07-30 07:22:10|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|0
1627629750000|2021-07-30 07:22:30|5296.07|5296.07|5295.72|5295.72|5296.07|5296.07|5295.72|5295.72|0
1627629760000|2021-07-30 07:22:40|5295.38|5295.38|5295.04|5295.04|5295.38|5295.38|5295.04|5295.04|0
1627629780000|2021-07-30 07:23:00|5293.26|5293.26|5293.02|5293.02|5293.26|5293.26|5293.02|5293.02|0
1627629830000|2021-07-30 07:23:50|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1627629880000|2021-07-30 07:24:40|5295.85|5295.85|5294.78|5294.78|5295.85|5295.85|5294.78|5294.78|0
1627629890000|2021-07-30 07:24:50|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|5295.14|0
1627629900000|2021-07-30 07:25:00|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|5294.43|0
1627629910000|2021-07-30 07:25:10|5294.15|5294.15|5293.81|5293.81|5294.76|5294.76|5293.81|5293.81|0
1627629920000|2021-07-30 07:25:20|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|0
1627629940000|2021-07-30 07:25:40|5293.71|5293.71|5293.71|5293.71|5293.71|5293.71|5293.71|5293.71|0
1627629950000|2021-07-30 07:25:50|5293|5293|5293|5293|5293|5293|5293|5293|0
1627629960000|2021-07-30 07:26:00|5293.71|5293.71|5292.64|5292.64|5293.71|5293.71|5291.93|5291.93|0
1627629970000|2021-07-30 07:26:10|5291.93|5291.93|5293|5293|5293|5293|5291.93|5291.93|0
1627630010000|2021-07-30 07:26:50|5293.35|5293.35|5292.64|5292.64|5293.35|5293.35|5292.64|5292.64|0
1627630040000|2021-07-30 07:27:20|5292.3|5292.3|5291.96|5291.96|5292.3|5292.3|5291.96|5291.96|0
1627630070000|2021-07-30 07:27:50|5291.72|5291.72|5292.43|5292.43|5292.43|5292.43|5291.72|5291.72|0
1627630080000|2021-07-30 07:28:00|5292.77|5292.77|5293.45|5293.45|5293.45|5293.45|5292.77|5292.77|0
1627630090000|2021-07-30 07:28:10|5294.16|5294.16|5294.5|5294.5|5294.5|5294.5|5294.16|5294.16|0
1627630100000|2021-07-30 07:28:20|5293.79|5293.79|5294.5|5294.5|5294.5|5294.5|5293.79|5293.79|0
1627630110000|2021-07-30 07:28:30|5294.15|5294.15|5294.15|5294.15|5294.15|5294.15|5294.15|5294.15|0
1627630120000|2021-07-30 07:28:40|5293.79|5293.79|5293.44|5293.44|5293.79|5293.79|5293.44|5293.44|0
1627630140000|2021-07-30 07:29:00|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|5293.1|0
1627630170000|2021-07-30 07:29:30|5293.45|5293.45|5294.16|5294.16|5294.16|5294.16|5293.45|5293.45|0
1627630190000|2021-07-30 07:29:50|5293.1|5293.1|5292.17|5292.17|5293.1|5293.1|5292.17|5292.17|0
1627630210000|2021-07-30 07:30:10|5291.75|5291.75|5291.58|5291.58|5291.75|5291.75|5291.58|5291.58|0
1627630220000|2021-07-30 07:30:20|5291.4|5291.4|5290.34|5290.34|5291.4|5291.4|5290.34|5290.34|0
1627630230000|2021-07-30 07:30:30|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|5290.7|0
1627630280000|2021-07-30 07:31:20|5289.99|5289.99|5289.99|5289.99|5289.99|5289.99|5289.99|5289.99|0
1627630290000|2021-07-30 07:31:30|5289.28|5289.28|5289.28|5289.28|5289.28|5289.28|5289.28|5289.28|0
1627630330000|2021-07-30 07:32:10|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|0
1627630360000|2021-07-30 07:32:40|5288.81|5288.81|5289.16|5289.16|5289.16|5289.16|5288.81|5288.81|0
1627630370000|2021-07-30 07:32:50|5289.64|5289.64|5290.35|5290.35|5290.35|5290.35|5289.64|5289.64|0
1627630380000|2021-07-30 07:33:00|5292.46|5292.46|5292.23|5292.23|5292.46|5292.46|5292.23|5292.23|0
1627630420000|2021-07-30 07:33:40|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|0
1627630440000|2021-07-30 07:34:00|5292.76|5292.76|5292.76|5292.76|5292.76|5292.76|5292.76|5292.76|0
1627630450000|2021-07-30 07:34:10|5293.83|5293.83|5295.47|5295.47|5295.47|5295.47|5293.83|5293.83|0
1627630460000|2021-07-30 07:34:20|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|0
1627630490000|2021-07-30 07:34:50|5294.17|5294.17|5293.16|5293.16|5294.17|5294.17|5293.16|5293.16|0
1627630500000|2021-07-30 07:35:00|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|0
1627630510000|2021-07-30 07:35:10|5292.92|5292.92|5292.92|5292.92|5292.92|5292.92|5292.92|5292.92|0
1627630520000|2021-07-30 07:35:20|5292.57|5292.57|5292.57|5292.57|5292.57|5292.57|5292.57|5292.57|0
1627630540000|2021-07-30 07:35:40|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|0
1627630570000|2021-07-30 07:36:10|5291.18|5291.18|5289.53|5289.53|5291.18|5291.18|5289.53|5289.53|0
1627630580000|2021-07-30 07:36:20|5289.25|5289.25|5289.25|5289.25|5289.25|5289.25|5288.54|5288.54|0
1627630590000|2021-07-30 07:36:30|5290.67|5290.67|5290.32|5290.32|5290.67|5290.67|5290.32|5290.32|0
1627630600000|2021-07-30 07:36:40|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|5288.54|0
1627630610000|2021-07-30 07:36:50|5287.51|5287.51|5288.9|5288.9|5288.9|5288.9|5287.51|5287.51|0
1627630620000|2021-07-30 07:37:00|5288.18|5288.18|5288.96|5288.96|5288.96|5288.96|5287.9|5287.9|0
1627630630000|2021-07-30 07:37:10|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|5288.73|0
1627630660000|2021-07-30 07:37:40|5288.49|5288.49|5288.49|5288.49|5288.73|5288.73|5288.49|5288.49|0
1627630690000|2021-07-30 07:38:10|5288.13|5288.13|5288.13|5288.13|5288.13|5288.13|5288.13|5288.13|0
1627630730000|2021-07-30 07:38:50|5289.2|5289.2|5289.44|5289.44|5289.44|5289.44|5289.2|5289.2|0
1627630740000|2021-07-30 07:39:00|5289.55|5289.55|5289.5|5289.5|5289.91|5289.91|5289.5|5289.5|0
1627630780000|2021-07-30 07:39:40|5289.79|5289.79|5289.79|5289.79|5289.79|5289.79|5289.79|5289.79|0
1627630800000|2021-07-30 07:40:00|5292.28|5292.28|5290.16|5290.16|5292.28|5292.28|5290.16|5290.16|0
1627630810000|2021-07-30 07:40:10|5289.75|5289.75|5289.75|5289.75|5289.75|5289.75|5289.75|5289.75|0
1627630820000|2021-07-30 07:40:20|5289.47|5289.47|5288.4|5288.4|5289.47|5289.47|5288.4|5288.4|0
1627630860000|2021-07-30 07:41:00|5288.05|5288.05|5288.1|5288.1|5288.34|5288.34|5288.05|5288.05|0
1627630890000|2021-07-30 07:41:30|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|5287.75|0
1627630920000|2021-07-30 07:42:00|5288.81|5288.81|5289.39|5289.39|5289.39|5289.39|5288.81|5288.81|0
1627630930000|2021-07-30 07:42:10|5290.46|5290.46|5290.46|5290.46|5290.46|5290.46|5290.46|5290.46|0
1627630940000|2021-07-30 07:42:20|5290.1|5290.1|5289.75|5289.75|5290.1|5290.1|5289.75|5289.75|0
1627630970000|2021-07-30 07:42:50|5289.39|5289.39|5291.65|5291.65|5291.65|5291.65|5289.39|5289.39|0
1627631010000|2021-07-30 07:43:30|5291.06|5291.06|5291|5291|5291.06|5291.06|5291|5291|0
1627631030000|2021-07-30 07:43:50|5289.58|5289.58|5287.99|5287.99|5289.58|5289.58|5287.99|5287.99|0
1627631040000|2021-07-30 07:44:00|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|5287.64|0
1627631050000|2021-07-30 07:44:10|5287.47|5287.47|5287.52|5287.52|5287.52|5287.52|5287.47|5287.47|0
1627631090000|2021-07-30 07:44:50|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|0
1627631120000|2021-07-30 07:45:20|5286.89|5286.89|5285.35|5285.35|5286.89|5286.89|5285.35|5285.35|0
1627631130000|2021-07-30 07:45:30|5285.29|5285.29|5284.27|5284.27|5285.29|5285.29|5284.27|5284.27|0
1627631160000|2021-07-30 07:46:00|5284.62|5284.62|5285.67|5285.67|5285.67|5285.67|5284.62|5284.62|0
1627631170000|2021-07-30 07:46:10|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|5285.73|0
1627631180000|2021-07-30 07:46:20|5285.79|5285.79|5286.41|5286.41|5286.41|5286.41|5285.79|5285.79|0
1627631210000|2021-07-30 07:46:50|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|5287.12|0
1627631310000|2021-07-30 07:48:30|5287.06|5287.06|5287.06|5287.06|5287.06|5287.06|5287.06|5287.06|0
1627631330000|2021-07-30 07:48:50|5287.77|5287.77|5288.13|5288.13|5288.13|5288.13|5287.77|5287.77|0
1627631340000|2021-07-30 07:49:00|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|0
1627631400000|2021-07-30 07:50:00|5288.56|5288.56|5288.91|5288.91|5288.91|5288.91|5288.56|5288.56|0
1627631420000|2021-07-30 07:50:20|5289.87|5289.87|5289.63|5289.63|5289.87|5289.87|5289.63|5289.63|0
1627631440000|2021-07-30 07:50:40|5289.27|5289.27|5289.27|5289.27|5289.27|5289.27|5289.27|5289.27|0
1627631450000|2021-07-30 07:50:50|5288.93|5288.93|5288.34|5288.34|5288.93|5288.93|5288.22|5288.22|0
1627631460000|2021-07-30 07:51:00|5288.16|5288.16|5288.7|5288.7|5288.93|5288.93|5287.81|5287.81|0
1627631470000|2021-07-30 07:51:10|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|0
1627631520000|2021-07-30 07:52:00|5288.06|5288.06|5287|5287|5288.06|5288.06|5287|5287|0
1627631540000|2021-07-30 07:52:20|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|5287.17|0
1627631550000|2021-07-30 07:52:30|5286.93|5286.93|5286.93|5286.93|5286.93|5286.93|5286.93|5286.93|0
1627631630000|2021-07-30 07:53:50|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|5286.59|0
1627631640000|2021-07-30 07:54:00|5286.07|5286.07|5285.89|5285.89|5286.3|5286.3|5285.89|5285.89|0
1627631650000|2021-07-30 07:54:10|5288.24|5288.24|5288.6|5288.6|5288.6|5288.6|5288.24|5288.24|0
1627631670000|2021-07-30 07:54:30|5288.26|5288.26|5288.26|5288.26|5288.26|5288.26|5288.26|5288.26|0
1627631680000|2021-07-30 07:54:40|5287.78|5287.78|5287.43|5287.43|5287.78|5287.78|5287.43|5287.43|0
1627631740000|2021-07-30 07:55:40|5287.66|5287.66|5287.66|5287.66|5287.66|5287.66|5287.66|5287.66|0
1627631750000|2021-07-30 07:55:50|5288.02|5288.02|5288.02|5288.02|5288.02|5288.02|5288.02|5288.02|0
1627631760000|2021-07-30 07:56:00|5287.66|5287.66|5286.95|5286.95|5287.66|5287.66|5286.95|5286.95|0
1627631770000|2021-07-30 07:56:10|5287.66|5287.66|5287.66|5287.66|5287.66|5287.66|5287.66|5287.66|0
1627631800000|2021-07-30 07:56:40|5288.37|5288.37|5288.37|5288.37|5288.37|5288.37|5288.37|5288.37|0
1627631850000|2021-07-30 07:57:30|5287.66|5287.66|5287.31|5287.31|5287.66|5287.66|5287.31|5287.31|0
1627631880000|2021-07-30 07:58:00|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|0
1627631890000|2021-07-30 07:58:10|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|0
1627631900000|2021-07-30 07:58:20|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|5287.07|0
1627631910000|2021-07-30 07:58:30|5286.72|5286.72|5286.43|5286.43|5286.72|5286.72|5286.43|5286.43|0
1627631920000|2021-07-30 07:58:40|5286.09|5286.09|5286.09|5286.09|5286.09|5286.09|5286.09|5286.09|0
1627631940000|2021-07-30 07:59:00|5285.86|5285.86|5285.86|5285.86|5285.86|5285.86|5285.86|5285.86|0
1627631950000|2021-07-30 07:59:10|5285.8|5285.8|5285.68|5285.68|5285.8|5285.8|5285.68|5285.68|0
1627631960000|2021-07-30 07:59:20|5286.21|5286.21|5286.21|5286.21|5286.21|5286.21|5286.21|5286.21|0
1627631970000|2021-07-30 07:59:30|5286.44|5286.44|5286.09|5286.09|5286.44|5286.44|5286.09|5286.09|0
1627632000000|2021-07-30 08:00:00|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|0
1627632010000|2021-07-30 08:00:10|5286.68|5286.68|5287.22|5287.22|5287.22|5287.22|5286.68|5286.68|0
1627632020000|2021-07-30 08:00:20|5287.93|5287.93|5288.9|5288.9|5288.9|5288.9|5287.93|5287.93|0
1627632060000|2021-07-30 08:01:00|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|5289.38|0
1627632070000|2021-07-30 08:01:10|5289.72|5289.72|5291.48|5291.48|5291.48|5291.48|5289.72|5289.72|0
1627632090000|2021-07-30 08:01:30|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|5290.77|0
1627632140000|2021-07-30 08:02:20|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|5288.64|0
1627632160000|2021-07-30 08:02:40|5287.93|5287.93|5287.93|5287.93|5287.93|5287.93|5287.93|5287.93|0
1627632170000|2021-07-30 08:02:50|5287.75|5287.75|5287.87|5287.87|5287.87|5287.87|5287.75|5287.75|0
1627632200000|2021-07-30 08:03:20|5289.65|5289.65|5289.65|5289.65|5289.65|5289.65|5289.65|5289.65|0
1627632250000|2021-07-30 08:04:10|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|0
1627632270000|2021-07-30 08:04:30|5287.87|5287.87|5287.87|5287.87|5287.87|5287.87|5287.87|5287.87|0
1627632290000|2021-07-30 08:04:50|5287.7|5287.7|5287.75|5287.75|5287.75|5287.75|5287.7|5287.7|0
1627632300000|2021-07-30 08:05:00|5287.52|5287.52|5287.16|5287.16|5287.52|5287.52|5287.16|5287.16|0
1627632310000|2021-07-30 08:05:10|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|5286.45|0
1627632340000|2021-07-30 08:05:40|5288.23|5288.23|5288.23|5288.23|5288.23|5288.23|5288.23|5288.23|0
1627632350000|2021-07-30 08:05:50|5288.57|5288.57|5288.81|5288.81|5288.81|5288.81|5288.57|5288.57|0
1627632360000|2021-07-30 08:06:00|5288.45|5288.45|5288.45|5288.45|5288.45|5288.45|5288.45|5288.45|0
1627632390000|2021-07-30 08:06:30|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|5288.63|0
1627632410000|2021-07-30 08:06:50|5288.91|5288.91|5288.91|5288.91|5288.91|5288.91|5288.91|5288.91|0
1627632420000|2021-07-30 08:07:00|5289.15|5289.15|5289.49|5289.49|5289.49|5289.49|5289.15|5289.15|0
1627632450000|2021-07-30 08:07:30|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|0
1627632470000|2021-07-30 08:07:50|5287.36|5287.36|5287.36|5287.36|5287.36|5287.36|5287.36|5287.36|0
1627632480000|2021-07-30 08:08:00|5287.02|5287.02|5287.02|5287.02|5287.02|5287.02|5287.02|5287.02|0
1627632500000|2021-07-30 08:08:20|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|5287.3|0
1627632520000|2021-07-30 08:08:40|5288.01|5288.01|5288.01|5288.01|5288.01|5288.01|5288.01|5288.01|0
1627632530000|2021-07-30 08:08:50|5288.35|5288.35|5288.35|5288.35|5288.35|5288.35|5288.35|5288.35|0
1627632550000|2021-07-30 08:09:10|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|5288.7|0
1627632620000|2021-07-30 08:10:20|5288.35|5288.35|5288.35|5288.35|5288.35|5288.35|5288.35|5288.35|0
1627632630000|2021-07-30 08:10:30|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|5288.58|0
1627632640000|2021-07-30 08:10:40|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|5288.94|0
1627632670000|2021-07-30 08:11:10|5288.82|5288.82|5288.82|5288.82|5288.82|5288.82|5288.82|5288.82|0
1627632680000|2021-07-30 08:11:20|5289.3|5289.3|5289.3|5289.3|5289.3|5289.3|5289.3|5289.3|0
1627632690000|2021-07-30 08:11:30|5288.94|5288.94|5288.88|5288.88|5288.94|5288.94|5288.88|5288.88|0
1627632700000|2021-07-30 08:11:40|5288.17|5288.17|5288.17|5288.17|5288.17|5288.17|5288.17|5288.17|0
1627632710000|2021-07-30 08:11:50|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|5288.12|0
1627632720000|2021-07-30 08:12:00|5288.17|5288.17|5288.53|5288.53|5288.53|5288.53|5288.17|5288.17|0
1627632750000|2021-07-30 08:12:30|5288.88|5288.88|5289.79|5289.79|5289.79|5289.79|5288.88|5288.88|0
1627632770000|2021-07-30 08:12:50|5290.37|5290.37|5291.08|5291.08|5291.08|5291.08|5290.37|5290.37|0
1627632780000|2021-07-30 08:13:00|5291.43|5291.43|5291.79|5291.79|5292.14|5292.14|5291.43|5291.43|0
1627632790000|2021-07-30 08:13:10|5292.14|5292.14|5293.56|5293.56|5293.56|5293.56|5292.14|5292.14|0
1627632800000|2021-07-30 08:13:20|5293.84|5293.84|5294.08|5294.08|5294.08|5294.08|5293.84|5293.84|0
1627632820000|2021-07-30 08:13:40|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|0
1627632850000|2021-07-30 08:14:10|5295.14|5295.14|5294.43|5294.43|5295.14|5295.14|5294.43|5294.43|0
1627632860000|2021-07-30 08:14:20|5295.14|5295.14|5295.5|5295.5|5295.5|5295.5|5295.14|5295.14|0
1627632870000|2021-07-30 08:14:30|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|0
1627632890000|2021-07-30 08:14:50|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|5294.9|0
1627632930000|2021-07-30 08:15:30|5294.62|5294.62|5294.98|5294.98|5294.98|5294.98|5294.62|5294.62|0
1627632940000|2021-07-30 08:15:40|5294.62|5294.62|5294.62|5294.62|5294.62|5294.62|5294.62|5294.62|0
1627632950000|2021-07-30 08:15:50|5294.45|5294.45|5294.33|5294.33|5294.45|5294.45|5294.33|5294.33|0
1627632970000|2021-07-30 08:16:10|5294.27|5294.27|5294.69|5294.69|5294.69|5294.69|5294.27|5294.27|0
1627632990000|2021-07-30 08:16:30|5295.4|5295.4|5295.4|5295.4|5295.4|5295.4|5295.4|5295.4|0
1627633020000|2021-07-30 08:17:00|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|5295.04|0
1627633040000|2021-07-30 08:17:20|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|5294.69|0
1627633080000|2021-07-30 08:18:00|5295.03|5295.03|5295.37|5295.37|5295.37|5295.37|5295.03|5295.03|0
1627633090000|2021-07-30 08:18:10|5296.08|5296.08|5296.43|5296.43|5296.79|5296.79|5296.08|5296.08|0
1627633120000|2021-07-30 08:18:40|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|5296.77|0
1627633130000|2021-07-30 08:18:50|5296.42|5296.42|5296.42|5296.42|5296.42|5296.42|5296.42|5296.42|0
1627633160000|2021-07-30 08:19:20|5295.74|5295.74|5294.67|5294.67|5295.74|5295.74|5294.67|5294.67|0
1627633170000|2021-07-30 08:19:30|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|0
1627633200000|2021-07-30 08:20:00|5294.35|5294.35|5295.03|5295.03|5295.03|5295.03|5294.35|5294.35|0
1627633210000|2021-07-30 08:20:10|5294.32|5294.32|5294.32|5294.32|5294.32|5294.32|5294.32|5294.32|0
1627633220000|2021-07-30 08:20:20|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|0
1627633260000|2021-07-30 08:21:00|5294.61|5294.61|5294.61|5294.61|5294.61|5294.61|5294.61|5294.61|0
1627633270000|2021-07-30 08:21:10|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|0
1627633340000|2021-07-30 08:22:20|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|5293.67|0
1627633390000|2021-07-30 08:23:10|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|5294.38|0
1627633400000|2021-07-30 08:23:20|5294.49|5294.49|5294.49|5294.49|5294.49|5294.49|5294.49|5294.49|0
1627633430000|2021-07-30 08:23:50|5294.73|5294.73|5294.73|5294.73|5294.73|5294.73|5294.73|5294.73|0
1627633440000|2021-07-30 08:24:00|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|5294.79|0
1627633450000|2021-07-30 08:24:10|5294.9|5294.9|5294.19|5294.19|5294.9|5294.9|5294.19|5294.19|0
1627633500000|2021-07-30 08:25:00|5294.31|5294.31|5293.97|5293.97|5294.31|5294.31|5293.73|5293.73|0
1627633520000|2021-07-30 08:25:20|5294.21|5294.21|5295.26|5295.26|5295.26|5295.26|5294.21|5294.21|0
1627633530000|2021-07-30 08:25:30|5294.9|5294.9|5294.85|5294.85|5294.9|5294.9|5294.85|5294.85|0
1627633560000|2021-07-30 08:26:00|5295.91|5295.91|5295.91|5295.91|5295.91|5295.91|5295.91|5295.91|0
1627633570000|2021-07-30 08:26:10|5296.19|5296.19|5296.55|5296.55|5296.55|5296.55|5296.19|5296.19|0
1627633600000|2021-07-30 08:26:40|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|0
1627633610000|2021-07-30 08:26:50|5295.95|5295.95|5296.23|5296.23|5296.23|5296.23|5295.95|5295.95|0
1627633630000|2021-07-30 08:27:10|5296.94|5296.94|5296.94|5296.94|5296.94|5296.94|5296.94|5296.94|0
1627633650000|2021-07-30 08:27:30|5297.3|5297.3|5299.91|5299.91|5299.91|5299.91|5297.3|5297.3|0
1627633660000|2021-07-30 08:27:40|5300.19|5300.19|5299.91|5299.91|5300.19|5300.19|5299.91|5299.91|0
1627633670000|2021-07-30 08:27:50|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|5300.62|0
1627633680000|2021-07-30 08:28:00|5300.27|5300.27|5300.27|5300.27|5300.27|5300.27|5299.93|5299.93|0
1627633690000|2021-07-30 08:28:10|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|0
1627633700000|2021-07-30 08:28:20|5300.25|5300.25|5300.25|5300.25|5300.25|5300.25|5300.25|5300.25|0
1627633720000|2021-07-30 08:28:40|5299.54|5299.54|5298.48|5298.48|5299.54|5299.54|5298.48|5298.48|0
1627633730000|2021-07-30 08:28:50|5297.77|5297.77|5297.07|5297.07|5297.77|5297.77|5296.72|5296.72|0
1627633740000|2021-07-30 08:29:00|5296.95|5296.95|5296.9|5296.9|5296.95|5296.95|5296.9|5296.9|0
1627633800000|2021-07-30 08:30:00|5295.83|5295.83|5295.55|5295.55|5295.83|5295.83|5295.55|5295.55|0
1627633810000|2021-07-30 08:30:10|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|5294.13|0
1627633820000|2021-07-30 08:30:20|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|5294.07|0
1627633830000|2021-07-30 08:30:30|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|5293.83|0
1627633860000|2021-07-30 08:31:00|5293.48|5293.48|5292.41|5292.41|5293.48|5293.48|5292.41|5292.41|0
1627633870000|2021-07-30 08:31:10|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|5292.77|0
1627633890000|2021-07-30 08:31:30|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|5291.7|0
1627633900000|2021-07-30 08:31:40|5291.35|5291.35|5290.43|5290.43|5291.35|5291.35|5290.43|5290.43|0
1627633960000|2021-07-30 08:32:40|5290.15|5290.15|5287.91|5287.91|5290.15|5290.15|5287.91|5287.91|0
1627633970000|2021-07-30 08:32:50|5286.49|5286.49|5285.78|5285.78|5286.49|5286.49|5285.78|5285.78|0
1627633980000|2021-07-30 08:33:00|5286.14|5286.14|5286.49|5286.49|5286.49|5286.49|5285.43|5285.43|0
1627633990000|2021-07-30 08:33:10|5285.78|5285.78|5284.72|5284.72|5285.78|5285.78|5284.72|5284.72|0
1627634000000|2021-07-30 08:33:20|5284.36|5284.36|5285.07|5285.07|5285.43|5285.43|5284.36|5284.36|0
1627634020000|2021-07-30 08:33:40|5284.5|5284.5|5284.61|5284.61|5284.61|5284.61|5284.5|5284.5|0
1627634040000|2021-07-30 08:34:00|5284.97|5284.97|5285.32|5285.32|5285.32|5285.32|5284.97|5284.97|0
1627634050000|2021-07-30 08:34:10|5285.66|5285.66|5286.02|5286.02|5286.02|5286.02|5285.66|5285.66|0
1627634060000|2021-07-30 08:34:20|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|0
1627634070000|2021-07-30 08:34:30|5285.01|5285.01|5285.01|5285.01|5285.01|5285.01|5285.01|5285.01|0
1627634080000|2021-07-30 08:34:40|5284.66|5284.66|5285.37|5285.37|5285.37|5285.37|5284.66|5284.66|0
1627634110000|2021-07-30 08:35:10|5284.3|5284.3|5284.3|5284.3|5284.3|5284.3|5284.3|5284.3|0
1627634140000|2021-07-30 08:35:40|5285.61|5285.61|5285.61|5285.61|5285.61|5285.61|5285.61|5285.61|0
1627634160000|2021-07-30 08:36:00|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|5285.96|0
1627634190000|2021-07-30 08:36:30|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|0
1627634220000|2021-07-30 08:37:00|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|0
1627634230000|2021-07-30 08:37:10|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|5286.95|0
1627634250000|2021-07-30 08:37:30|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|0
1627634260000|2021-07-30 08:37:40|5287.87|5287.87|5287.87|5287.87|5287.87|5287.87|5287.87|5287.87|0
1627634270000|2021-07-30 08:37:50|5287.16|5287.16|5287.16|5287.16|5287.16|5287.16|5287.16|5287.16|0
1627634290000|2021-07-30 08:38:10|5287.5|5287.5|5287.5|5287.5|5287.5|5287.5|5287.5|5287.5|0
1627634300000|2021-07-30 08:38:20|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|0
1627634320000|2021-07-30 08:38:40|5286.43|5286.43|5287.57|5287.57|5287.57|5287.57|5286.15|5286.15|0
1627634330000|2021-07-30 08:38:50|5287.22|5287.22|5287.57|5287.57|5287.57|5287.57|5287.22|5287.22|0
1627634340000|2021-07-30 08:39:00|5287.81|5287.81|5288.88|5288.88|5288.88|5288.88|5287.81|5287.81|0
1627634360000|2021-07-30 08:39:20|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|5289.22|0
1627634370000|2021-07-30 08:39:30|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|0
1627634380000|2021-07-30 08:39:40|5289.22|5289.22|5288.86|5288.86|5289.22|5289.22|5288.86|5288.86|0
1627634390000|2021-07-30 08:39:50|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|5289.1|0
1627634410000|2021-07-30 08:40:10|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|5289.16|0
1627634430000|2021-07-30 08:40:30|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|5288.93|0
1627634440000|2021-07-30 08:40:40|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|5288.87|0
1627634460000|2021-07-30 08:41:00|5289.22|5289.22|5288.53|5288.53|5289.22|5289.22|5288.53|5288.53|0
1627634470000|2021-07-30 08:41:10|5288.29|5288.29|5287.93|5287.93|5288.29|5288.29|5287.93|5287.93|0
1627634490000|2021-07-30 08:41:30|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|5287.58|0
1627634500000|2021-07-30 08:41:40|5287.22|5287.22|5286.51|5286.51|5287.22|5287.22|5286.51|5286.51|0
1627634510000|2021-07-30 08:41:50|5285.8|5285.8|5285.21|5285.21|5285.8|5285.8|5285.21|5285.21|0
1627634520000|2021-07-30 08:42:00|5285.56|5285.56|5286.27|5286.27|5286.63|5286.63|5285.56|5285.56|0
1627634540000|2021-07-30 08:42:20|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|5286.63|0
1627634550000|2021-07-30 08:42:30|5285.56|5285.56|5285.33|5285.33|5285.56|5285.56|5285.33|5285.33|0
1627634560000|2021-07-30 08:42:40|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|0
1627634580000|2021-07-30 08:43:00|5284.74|5284.74|5284.85|5284.85|5284.85|5284.85|5284.74|5284.74|0
1627634600000|2021-07-30 08:43:20|5284.5|5284.5|5284.5|5284.5|5284.5|5284.5|5284.5|5284.5|0
1627634610000|2021-07-30 08:43:30|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|0
1627634640000|2021-07-30 08:44:00|5284.51|5284.51|5284.51|5284.51|5284.51|5284.51|5284.51|5284.51|0
1627634690000|2021-07-30 08:44:50|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|5284.16|0
1627634710000|2021-07-30 08:45:10|5285.22|5285.22|5285.58|5285.58|5285.58|5285.58|5285.22|5285.22|0
1627634720000|2021-07-30 08:45:20|5285.92|5285.92|5285.21|5285.21|5285.92|5285.92|5284.86|5284.86|0
1627634810000|2021-07-30 08:46:50|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1627634820000|2021-07-30 08:47:00|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|5286.28|0
1627634830000|2021-07-30 08:47:10|5286.75|5286.75|5287.09|5287.09|5287.09|5287.09|5286.75|5286.75|0
1627634850000|2021-07-30 08:47:30|5285.67|5285.67|5284.86|5284.86|5285.67|5285.67|5284.86|5284.86|0
1627634860000|2021-07-30 08:47:40|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|0
1627634880000|2021-07-30 08:48:00|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|5284.62|0
1627634910000|2021-07-30 08:48:30|5284.5|5284.5|5284.74|5284.74|5284.8|5284.8|5284.44|5284.44|0
1627634940000|2021-07-30 08:49:00|5285.09|5285.09|5285.45|5285.45|5285.45|5285.45|5285.09|5285.09|0
1627635000000|2021-07-30 08:50:00|5285.09|5285.09|5284.69|5284.69|5285.09|5285.09|5284.69|5284.69|0
1627635010000|2021-07-30 08:50:10|5285.4|5285.4|5285.76|5285.76|5285.76|5285.76|5285.4|5285.4|0
1627635050000|2021-07-30 08:50:50|5284.69|5284.69|5284.69|5284.69|5284.69|5284.69|5284.69|5284.69|0
1627635060000|2021-07-30 08:51:00|5284.1|5284.1|5283.86|5283.86|5284.1|5284.1|5283.86|5283.86|0
1627635070000|2021-07-30 08:51:10|5283.15|5283.15|5283.15|5283.15|5283.15|5283.15|5282.8|5282.8|0
1627635080000|2021-07-30 08:51:20|5283.51|5283.51|5283.51|5283.51|5283.51|5283.51|5283.51|5283.51|0
1627635090000|2021-07-30 08:51:30|5283.23|5283.23|5283.23|5283.23|5283.23|5283.23|5283.23|5283.23|0
1627635100000|2021-07-30 08:51:40|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|0
1627635110000|2021-07-30 08:51:50|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|5282.75|0
1627635140000|2021-07-30 08:52:20|5282.4|5282.4|5281.14|5281.14|5282.4|5282.4|5281.14|5281.14|0
1627635180000|2021-07-30 08:53:00|5280.78|5280.78|5281.14|5281.14|5281.49|5281.49|5280.43|5280.43|0
1627635200000|2021-07-30 08:53:20|5280.8|5280.8|5280.8|5280.8|5280.8|5280.8|5280.8|5280.8|0
1627635210000|2021-07-30 08:53:30|5281.14|5281.14|5281.02|5281.02|5281.14|5281.14|5280.96|5280.96|0
1627635230000|2021-07-30 08:53:50|5281.73|5281.73|5282.44|5282.44|5282.44|5282.44|5281.73|5281.73|0
1627635240000|2021-07-30 08:54:00|5281.73|5281.73|5281.55|5281.55|5281.73|5281.73|5281.55|5281.55|0
1627635260000|2021-07-30 08:54:20|5281.67|5281.67|5280.96|5280.96|5281.67|5281.67|5280.96|5280.96|0
1627635270000|2021-07-30 08:54:30|5280.68|5280.68|5279.33|5279.33|5280.68|5280.68|5279.33|5279.33|0
1627635290000|2021-07-30 08:54:50|5278.62|5278.62|5278.62|5278.62|5278.62|5278.62|5278.62|5278.62|0
1627635300000|2021-07-30 08:55:00|5278.28|5278.28|5279.23|5279.23|5279.23|5279.23|5278.28|5278.28|0
1627635310000|2021-07-30 08:55:10|5279.58|5279.58|5279.58|5279.58|5279.58|5279.58|5279.23|5279.23|0
1627635320000|2021-07-30 08:55:20|5278.87|5278.87|5278.87|5278.87|5278.87|5278.87|5278.87|5278.87|0
1627635360000|2021-07-30 08:56:00|5278.53|5278.53|5276.76|5276.76|5278.53|5278.53|5276.76|5276.76|0
1627635370000|2021-07-30 08:56:10|5277.35|5277.35|5277.71|5277.71|5277.71|5277.71|5277.35|5277.35|0
1627635400000|2021-07-30 08:56:40|5277.35|5277.35|5277.01|5277.01|5277.35|5277.35|5277.01|5277.01|0
1627635410000|2021-07-30 08:56:50|5276|5276|5276.09|5276.09|5276.09|5276.09|5275.41|5275.41|0
1627635420000|2021-07-30 08:57:00|5276.8|5276.8|5277.51|5277.51|5277.51|5277.51|5276.8|5276.8|0
1627635450000|2021-07-30 08:57:30|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|5277.75|0
1627635460000|2021-07-30 08:57:40|5278.22|5278.22|5278.21|5278.21|5278.57|5278.57|5278.21|5278.21|0
1627635470000|2021-07-30 08:57:50|5278.09|5278.09|5277.74|5277.74|5278.09|5278.09|5277.74|5277.74|0
1627635500000|2021-07-30 08:58:20|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|5277.38|0
1627635530000|2021-07-30 08:58:50|5278.45|5278.45|5278.45|5278.45|5279.16|5279.16|5278.45|5278.45|0
1627635550000|2021-07-30 08:59:10|5278.17|5278.17|5278.45|5278.45|5278.45|5278.45|5278.17|5278.17|0
1627635560000|2021-07-30 08:59:20|5278.11|5278.11|5278.11|5278.11|5278.11|5278.11|5278.11|5278.11|0
1627635570000|2021-07-30 08:59:30|5277.93|5277.93|5277.93|5277.93|5277.93|5277.93|5277.93|5277.93|0
1627635610000|2021-07-30 09:00:10|5278.64|5278.64|5278.64|5278.64|5278.64|5278.64|5278.64|5278.64|0
1627635640000|2021-07-30 09:00:40|5279|5279|5279.41|5279.41|5279.41|5279.41|5279|5279|0
1627635650000|2021-07-30 09:00:50|5279.29|5279.29|5279.41|5279.41|5279.41|5279.41|5279.23|5279.23|0
1627635720000|2021-07-30 09:02:00|5279.06|5279.06|5279.06|5279.06|5279.06|5279.06|5279.06|5279.06|0
1627635740000|2021-07-30 09:02:20|5279.77|5279.77|5280.12|5280.12|5280.12|5280.12|5279.77|5279.77|0
1627635760000|2021-07-30 09:02:40|5280.89|5280.89|5280.89|5280.89|5280.89|5280.89|5280.89|5280.89|0
1627635780000|2021-07-30 09:03:00|5280.18|5280.18|5280.18|5280.18|5280.18|5280.18|5280.18|5280.18|0
1627635790000|2021-07-30 09:03:10|5280.12|5280.12|5280.12|5280.12|5280.12|5280.12|5280.12|5280.12|0
1627635800000|2021-07-30 09:03:20|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|5279.77|0
1627635830000|2021-07-30 09:03:50|5279.06|5279.06|5278.94|5278.94|5279.06|5279.06|5278.94|5278.94|0
1627635840000|2021-07-30 09:04:00|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|5279.3|0
1627635860000|2021-07-30 09:04:20|5278.94|5278.94|5278.59|5278.59|5278.94|5278.94|5278.59|5278.59|0
1627635870000|2021-07-30 09:04:30|5278.87|5278.87|5278.87|5278.87|5278.87|5278.87|5278.51|5278.51|0
1627635900000|2021-07-30 09:05:00|5279.93|5279.93|5280.27|5280.27|5280.27|5280.27|5279.92|5279.92|0
1627635920000|2021-07-30 09:05:20|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|5280.16|0
1627635930000|2021-07-30 09:05:30|5279.8|5279.8|5280.16|5280.16|5280.16|5280.16|5279.45|5279.45|0
1627635940000|2021-07-30 09:05:40|5280.51|5280.51|5280.87|5280.87|5280.87|5280.87|5280.51|5280.51|0
1627635950000|2021-07-30 09:05:50|5280.51|5280.51|5281.22|5281.22|5281.22|5281.22|5280.16|5280.16|0
1627635980000|2021-07-30 09:06:20|5281.16|5281.16|5281.16|5281.16|5281.16|5281.16|5281.16|5281.16|0
1627635990000|2021-07-30 09:06:30|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|0
1627636000000|2021-07-30 09:06:40|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|5280.1|0
1627636040000|2021-07-30 09:07:20|5279.74|5279.74|5279.74|5279.74|5279.74|5279.74|5279.74|5279.74|0
1627636060000|2021-07-30 09:07:40|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|5280.45|0
1627636090000|2021-07-30 09:08:10|5280.81|5280.81|5280.78|5280.78|5280.81|5280.81|5280.44|5280.44|0
1627636110000|2021-07-30 09:08:30|5280.07|5280.07|5279.36|5279.36|5280.07|5280.07|5279.36|5279.36|0
1627636180000|2021-07-30 09:09:40|5279|5279|5280.07|5280.07|5280.07|5280.07|5279|5279|0
1627636200000|2021-07-30 09:10:00|5280.42|5280.42|5280.66|5280.66|5280.66|5280.66|5280.42|5280.42|0
1627636220000|2021-07-30 09:10:20|5280.9|5280.9|5280.9|5280.9|5280.9|5280.9|5280.9|5280.9|0
1627636230000|2021-07-30 09:10:30|5281.89|5281.89|5282.23|5282.23|5282.23|5282.23|5281.89|5281.89|0
1627636240000|2021-07-30 09:10:40|5282.59|5282.59|5282.59|5282.59|5282.59|5282.59|5282.59|5282.59|0
1627636260000|2021-07-30 09:11:00|5282.76|5282.76|5282.76|5282.76|5282.76|5282.76|5282.76|5282.76|0
1627636290000|2021-07-30 09:11:30|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|5283.47|0
1627636300000|2021-07-30 09:11:40|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|5284.43|0
1627636310000|2021-07-30 09:11:50|5284.19|5284.19|5284.19|5284.19|5284.19|5284.19|5284.19|5284.19|0
1627636320000|2021-07-30 09:12:00|5284.25|5284.25|5284.25|5284.25|5284.25|5284.25|5284.25|5284.25|0
1627636330000|2021-07-30 09:12:10|5284.49|5284.49|5285.2|5285.2|5285.2|5285.2|5284.49|5284.49|0
1627636360000|2021-07-30 09:12:40|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|0
1627636370000|2021-07-30 09:12:50|5286.25|5286.25|5286.19|5286.19|5286.25|5286.25|5286.19|5286.19|0
1627636390000|2021-07-30 09:13:10|5286.53|5286.53|5286|5286|5286.71|5286.71|5286|5286|0
1627636400000|2021-07-30 09:13:20|5284.95|5284.95|5284.95|5284.95|5284.95|5284.95|5284.95|5284.95|0
1627636430000|2021-07-30 09:13:50|5286.02|5286.02|5286.36|5286.36|5286.36|5286.36|5286.02|5286.02|0
1627636440000|2021-07-30 09:14:00|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|5286.48|0
1627636450000|2021-07-30 09:14:10|5286.83|5286.83|5286.95|5286.95|5287.19|5287.19|5286.83|5286.83|0
1627636480000|2021-07-30 09:14:40|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|5287.19|0
1627636510000|2021-07-30 09:15:10|5286.12|5286.12|5286.24|5286.24|5286.48|5286.48|5286.12|5286.12|0
1627636520000|2021-07-30 09:15:20|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|5285.9|0
1627636530000|2021-07-30 09:15:30|5285.66|5285.66|5285.66|5285.66|5285.66|5285.66|5285.66|5285.66|0
1627636550000|2021-07-30 09:15:50|5286.01|5286.01|5286.01|5286.01|5286.01|5286.01|5286.01|5286.01|0
1627636560000|2021-07-30 09:16:00|5286.37|5286.37|5286.37|5286.37|5286.37|5286.37|5286.37|5286.37|0
1627636590000|2021-07-30 09:16:30|5286.01|5286.01|5286.01|5286.01|5286.01|5286.01|5286.01|5286.01|0
1627636660000|2021-07-30 09:17:40|5285.66|5285.66|5285.32|5285.32|5285.66|5285.66|5285.32|5285.32|0
1627636670000|2021-07-30 09:17:50|5285.67|5285.67|5285.32|5285.32|5285.67|5285.67|5285.32|5285.32|0
1627636680000|2021-07-30 09:18:00|5285.2|5285.2|5285.2|5285.2|5285.2|5285.2|5285.2|5285.2|0
1627636710000|2021-07-30 09:18:30|5284.49|5284.49|5284.49|5284.49|5284.49|5284.49|5284.49|5284.49|0
1627636720000|2021-07-30 09:18:40|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|0
1627636770000|2021-07-30 09:19:30|5283.79|5283.79|5281.19|5281.19|5283.79|5283.79|5281.19|5281.19|0
1627636780000|2021-07-30 09:19:40|5281.9|5281.9|5281.9|5281.9|5281.9|5281.9|5281.9|5281.9|0
1627636800000|2021-07-30 09:20:00|5281.19|5281.19|5281.54|5281.54|5281.54|5281.54|5281.19|5281.19|0
1627636810000|2021-07-30 09:20:10|5280.83|5280.83|5280.24|5280.24|5280.95|5280.95|5279.88|5279.88|0
1627636830000|2021-07-30 09:20:30|5281.19|5281.19|5281.19|5281.19|5281.19|5281.19|5281.19|5281.19|0
1627636880000|2021-07-30 09:21:20|5280.95|5280.95|5280.89|5280.89|5281.01|5281.01|5280.83|5280.83|0
1627636900000|2021-07-30 09:21:40|5280.53|5280.53|5280.53|5280.53|5280.53|5280.53|5280.53|5280.53|0
1627636910000|2021-07-30 09:21:50|5280.89|5280.89|5280.18|5280.18|5281.6|5281.6|5280.18|5280.18|0
1627636940000|2021-07-30 09:22:20|5280.06|5280.06|5280.42|5280.42|5280.42|5280.42|5280.06|5280.06|0
1627636950000|2021-07-30 09:22:30|5280.77|5280.77|5281.48|5281.48|5281.48|5281.48|5280.77|5280.77|0
1627636960000|2021-07-30 09:22:40|5281.42|5281.42|5282.01|5282.01|5282.01|5282.01|5281.3|5281.3|0
1627636970000|2021-07-30 09:22:50|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|0
1627636980000|2021-07-30 09:23:00|5282.78|5282.78|5282.84|5282.84|5282.84|5282.84|5282.78|5282.78|0
1627636990000|2021-07-30 09:23:10|5282.78|5282.78|5282.78|5282.78|5282.78|5282.78|5282.78|5282.78|0
1627637020000|2021-07-30 09:23:40|5282.84|5282.84|5283.67|5283.67|5283.67|5283.67|5282.84|5282.84|0
1627637050000|2021-07-30 09:24:10|5283.31|5283.31|5282.62|5282.62|5283.31|5283.31|5282.62|5282.62|0
1627637100000|2021-07-30 09:25:00|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|5283.33|0
1627637110000|2021-07-30 09:25:10|5282.97|5282.97|5282.62|5282.62|5282.97|5282.97|5282.62|5282.62|0
1627637140000|2021-07-30 09:25:40|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|5282.26|0
1627637150000|2021-07-30 09:25:50|5282.62|5282.62|5282.97|5282.97|5282.97|5282.97|5282.62|5282.62|0
1627637160000|2021-07-30 09:26:00|5283.68|5283.68|5284.4|5284.4|5284.4|5284.4|5283.68|5283.68|0
1627637220000|2021-07-30 09:27:00|5285.11|5285.11|5285.58|5285.58|5285.58|5285.58|5285.11|5285.11|0
1627637230000|2021-07-30 09:27:10|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1627637240000|2021-07-30 09:27:20|5286.4|5286.4|5285.69|5285.69|5286.4|5286.4|5285.69|5285.69|0
1627637250000|2021-07-30 09:27:30|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|0
1627637260000|2021-07-30 09:27:40|5285.99|5285.99|5285.69|5285.69|5285.99|5285.99|5285.52|5285.52|0
1627637270000|2021-07-30 09:27:50|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|0
1627637280000|2021-07-30 09:28:00|5285.45|5285.45|5285.39|5285.39|5285.45|5285.45|5285.04|5285.04|0
1627637290000|2021-07-30 09:28:10|5285.16|5285.16|5285.39|5285.39|5285.39|5285.39|5285.16|5285.16|0
1627637300000|2021-07-30 09:28:20|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|5285.67|0
1627637310000|2021-07-30 09:28:30|5285.32|5285.32|5285.67|5285.67|5285.67|5285.67|5285.32|5285.32|0
1627637320000|2021-07-30 09:28:40|5285.62|5285.62|5284.55|5284.55|5285.62|5285.62|5284.55|5284.55|0
1627637340000|2021-07-30 09:29:00|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|0
1627637350000|2021-07-30 09:29:10|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|5284.97|0
1627637370000|2021-07-30 09:29:30|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|5285.26|0
1627637400000|2021-07-30 09:30:00|5284.55|5284.55|5284.55|5284.55|5284.55|5284.55|5284.55|5284.55|0
1627637420000|2021-07-30 09:30:20|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|0
1627637430000|2021-07-30 09:30:30|5285.97|5285.97|5286.09|5286.09|5286.09|5286.09|5285.97|5285.97|0
1627637470000|2021-07-30 09:31:10|5286.33|5286.33|5286.33|5286.33|5286.33|5286.33|5286.33|5286.33|0
1627637480000|2021-07-30 09:31:20|5286.68|5286.68|5286.56|5286.56|5286.68|5286.68|5286.56|5286.56|0
1627637550000|2021-07-30 09:32:30|5286.21|5286.21|5285.26|5285.26|5286.21|5286.21|5285.26|5285.26|0
1627637580000|2021-07-30 09:33:00|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|5285.62|0
1627637600000|2021-07-30 09:33:20|5285.56|5285.56|5285.56|5285.56|5285.56|5285.56|5285.56|5285.56|0
1627637610000|2021-07-30 09:33:30|5285.91|5285.91|5285.2|5285.2|5285.91|5285.91|5285.2|5285.2|0
1627637670000|2021-07-30 09:34:30|5285.91|5285.91|5285.91|5285.91|5285.91|5285.91|5285.91|5285.91|0
1627637680000|2021-07-30 09:34:40|5286.27|5286.27|5285.2|5285.2|5286.27|5286.27|5285.2|5285.2|0
1627637700000|2021-07-30 09:35:00|5285.03|5285.03|5285.2|5285.2|5285.2|5285.2|5285.03|5285.03|0
1627637710000|2021-07-30 09:35:10|5285.26|5285.26|5283.84|5283.84|5285.26|5285.26|5283.84|5283.84|0
1627637720000|2021-07-30 09:35:20|5284.2|5284.2|5284.14|5284.14|5284.2|5284.2|5284.14|5284.14|0
1627637730000|2021-07-30 09:35:30|5283.8|5283.8|5283.44|5283.44|5283.8|5283.8|5283.44|5283.44|0
1627637740000|2021-07-30 09:35:40|5283.09|5283.09|5283.1|5283.1|5283.1|5283.1|5282.75|5282.75|0
1627637760000|2021-07-30 09:36:00|5283.44|5283.44|5283.8|5283.8|5283.8|5283.8|5283.44|5283.44|0
1627637800000|2021-07-30 09:36:40|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|5283.56|0
1627637810000|2021-07-30 09:36:50|5283.62|5283.62|5283.62|5283.62|5283.62|5283.62|5283.62|5283.62|0
1627637890000|2021-07-30 09:38:10|5283.27|5283.27|5283.27|5283.27|5283.27|5283.27|5283.27|5283.27|0
1627637900000|2021-07-30 09:38:20|5283.62|5283.62|5283.62|5283.62|5283.62|5283.62|5283.62|5283.62|0
1627637930000|2021-07-30 09:38:50|5283.98|5283.98|5283.98|5283.98|5283.98|5283.98|5283.98|5283.98|0
1627637940000|2021-07-30 09:39:00|5283.62|5283.62|5284.32|5284.32|5284.32|5284.32|5283.62|5283.62|0
1627638020000|2021-07-30 09:40:20|5283.96|5283.96|5283.96|5283.96|5283.96|5283.96|5283.96|5283.96|0
1627638090000|2021-07-30 09:41:30|5283.78|5283.78|5283.73|5283.73|5283.84|5283.84|5283.73|5283.73|0
1627638100000|2021-07-30 09:41:40|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|5283.49|5283.49|0
1627638120000|2021-07-30 09:42:00|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|0
1627638130000|2021-07-30 09:42:10|5283.67|5283.67|5283.09|5283.09|5283.67|5283.67|5283.09|5283.09|0
1627638140000|2021-07-30 09:42:20|5282.73|5282.73|5282.73|5282.73|5282.73|5282.73|5282.73|5282.73|0
1627638150000|2021-07-30 09:42:30|5283.09|5283.09|5283.09|5283.09|5283.09|5283.09|5283.09|5283.09|0
1627638160000|2021-07-30 09:42:40|5282.75|5282.75|5283.1|5283.1|5283.1|5283.1|5282.75|5282.75|0
1627638170000|2021-07-30 09:42:50|5283.44|5283.44|5284.14|5284.14|5284.14|5284.14|5283.44|5283.44|0
1627638180000|2021-07-30 09:43:00|5284.49|5284.49|5284.49|5284.49|5284.49|5284.49|5284.49|5284.49|0
1627638230000|2021-07-30 09:43:50|5284.38|5284.38|5284.1|5284.1|5284.38|5284.38|5284.1|5284.1|0
1627638240000|2021-07-30 09:44:00|5283.74|5283.74|5283.74|5283.74|5283.74|5283.74|5283.74|5283.74|0
1627638250000|2021-07-30 09:44:10|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|0
1627638260000|2021-07-30 09:44:20|5283.96|5283.96|5283.96|5283.96|5283.96|5283.96|5283.96|5283.96|0
1627638270000|2021-07-30 09:44:30|5283.72|5283.72|5283.01|5283.01|5283.72|5283.72|5283.01|5283.01|0
1627638300000|2021-07-30 09:45:00|5282.66|5282.66|5282.66|5282.66|5282.66|5282.66|5282.66|5282.66|0
1627638310000|2021-07-30 09:45:10|5282.32|5282.32|5281.96|5281.96|5282.32|5282.32|5281.96|5281.96|0
1627638320000|2021-07-30 09:45:20|5282.54|5282.54|5283.25|5283.25|5283.25|5283.25|5282.54|5282.54|0
1627638330000|2021-07-30 09:45:30|5283.61|5283.61|5282.37|5282.37|5283.61|5283.61|5282.37|5282.37|0
1627638360000|2021-07-30 09:46:00|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|5283.08|0
1627638370000|2021-07-30 09:46:10|5283.79|5283.79|5283.79|5283.79|5283.79|5283.79|5283.79|5283.79|0
1627638380000|2021-07-30 09:46:20|5284.02|5284.02|5284.43|5284.43|5284.43|5284.43|5283.37|5283.37|0
1627638400000|2021-07-30 09:46:40|5284.79|5284.79|5285.13|5285.13|5285.13|5285.13|5284.79|5284.79|0
1627638420000|2021-07-30 09:47:00|5285.49|5285.49|5285.43|5285.43|5285.49|5285.49|5285.43|5285.43|0
1627638440000|2021-07-30 09:47:20|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|5285.54|0
1627638450000|2021-07-30 09:47:30|5284.48|5284.48|5284.12|5284.12|5284.48|5284.48|5284.12|5284.12|0
1627638460000|2021-07-30 09:47:40|5283.77|5283.77|5283.77|5283.77|5283.77|5283.77|5283.77|5283.77|0
1627638500000|2021-07-30 09:48:20|5284.11|5284.11|5284.11|5284.11|5284.11|5284.11|5284.11|5284.11|0
1627638510000|2021-07-30 09:48:30|5283.76|5283.76|5284.35|5284.35|5284.35|5284.35|5283.76|5283.76|0
1627638530000|2021-07-30 09:48:50|5284.29|5284.29|5284.65|5284.65|5284.65|5284.65|5284.29|5284.29|0
1627638540000|2021-07-30 09:49:00|5284.59|5284.59|5284.53|5284.53|5284.59|5284.59|5284.47|5284.47|0
1627638550000|2021-07-30 09:49:10|5284.77|5284.77|5284.77|5284.77|5284.77|5284.77|5284.77|5284.77|0
1627638570000|2021-07-30 09:49:30|5285.05|5285.05|5287.05|5287.05|5287.05|5287.05|5285.05|5285.05|0
1627638590000|2021-07-30 09:49:50|5287.4|5287.4|5287.4|5287.4|5287.4|5287.4|5287.4|5287.4|0
1627638600000|2021-07-30 09:50:00|5287.46|5287.46|5287.46|5287.46|5287.46|5287.46|5287.46|5287.46|0
1627638610000|2021-07-30 09:50:10|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|5287.11|0
1627638630000|2021-07-30 09:50:30|5287.39|5287.39|5287.21|5287.21|5287.39|5287.39|5287.21|5287.21|0
1627638660000|2021-07-30 09:51:00|5286.85|5286.85|5286.85|5286.85|5286.85|5286.85|5286.14|5286.14|0
1627638690000|2021-07-30 09:51:30|5286.57|5286.57|5286.57|5286.57|5286.57|5286.57|5286.57|5286.57|0
1627638730000|2021-07-30 09:52:10|5286.93|5286.93|5286.93|5286.93|5286.93|5286.93|5286.93|5286.93|0
1627638770000|2021-07-30 09:52:50|5286.75|5286.75|5286.75|5286.75|5286.75|5286.75|5286.75|5286.75|0
1627638780000|2021-07-30 09:53:00|5286.69|5286.69|5287.4|5287.4|5287.4|5287.4|5286.69|5286.69|0
1627638800000|2021-07-30 09:53:20|5287.64|5287.64|5288.71|5288.71|5288.71|5288.71|5287.64|5287.64|0
1627638840000|2021-07-30 09:54:00|5288.35|5288.35|5288|5288|5288.35|5288.35|5288|5288|0
1627638850000|2021-07-30 09:54:10|5288.17|5288.17|5288.12|5288.12|5288.17|5288.17|5288.12|5288.12|0
1627638910000|2021-07-30 09:55:10|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|5287.76|0
1627638940000|2021-07-30 09:55:40|5287.82|5287.82|5287.82|5287.82|5287.82|5287.82|5287.82|5287.82|0
1627638980000|2021-07-30 09:56:20|5287.46|5287.46|5287.05|5287.05|5287.46|5287.46|5287.05|5287.05|0
1627639000000|2021-07-30 09:56:40|5286.7|5286.7|5286.46|5286.46|5286.7|5286.7|5286.46|5286.46|0
1627639060000|2021-07-30 09:57:40|5286.4|5286.4|5286.46|5286.46|5286.46|5286.46|5286.4|5286.4|0
1627639080000|2021-07-30 09:58:00|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|5286.12|0
1627639110000|2021-07-30 09:58:30|5285.05|5285.05|5285.05|5285.05|5285.05|5285.05|5285.05|5285.05|0
1627639140000|2021-07-30 09:59:00|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|5284.7|0
1627639160000|2021-07-30 09:59:20|5284.34|5284.34|5284.34|5284.34|5284.34|5284.34|5284.34|5284.34|0
1627639170000|2021-07-30 09:59:30|5283.99|5283.99|5283.63|5283.63|5283.99|5283.99|5283.63|5283.63|0
1627639190000|2021-07-30 09:59:50|5284.7|5284.7|5284.98|5284.98|5284.98|5284.98|5284.7|5284.7|0
1627639210000|2021-07-30 10:00:10|5286.04|5286.04|5286.04|5286.04|5286.04|5286.04|5286.04|5286.04|0
1627639230000|2021-07-30 10:00:30|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|5285.69|0
1627639270000|2021-07-30 10:01:10|5285.57|5285.57|5285.33|5285.33|5285.57|5285.57|5285.33|5285.33|0
1627639290000|2021-07-30 10:01:30|5286.04|5286.04|5285.69|5285.69|5286.04|5286.04|5285.69|5285.69|0
1627639300000|2021-07-30 10:01:40|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|0
1627639320000|2021-07-30 10:02:00|5285.39|5285.39|5285.21|5285.21|5285.39|5285.39|5285.21|5285.21|0
1627639390000|2021-07-30 10:03:10|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|0
1627639400000|2021-07-30 10:03:20|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|0
1627639420000|2021-07-30 10:03:40|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|5284.39|0
1627639450000|2021-07-30 10:04:10|5284.45|5284.45|5284.45|5284.45|5284.45|5284.45|5284.45|5284.45|0
1627639460000|2021-07-30 10:04:20|5284.09|5284.09|5284.09|5284.09|5284.09|5284.09|5284.09|5284.09|0
1627639470000|2021-07-30 10:04:30|5283.74|5283.74|5283.74|5283.74|5283.74|5283.74|5283.74|5283.74|0
1627639480000|2021-07-30 10:04:40|5283.79|5283.79|5283.79|5283.79|5283.79|5283.79|5283.79|5283.79|0
1627639490000|2021-07-30 10:04:50|5283.44|5283.44|5283.32|5283.32|5283.44|5283.44|5282.97|5282.97|0
1627639500000|2021-07-30 10:05:00|5282.97|5282.97|5283.2|5283.2|5283.32|5283.32|5282.97|5282.97|0
1627639520000|2021-07-30 10:05:20|5282.49|5282.49|5282.49|5282.49|5282.49|5282.49|5282.49|5282.49|0
1627639540000|2021-07-30 10:05:40|5281.78|5281.78|5280.86|5280.86|5281.78|5281.78|5280.86|5280.86|0
1627639550000|2021-07-30 10:05:50|5280.8|5280.8|5280.8|5280.8|5280.8|5280.8|5280.8|5280.8|0
1627639560000|2021-07-30 10:06:00|5280.86|5280.86|5280.86|5280.86|5280.86|5280.86|5280.86|5280.86|0
1627639570000|2021-07-30 10:06:10|5279.8|5279.8|5280.51|5280.51|5280.51|5280.51|5279.8|5279.8|0
1627639580000|2021-07-30 10:06:20|5280.15|5280.15|5279.52|5279.52|5280.15|5280.15|5279.52|5279.52|0
1627639590000|2021-07-30 10:06:30|5279.16|5279.16|5279.16|5279.16|5279.16|5279.16|5279.16|5279.16|0
1627639600000|2021-07-30 10:06:40|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|0
1627639620000|2021-07-30 10:07:00|5279.4|5279.4|5279.4|5279.4|5279.4|5279.4|5279.4|5279.4|0
1627639630000|2021-07-30 10:07:10|5279.52|5279.52|5279.16|5279.16|5279.52|5279.52|5279.16|5279.16|0
1627639640000|2021-07-30 10:07:20|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|0
1627639650000|2021-07-30 10:07:30|5279.18|5279.18|5279.53|5279.53|5279.53|5279.53|5279.18|5279.18|0
1627639710000|2021-07-30 10:08:30|5278.82|5278.82|5279.53|5279.53|5279.53|5279.53|5278.82|5278.82|0
1627639730000|2021-07-30 10:08:50|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|0
1627639750000|2021-07-30 10:09:10|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|5279.52|0
1627639770000|2021-07-30 10:09:30|5279.16|5279.16|5278.1|5278.1|5279.16|5279.16|5278.1|5278.1|0
1627639780000|2021-07-30 10:09:40|5277.86|5277.86|5278.54|5278.54|5278.54|5278.54|5277.62|5277.62|0
1627639790000|2021-07-30 10:09:50|5278.88|5278.88|5279.22|5279.22|5279.22|5279.22|5278.88|5278.88|0
1627639800000|2021-07-30 10:10:00|5279.16|5279.16|5279.4|5279.4|5279.4|5279.4|5278.81|5278.81|0
1627639810000|2021-07-30 10:10:10|5278.69|5278.69|5278.69|5278.69|5278.69|5278.69|5278.69|5278.69|0
1627639850000|2021-07-30 10:10:50|5278.21|5278.21|5277.86|5277.86|5278.21|5278.21|5277.86|5277.86|0
1627639860000|2021-07-30 10:11:00|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|5277.5|0
1627639880000|2021-07-30 10:11:20|5277.85|5277.85|5277.85|5277.85|5277.85|5277.85|5277.85|5277.85|0
1627639910000|2021-07-30 10:11:50|5277.49|5277.49|5277.85|5277.85|5277.85|5277.85|5277.49|5277.49|0
1627639920000|2021-07-30 10:12:00|5277.61|5277.61|5277.67|5277.67|5277.67|5277.67|5277.31|5277.31|0
1627639930000|2021-07-30 10:12:10|5277.31|5277.31|5277.31|5277.31|5277.31|5277.31|5277.31|5277.31|0
1627639940000|2021-07-30 10:12:20|5276.6|5276.6|5274.86|5274.86|5276.6|5276.6|5274.86|5274.86|0
1627639950000|2021-07-30 10:12:30|5274.52|5274.52|5274.86|5274.86|5275.21|5275.21|5274.52|5274.52|0
1627639970000|2021-07-30 10:12:50|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|5274.5|0
1627639980000|2021-07-30 10:13:00|5274.27|5274.27|5274.15|5274.15|5274.27|5274.27|5274.15|5274.15|0
1627640010000|2021-07-30 10:13:30|5274.21|5274.21|5274.21|5274.21|5274.27|5274.27|5274.21|5274.21|0
1627640040000|2021-07-30 10:14:00|5274.15|5274.15|5274.5|5274.5|5274.5|5274.5|5274.15|5274.15|0
1627640060000|2021-07-30 10:14:20|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|5275.21|0
1627640100000|2021-07-30 10:15:00|5277.35|5277.35|5277.35|5277.35|5277.35|5277.35|5277.35|5277.35|0
1627640110000|2021-07-30 10:15:10|5276.99|5276.99|5277.35|5277.35|5277.35|5277.35|5276.99|5276.99|0
1627640180000|2021-07-30 10:16:20|5278.06|5278.06|5278.06|5278.06|5278.06|5278.06|5278.06|5278.06|0
1627640190000|2021-07-30 10:16:30|5277.94|5277.94|5277.94|5277.94|5277.94|5277.94|5277.94|5277.94|0
1627640200000|2021-07-30 10:16:40|5279|5279|5279|5279|5279|5279|5279|5279|0
1627640220000|2021-07-30 10:17:00|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|0
1627640230000|2021-07-30 10:17:10|5279.66|5279.66|5280.69|5280.69|5280.69|5280.69|5279.66|5279.66|0
1627640250000|2021-07-30 10:17:30|5280.81|5280.81|5280.81|5280.81|5280.81|5280.81|5280.81|5280.81|0
1627640260000|2021-07-30 10:17:40|5281.09|5281.09|5280.98|5280.98|5281.33|5281.33|5280.98|5280.98|0
1627640270000|2021-07-30 10:17:50|5281.21|5281.21|5281.21|5281.21|5281.21|5281.21|5281.21|5281.21|0
1627640290000|2021-07-30 10:18:10|5280.97|5280.97|5281.45|5281.45|5281.45|5281.45|5280.97|5280.97|0
1627640310000|2021-07-30 10:18:30|5281.51|5281.51|5281.04|5281.04|5281.51|5281.51|5281.04|5281.04|0
1627640350000|2021-07-30 10:19:10|5281.28|5281.28|5281.87|5281.87|5281.87|5281.87|5281.28|5281.28|0
1627640390000|2021-07-30 10:19:50|5282.23|5282.23|5282.86|5282.86|5282.86|5282.86|5282.23|5282.23|0
1627640400000|2021-07-30 10:20:00|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|5283.14|0
1627640410000|2021-07-30 10:20:10|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|5283.85|0
1627640420000|2021-07-30 10:20:20|5284.19|5284.19|5285.13|5285.13|5285.13|5285.13|5284.19|5284.19|0
1627640440000|2021-07-30 10:20:40|5285.48|5285.48|5285.83|5285.83|5286.07|5286.07|5285.48|5285.48|0
1627640460000|2021-07-30 10:21:00|5286.17|5286.17|5285.94|5285.94|5286.17|5286.17|5285.94|5285.94|0
1627640480000|2021-07-30 10:21:20|5286.29|5286.29|5285.94|5285.94|5286.29|5286.29|5285.94|5285.94|0
1627640500000|2021-07-30 10:21:40|5285.58|5285.58|5285.24|5285.24|5285.58|5285.58|5285.24|5285.24|0
1627640560000|2021-07-30 10:22:40|5285.48|5285.48|5285.48|5285.48|5285.48|5285.48|5285.48|5285.48|0
1627640580000|2021-07-30 10:23:00|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|0
1627640620000|2021-07-30 10:23:40|5284.74|5284.74|5283.55|5283.55|5284.74|5284.74|5283.55|5283.55|0
1627640630000|2021-07-30 10:23:50|5283.5|5283.5|5283.44|5283.44|5283.5|5283.5|5283.44|5283.44|0
1627640640000|2021-07-30 10:24:00|5283.79|5283.79|5284.27|5284.27|5284.27|5284.27|5283.79|5283.79|0
1627640650000|2021-07-30 10:24:10|5284.62|5284.62|5285.33|5285.33|5285.33|5285.33|5284.62|5284.62|0
1627640700000|2021-07-30 10:25:00|5285.28|5285.28|5285.56|5285.56|5285.84|5285.84|5285.28|5285.28|0
1627640710000|2021-07-30 10:25:10|5285.5|5285.5|5285.56|5285.56|5285.56|5285.56|5285.5|5285.5|0
1627640750000|2021-07-30 10:25:50|5285.2|5285.2|5285.2|5285.2|5285.2|5285.2|5285.2|5285.2|0
1627640760000|2021-07-30 10:26:00|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|5284.85|0
1627640790000|2021-07-30 10:26:30|5284.49|5284.49|5283.48|5283.48|5284.49|5284.49|5283.48|5283.48|0
1627640860000|2021-07-30 10:27:40|5283.13|5283.13|5283.13|5283.13|5283.13|5283.13|5283.13|5283.13|0
1627640880000|2021-07-30 10:28:00|5282.85|5282.85|5282.85|5282.85|5282.85|5282.85|5282.85|5282.85|0
1627640890000|2021-07-30 10:28:10|5283.2|5283.2|5282.67|5282.67|5283.2|5283.2|5282.67|5282.67|0
1627640900000|2021-07-30 10:28:20|5281.96|5281.96|5281.62|5281.62|5281.96|5281.96|5281.62|5281.62|0
1627640940000|2021-07-30 10:29:00|5281.38|5281.38|5281.56|5281.56|5281.56|5281.56|5281.38|5281.38|0
1627641060000|2021-07-30 10:31:00|5281.22|5281.22|5280.15|5280.15|5281.22|5281.22|5280.15|5280.15|0
1627641070000|2021-07-30 10:31:10|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|0
1627641100000|2021-07-30 10:31:40|5279.7|5279.7|5279.7|5279.7|5279.7|5279.7|5279.7|5279.7|0
1627641140000|2021-07-30 10:32:20|5278.99|5278.99|5278.93|5278.93|5278.99|5278.99|5278.93|5278.93|0
1627641150000|2021-07-30 10:32:30|5279.64|5279.64|5279.64|5279.64|5279.64|5279.64|5279.64|5279.64|0
1627641180000|2021-07-30 10:33:00|5279.99|5279.99|5280.69|5280.69|5281.04|5281.04|5279.99|5279.99|0
1627641220000|2021-07-30 10:33:40|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|5281.03|0
1627641240000|2021-07-30 10:34:00|5280.79|5280.79|5280.97|5280.97|5280.97|5280.97|5280.79|5280.79|0
1627641270000|2021-07-30 10:34:30|5281.31|5281.31|5281.31|5281.31|5281.31|5281.31|5281.31|5281.31|0
1627641280000|2021-07-30 10:34:40|5281.07|5281.07|5280.83|5280.83|5281.07|5281.07|5280.83|5280.83|0
1627641300000|2021-07-30 10:35:00|5281.07|5281.07|5281.31|5281.31|5281.31|5281.31|5281.07|5281.07|0
1627641320000|2021-07-30 10:35:20|5281.66|5281.66|5281.37|5281.37|5282.02|5282.02|5281.31|5281.31|0
1627641360000|2021-07-30 10:36:00|5280.66|5280.66|5280.66|5280.66|5280.66|5280.66|5280.66|5280.66|0
1627641370000|2021-07-30 10:36:10|5280.83|5280.83|5280.83|5280.83|5280.83|5280.83|5280.83|5280.83|0
1627641400000|2021-07-30 10:36:40|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|0
1627641430000|2021-07-30 10:37:10|5280.83|5280.83|5280.83|5280.83|5280.83|5280.83|5280.83|5280.83|0
1627641440000|2021-07-30 10:37:20|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|5280.48|0
1627641480000|2021-07-30 10:38:00|5281.54|5281.54|5281.54|5281.54|5281.54|5281.54|5281.54|5281.54|0
1627641510000|2021-07-30 10:38:30|5281.78|5281.78|5282.02|5282.02|5282.02|5282.02|5281.78|5281.78|0
1627641580000|2021-07-30 10:39:40|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|5282.37|0
1627641600000|2021-07-30 10:40:00|5282.43|5282.43|5282.43|5282.43|5282.43|5282.43|5282.43|5282.43|0
1627641610000|2021-07-30 10:40:10|5282.32|5282.32|5282.26|5282.26|5282.32|5282.32|5282.26|5282.26|0
1627641650000|2021-07-30 10:40:50|5281.9|5281.9|5281.9|5281.9|5281.9|5281.9|5281.9|5281.9|0
1627641700000|2021-07-30 10:41:40|5281.55|5281.55|5281.55|5281.55|5281.55|5281.55|5281.55|5281.55|0
1627641710000|2021-07-30 10:41:50|5280.84|5280.84|5280.84|5280.84|5280.84|5280.84|5280.84|5280.84|0
1627641770000|2021-07-30 10:42:50|5280.78|5280.78|5280.78|5280.78|5280.78|5280.78|5280.78|5280.78|0
1627641800000|2021-07-30 10:43:20|5280.54|5280.54|5281.56|5281.56|5281.56|5281.56|5280.54|5280.54|0
1627641810000|2021-07-30 10:43:30|5281.9|5281.9|5281.66|5281.66|5281.9|5281.9|5281.66|5281.66|0
1627641820000|2021-07-30 10:43:40|5281.42|5281.42|5281.42|5281.42|5281.66|5281.66|5281.42|5281.42|0
1627641830000|2021-07-30 10:43:50|5281.66|5281.66|5281.66|5281.66|5281.66|5281.66|5281.66|5281.66|0
1627641840000|2021-07-30 10:44:00|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|5281.32|0
1627641870000|2021-07-30 10:44:30|5281.56|5281.56|5282.63|5282.63|5282.63|5282.63|5281.56|5281.56|0
1627641890000|2021-07-30 10:44:50|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|5282.87|0
1627641910000|2021-07-30 10:45:10|5282.75|5282.75|5281.92|5281.92|5282.75|5282.75|5281.68|5281.68|0
1627642050000|2021-07-30 10:47:30|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|0
1627642060000|2021-07-30 10:47:40|5281.63|5281.63|5281.63|5281.63|5281.63|5281.63|5281.63|5281.63|0
1627642100000|2021-07-30 10:48:20|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|0
1627642140000|2021-07-30 10:49:00|5281.63|5281.63|5281.63|5281.63|5281.63|5281.63|5281.63|5281.63|0
1627642150000|2021-07-30 10:49:10|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|0
1627642190000|2021-07-30 10:49:50|5281.64|5281.64|5281.64|5281.64|5281.64|5281.64|5281.64|5281.64|0
1627642210000|2021-07-30 10:50:10|5281.28|5281.28|5281.28|5281.28|5281.28|5281.28|5281.28|5281.28|0
1627642300000|2021-07-30 10:51:40|5280.94|5280.94|5280.94|5280.94|5280.94|5280.94|5280.94|5280.94|0
1627642310000|2021-07-30 10:51:50|5281.28|5281.28|5281.63|5281.63|5281.63|5281.63|5281.28|5281.28|0
1627642360000|2021-07-30 10:52:40|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|5281.98|0
1627642460000|2021-07-30 10:54:20|5281.64|5281.64|5281.64|5281.64|5281.64|5281.64|5281.64|5281.64|0
1627642470000|2021-07-30 10:54:30|5281.3|5281.3|5280.94|5280.94|5281.3|5281.3|5280.94|5280.94|0
1627642480000|2021-07-30 10:54:40|5281.3|5281.3|5281.3|5281.3|5281.3|5281.3|5281.3|5281.3|0
1627642490000|2021-07-30 10:54:50|5281.65|5281.65|5281.65|5281.65|5281.65|5281.65|5281.65|5281.65|0
1627642510000|2021-07-30 10:55:10|5281.71|5281.71|5281.71|5281.71|5281.71|5281.71|5281.71|5281.71|0
1627642530000|2021-07-30 10:55:30|5281.83|5281.83|5282.19|5282.19|5282.19|5282.19|5281.83|5281.83|0
1627642550000|2021-07-30 10:55:50|5283.49|5283.49|5283.61|5283.61|5283.61|5283.61|5283.49|5283.49|0
1627642560000|2021-07-30 10:56:00|5282.54|5282.54|5282.54|5282.54|5282.54|5282.54|5282.54|5282.54|0
1627642570000|2021-07-30 10:56:10|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|5283.25|0
1627642580000|2021-07-30 10:56:20|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|0
1627642600000|2021-07-30 10:56:40|5283.61|5283.61|5284.14|5284.14|5284.14|5284.14|5283.61|5283.61|0
1627642620000|2021-07-30 10:57:00|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|5284.42|0
1627642630000|2021-07-30 10:57:10|5285.04|5285.04|5285.04|5285.04|5285.04|5285.04|5285.04|5285.04|0
1627642640000|2021-07-30 10:57:20|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|0
1627642680000|2021-07-30 10:58:00|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|0
1627642690000|2021-07-30 10:58:10|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|5285.4|0
1627642740000|2021-07-30 10:59:00|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|5285.75|0
1627642790000|2021-07-30 10:59:50|5286.23|5286.23|5286.58|5286.58|5286.58|5286.58|5286.23|5286.23|0
1627642820000|2021-07-30 11:00:20|5286.94|5286.94|5287.29|5287.29|5287.29|5287.29|5286.94|5286.94|0
1627642830000|2021-07-30 11:00:30|5286.58|5286.58|5285.63|5285.63|5286.58|5286.58|5285.63|5285.63|0
1627642870000|2021-07-30 11:01:10|5285.58|5285.58|5285.58|5285.58|5285.58|5285.58|5285.58|5285.58|0
1627642900000|2021-07-30 11:01:40|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|0
1627642960000|2021-07-30 11:02:40|5285|5285|5284.94|5284.94|5285|5285|5284.94|5284.94|0
1627642970000|2021-07-30 11:02:50|5284.88|5284.88|5284.88|5284.88|5284.88|5284.88|5284.88|5284.88|0
1627642990000|2021-07-30 11:03:10|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|0
1627643010000|2021-07-30 11:03:30|5285.57|5285.57|5285.99|5285.99|5285.99|5285.99|5285.57|5285.57|0
1627643020000|2021-07-30 11:03:40|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|0
1627643040000|2021-07-30 11:04:00|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|0
1627643070000|2021-07-30 11:04:30|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|0
1627643120000|2021-07-30 11:05:20|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|0
1627643150000|2021-07-30 11:05:50|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|5284.86|0
1627643160000|2021-07-30 11:06:00|5284.63|5284.63|5283.92|5283.92|5284.63|5284.63|5283.92|5283.92|0
1627643170000|2021-07-30 11:06:10|5283.56|5283.56|5283.92|5283.92|5283.92|5283.92|5283.56|5283.56|0
1627643200000|2021-07-30 11:06:40|5284.63|5284.63|5284.63|5284.63|5284.63|5284.63|5284.63|5284.63|0
1627643230000|2021-07-30 11:07:10|5285.1|5285.1|5284.86|5284.86|5285.1|5285.1|5284.86|5284.86|0
1627643290000|2021-07-30 11:08:10|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|5285.22|0
1627643320000|2021-07-30 11:08:40|5284.51|5284.51|5284.51|5284.51|5284.51|5284.51|5284.51|5284.51|0
1627643350000|2021-07-30 11:09:10|5283.22|5283.22|5282.86|5282.86|5283.22|5283.22|5282.86|5282.86|0
1627643360000|2021-07-30 11:09:20|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|5283.1|0
1627643370000|2021-07-30 11:09:30|5283.04|5283.04|5283.73|5283.73|5283.73|5283.73|5283.04|5283.04|0
1627643380000|2021-07-30 11:09:40|5283.37|5283.37|5283.73|5283.73|5283.73|5283.73|5283.37|5283.37|0
1627643410000|2021-07-30 11:10:10|5284.08|5284.08|5284.08|5284.08|5284.08|5284.08|5284.08|5284.08|0
1627643440000|2021-07-30 11:10:40|5284.02|5284.02|5283.67|5283.67|5284.02|5284.02|5283.67|5283.67|0
1627643450000|2021-07-30 11:10:50|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|5283.49|0
1627643460000|2021-07-30 11:11:00|5283.37|5283.37|5283.37|5283.37|5283.37|5283.37|5283.37|5283.37|0
1627643480000|2021-07-30 11:11:20|5282.31|5282.31|5282.31|5282.31|5282.31|5282.31|5282.31|5282.31|0
1627643520000|2021-07-30 11:12:00|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|0
1627643550000|2021-07-30 11:12:30|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|0
1627643560000|2021-07-30 11:12:40|5281.6|5281.6|5280.56|5280.56|5281.6|5281.6|5280.56|5280.56|0
1627643580000|2021-07-30 11:13:00|5280.92|5280.92|5279.85|5279.85|5280.92|5280.92|5279.85|5279.85|0
1627643600000|2021-07-30 11:13:20|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|0
1627643620000|2021-07-30 11:13:40|5279.14|5279.14|5279.5|5279.5|5279.5|5279.5|5279.14|5279.14|0
1627643650000|2021-07-30 11:14:10|5279.85|5279.85|5279.85|5279.85|5279.85|5279.85|5279.85|5279.85|0
1627643660000|2021-07-30 11:14:20|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|5279.5|0
1627643680000|2021-07-30 11:14:40|5279.67|5279.67|5280.13|5280.13|5280.13|5280.13|5279.67|5279.67|0
1627643690000|2021-07-30 11:14:50|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|0
1627643700000|2021-07-30 11:15:00|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|0
1627643710000|2021-07-30 11:15:10|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|5280.19|0
1627643740000|2021-07-30 11:15:40|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|5279.48|0
1627643750000|2021-07-30 11:15:50|5279.12|5279.12|5279.12|5279.12|5279.12|5279.12|5279.12|5279.12|0
1627643770000|2021-07-30 11:16:10|5279.18|5279.18|5278.8|5278.8|5279.18|5279.18|5278.44|5278.44|0
1627643780000|2021-07-30 11:16:20|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|0
1627643790000|2021-07-30 11:16:30|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|5279.92|0
1627643800000|2021-07-30 11:16:40|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|5279.86|0
1627643850000|2021-07-30 11:17:30|5280.22|5280.22|5280.57|5280.57|5280.57|5280.57|5280.22|5280.22|0
1627643880000|2021-07-30 11:18:00|5280.93|5280.93|5280.93|5280.93|5280.93|5280.93|5280.93|5280.93|0
1627643900000|2021-07-30 11:18:20|5281.28|5281.28|5281.28|5281.28|5281.28|5281.28|5281.28|5281.28|0
1627643930000|2021-07-30 11:18:50|5281.96|5281.96|5282.2|5282.2|5282.2|5282.2|5281.96|5281.96|0
1627643970000|2021-07-30 11:19:30|5282.54|5282.54|5282.54|5282.54|5282.54|5282.54|5282.54|5282.54|0
1627643990000|2021-07-30 11:19:50|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|5281.83|0
1627644010000|2021-07-30 11:20:10|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|5282.19|0
1627644090000|2021-07-30 11:21:30|5281.83|5281.83|5281.48|5281.48|5281.83|5281.83|5281.48|5281.48|0
1627644120000|2021-07-30 11:22:00|5281.36|5281.36|5281.72|5281.72|5281.72|5281.72|5281.36|5281.36|0
1627644130000|2021-07-30 11:22:10|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|5282.07|0
1627644140000|2021-07-30 11:22:20|5282.19|5282.19|5282.54|5282.54|5282.54|5282.54|5282.19|5282.19|0
1627644150000|2021-07-30 11:22:30|5282.78|5282.78|5283.02|5283.02|5283.02|5283.02|5282.78|5282.78|0
1627644180000|2021-07-30 11:23:00|5283.38|5283.38|5285.23|5285.23|5285.23|5285.23|5283.38|5283.38|0
1627644190000|2021-07-30 11:23:10|5284.88|5284.88|5284.52|5284.52|5284.88|5284.88|5284.52|5284.52|0
1627644200000|2021-07-30 11:23:20|5284.17|5284.17|5284.88|5284.88|5284.88|5284.88|5284.17|5284.17|0
1627644210000|2021-07-30 11:23:30|5284.52|5284.52|5284.17|5284.17|5284.52|5284.52|5284.17|5284.17|0
1627644240000|2021-07-30 11:24:00|5283.59|5283.59|5283.94|5283.94|5283.94|5283.94|5283.59|5283.59|0
1627644250000|2021-07-30 11:24:10|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|5284.18|0
1627644260000|2021-07-30 11:24:20|5284.59|5284.59|5284.89|5284.89|5284.89|5284.89|5284.59|5284.59|0
1627644270000|2021-07-30 11:24:30|5284.53|5284.53|5284.53|5284.53|5284.53|5284.53|5284.53|5284.53|0
1627644290000|2021-07-30 11:24:50|5284.19|5284.19|5284.19|5284.19|5284.19|5284.19|5284.19|5284.19|0
1627644310000|2021-07-30 11:25:10|5284.43|5284.43|5285.38|5285.38|5285.38|5285.38|5284.43|5284.43|0
1627644340000|2021-07-30 11:25:40|5284.67|5284.67|5284.67|5284.67|5284.67|5284.67|5284.67|5284.67|0
1627644390000|2021-07-30 11:26:30|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|5285.74|0
1627644430000|2021-07-30 11:27:10|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|5285.38|0
1627644450000|2021-07-30 11:27:30|5285.74|5285.74|5286.09|5286.09|5286.09|5286.09|5285.74|5285.74|0
1627644470000|2021-07-30 11:27:50|5285.74|5285.74|5285.03|5285.03|5285.74|5285.74|5285.03|5285.03|0
1627644480000|2021-07-30 11:28:00|5285.15|5285.15|5285.15|5285.15|5285.15|5285.15|5285.15|5285.15|0
1627644490000|2021-07-30 11:28:10|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|5285.43|0
1627644510000|2021-07-30 11:28:30|5286.14|5286.14|5286.85|5286.85|5286.85|5286.85|5286.14|5286.14|0
1627644550000|2021-07-30 11:29:10|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|5288.27|0
1627644590000|2021-07-30 11:29:50|5287.2|5287.2|5287.2|5287.2|5287.2|5287.2|5287.2|5287.2|0
1627644600000|2021-07-30 11:30:00|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|5287.14|0
1627644610000|2021-07-30 11:30:10|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|0
1627644620000|2021-07-30 11:30:20|5288.55|5288.55|5288.19|5288.19|5288.55|5288.55|5288.19|5288.19|0
1627644650000|2021-07-30 11:30:50|5288.43|5288.43|5288.43|5288.43|5288.43|5288.43|5288.43|5288.43|0
1627644660000|2021-07-30 11:31:00|5288.79|5288.79|5288.44|5288.44|5289.03|5289.03|5288.44|5288.44|0
1627644710000|2021-07-30 11:31:50|5288.08|5288.08|5288.08|5288.08|5288.08|5288.08|5288.08|5288.08|0
1627644720000|2021-07-30 11:32:00|5288.36|5288.36|5288.36|5288.36|5288.36|5288.36|5288.36|5288.36|0
1627644730000|2021-07-30 11:32:10|5287.77|5287.77|5287.19|5287.19|5287.77|5287.77|5287.19|5287.19|0
1627644820000|2021-07-30 11:33:40|5287.54|5287.54|5287.54|5287.54|5287.54|5287.54|5287.54|5287.54|0
1627644840000|2021-07-30 11:34:00|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|0
1627644850000|2021-07-30 11:34:10|5287.84|5287.84|5288.19|5288.19|5288.19|5288.19|5287.84|5287.84|0
1627644870000|2021-07-30 11:34:30|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|0
1627644880000|2021-07-30 11:34:40|5288.21|5288.21|5288.21|5288.21|5288.21|5288.21|5288.21|5288.21|0
1627644900000|2021-07-30 11:35:00|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|5288.49|0
1627644910000|2021-07-30 11:35:10|5288.84|5288.84|5290.11|5290.11|5290.11|5290.11|5288.84|5288.84|0
1627644930000|2021-07-30 11:35:30|5289.75|5289.75|5290.09|5290.09|5290.09|5290.09|5289.75|5289.75|0
1627644980000|2021-07-30 11:36:20|5290.27|5290.27|5292.04|5292.04|5292.04|5292.04|5290.27|5290.27|0
1627645000000|2021-07-30 11:36:40|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|5292.52|0
1627645020000|2021-07-30 11:37:00|5292.76|5292.76|5292.48|5292.48|5292.76|5292.76|5292.48|5292.48|0
1627645030000|2021-07-30 11:37:10|5292.12|5292.12|5291.77|5291.77|5292.12|5292.12|5291.77|5291.77|0
1627645050000|2021-07-30 11:37:30|5291.49|5291.49|5291.49|5291.49|5291.49|5291.49|5291.49|5291.49|0
1627645080000|2021-07-30 11:38:00|5290.66|5290.66|5289.37|5289.37|5290.66|5290.66|5289.37|5289.37|0
1627645090000|2021-07-30 11:38:10|5289.31|5289.31|5288.97|5288.97|5289.31|5289.31|5288.97|5288.97|0
1627645130000|2021-07-30 11:38:50|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|5288.61|0
1627645160000|2021-07-30 11:39:20|5288.49|5288.49|5288.14|5288.14|5288.49|5288.49|5288.14|5288.14|0
1627645170000|2021-07-30 11:39:30|5287.96|5287.96|5287.96|5287.96|5287.96|5287.96|5287.96|5287.96|0
1627645200000|2021-07-30 11:40:00|5287.68|5287.68|5287.68|5287.68|5287.68|5287.68|5287.68|5287.68|0
1627645220000|2021-07-30 11:40:20|5287.56|5287.56|5286.85|5286.85|5287.56|5287.56|5286.85|5286.85|0
1627645240000|2021-07-30 11:40:40|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|0
1627645260000|2021-07-30 11:41:00|5287.21|5287.21|5286.38|5286.38|5287.21|5287.21|5286.38|5286.38|0
1627645290000|2021-07-30 11:41:30|5287.09|5287.09|5287.8|5287.8|5287.8|5287.8|5287.09|5287.09|0
1627645310000|2021-07-30 11:41:50|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|5287.45|0
1627645320000|2021-07-30 11:42:00|5287.39|5287.39|5287.74|5287.74|5287.74|5287.74|5287.39|5287.39|0
1627645340000|2021-07-30 11:42:20|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|0
1627645390000|2021-07-30 11:43:10|5287.74|5287.74|5287.74|5287.74|5287.74|5287.74|5287.74|5287.74|0
1627645400000|2021-07-30 11:43:20|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627645410000|2021-07-30 11:43:30|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|0
1627645420000|2021-07-30 11:43:40|5288.93|5288.93|5288.93|5288.93|5289.29|5289.29|5288.93|5288.93|0
1627645440000|2021-07-30 11:44:00|5288.69|5288.69|5288.1|5288.1|5288.69|5288.69|5288.1|5288.1|0
1627645470000|2021-07-30 11:44:30|5287.74|5287.74|5287.39|5287.39|5287.74|5287.74|5287.39|5287.39|0
1627645480000|2021-07-30 11:44:40|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|5287.03|0
1627645490000|2021-07-30 11:44:50|5287.74|5287.74|5288.45|5288.45|5288.45|5288.45|5287.74|5287.74|0
1627645500000|2021-07-30 11:45:00|5287.74|5287.74|5287.74|5287.74|5287.74|5287.74|5287.74|5287.74|0
1627645520000|2021-07-30 11:45:20|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627645550000|2021-07-30 11:45:50|5288.69|5288.69|5289.4|5289.4|5289.4|5289.4|5288.69|5288.69|0
1627645600000|2021-07-30 11:46:40|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|5288.69|0
1627645660000|2021-07-30 11:47:40|5289.4|5289.4|5289.05|5289.05|5289.4|5289.4|5289.05|5289.05|0
1627645680000|2021-07-30 11:48:00|5289.16|5289.16|5290.4|5290.4|5290.4|5290.4|5289.11|5289.11|0
1627645690000|2021-07-30 11:48:10|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|5290.63|0
1627645700000|2021-07-30 11:48:20|5290.91|5290.91|5291.62|5291.62|5291.62|5291.62|5290.91|5290.91|0
1627645710000|2021-07-30 11:48:30|5291.45|5291.45|5291.73|5291.73|5291.73|5291.73|5291.45|5291.45|0
1627645740000|2021-07-30 11:49:00|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|5292.08|0
1627645750000|2021-07-30 11:49:10|5292.32|5292.32|5293|5293|5293|5293|5292.32|5292.32|0
1627645760000|2021-07-30 11:49:20|5293.71|5293.71|5293.71|5293.71|5293.71|5293.71|5293.71|5293.71|0
1627645790000|2021-07-30 11:49:50|5293.36|5293.36|5293.54|5293.54|5293.54|5293.54|5293.36|5293.36|0
1627645800000|2021-07-30 11:50:00|5293.2|5293.2|5292.36|5292.36|5293.2|5293.2|5292.36|5292.36|0
1627645850000|2021-07-30 11:50:50|5292.7|5292.7|5292.36|5292.36|5292.7|5292.7|5292.36|5292.36|0
1627645860000|2021-07-30 11:51:00|5292.19|5292.19|5292.24|5292.24|5292.24|5292.24|5292.19|5292.19|0
1627645880000|2021-07-30 11:51:20|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|0
1627645940000|2021-07-30 11:52:20|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|5292.13|0
1627645960000|2021-07-30 11:52:40|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|0
1627645990000|2021-07-30 11:53:10|5292.84|5292.84|5292.84|5292.84|5292.84|5292.84|5292.84|5292.84|0
1627646010000|2021-07-30 11:53:30|5293.19|5293.19|5293.19|5293.19|5293.19|5293.19|5293.19|5293.19|0
1627646040000|2021-07-30 11:54:00|5292.95|5292.95|5292.95|5292.95|5292.95|5292.95|5292.95|5292.95|0
1627646080000|2021-07-30 11:54:40|5292.9|5292.9|5293.59|5293.59|5293.59|5293.59|5292.9|5292.9|0
1627646090000|2021-07-30 11:54:50|5293.12|5293.12|5293.18|5293.18|5293.18|5293.18|5293.12|5293.12|0
1627646120000|2021-07-30 11:55:20|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|0
1627646170000|2021-07-30 11:56:10|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|5293.18|0
1627646190000|2021-07-30 11:56:30|5294.25|5294.25|5294.59|5294.59|5294.59|5294.59|5294.25|5294.25|0
1627646200000|2021-07-30 11:56:40|5294.87|5294.87|5294.75|5294.75|5294.87|5294.87|5294.75|5294.75|0
1627646210000|2021-07-30 11:56:50|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|5294.99|0
1627646230000|2021-07-30 11:57:10|5294.93|5294.93|5294.81|5294.81|5294.93|5294.93|5294.81|5294.81|0
1627646260000|2021-07-30 11:57:40|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|5295.17|0
1627646280000|2021-07-30 11:58:00|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|5295.52|0
1627646290000|2021-07-30 11:58:10|5295.7|5295.7|5295.7|5295.7|5295.7|5295.7|5295.7|5295.7|0
1627646330000|2021-07-30 11:58:50|5295.46|5295.46|5295.52|5295.52|5295.58|5295.58|5295.46|5295.46|0
1627646340000|2021-07-30 11:59:00|5296.23|5296.23|5295.95|5295.95|5296.23|5296.23|5295.95|5295.95|0
1627646360000|2021-07-30 11:59:20|5295.59|5295.59|5295.59|5295.59|5295.59|5295.59|5295.59|5295.59|0
1627646370000|2021-07-30 11:59:30|5295.25|5295.25|5295.59|5295.59|5295.59|5295.59|5295.25|5295.25|0
1627646400000|2021-07-30 12:00:00|5295.25|5295.25|5294.9|5294.9|5295.25|5295.25|5294.9|5294.9|0
1627646440000|2021-07-30 12:00:40|5294.66|5294.66|5294.66|5294.66|5294.66|5294.66|5294.66|5294.66|0
1627646490000|2021-07-30 12:01:30|5295.01|5295.01|5295.01|5295.01|5295.01|5295.01|5295.01|5295.01|0
1627646500000|2021-07-30 12:01:40|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|0
1627646520000|2021-07-30 12:02:00|5293.95|5293.95|5293.42|5293.42|5293.95|5293.95|5293.42|5293.42|0
1627646600000|2021-07-30 12:03:20|5293.06|5293.06|5292.58|5292.58|5293.06|5293.06|5292.58|5292.58|0
1627646610000|2021-07-30 12:03:30|5292.34|5292.34|5292.34|5292.34|5292.34|5292.34|5292.34|5292.34|0
1627646620000|2021-07-30 12:03:40|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|5292.58|0
1627646680000|2021-07-30 12:04:40|5292.88|5292.88|5292.94|5292.94|5292.94|5292.94|5292.88|5292.88|0
1627646710000|2021-07-30 12:05:10|5293.17|5293.17|5293.53|5293.53|5293.53|5293.53|5293.17|5293.17|0
1627646720000|2021-07-30 12:05:20|5293.29|5293.29|5293.06|5293.06|5293.29|5293.29|5293.06|5293.06|0
1627646740000|2021-07-30 12:05:40|5293.41|5293.41|5293.06|5293.06|5293.41|5293.41|5293.06|5293.06|0
1627646750000|2021-07-30 12:05:50|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|5292.94|0
1627646790000|2021-07-30 12:06:30|5293.06|5293.06|5293.06|5293.06|5293.06|5293.06|5293.06|5293.06|0
1627646830000|2021-07-30 12:07:10|5293.41|5293.41|5293.41|5293.41|5293.41|5293.41|5293.41|5293.41|0
1627646850000|2021-07-30 12:07:30|5293.77|5293.77|5293.77|5293.77|5293.77|5293.77|5293.77|5293.77|0
1627646870000|2021-07-30 12:07:50|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|5293.88|0
1627646880000|2021-07-30 12:08:00|5293.94|5293.94|5293.94|5293.94|5293.94|5293.94|5293.94|5293.94|0
1627646890000|2021-07-30 12:08:10|5294.12|5294.12|5294.12|5294.12|5294.12|5294.12|5294.12|5294.12|0
1627646930000|2021-07-30 12:08:50|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|0
1627647000000|2021-07-30 12:10:00|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|5294.41|0
1627647060000|2021-07-30 12:11:00|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|5294.06|0
1627647080000|2021-07-30 12:11:20|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|0
1627647140000|2021-07-30 12:12:20|5294.47|5294.47|5294.47|5294.47|5294.47|5294.47|5294.47|5294.47|0
1627647180000|2021-07-30 12:13:00|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|0
1627647190000|2021-07-30 12:13:10|5294.42|5294.42|5294.42|5294.42|5294.42|5294.42|5294.42|5294.42|0
1627647230000|2021-07-30 12:13:50|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|5294.65|0
1627647240000|2021-07-30 12:14:00|5294.3|5294.3|5293.94|5293.94|5294.3|5294.3|5293.94|5293.94|0
1627647250000|2021-07-30 12:14:10|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|0
1627647260000|2021-07-30 12:14:20|5294.36|5294.36|5294.42|5294.42|5294.42|5294.42|5294.36|5294.36|0
1627647280000|2021-07-30 12:14:40|5294.59|5294.59|5294.48|5294.48|5294.59|5294.59|5294.48|5294.48|0
1627647300000|2021-07-30 12:15:00|5294|5294|5294|5294|5294|5294|5294|5294|0
1627647320000|2021-07-30 12:15:20|5293.41|5293.41|5293.59|5293.59|5293.59|5293.59|5293.41|5293.41|0
1627647370000|2021-07-30 12:16:10|5293.35|5293.35|5293.35|5293.35|5293.35|5293.35|5292.64|5292.64|0
1627647410000|2021-07-30 12:16:50|5293.7|5293.7|5293.7|5293.7|5293.7|5293.7|5293.7|5293.7|0
1627647440000|2021-07-30 12:17:20|5293.35|5293.35|5292.99|5292.99|5293.35|5293.35|5292.99|5292.99|0
1627647450000|2021-07-30 12:17:30|5292.13|5292.13|5290.45|5290.45|5292.13|5292.13|5290.45|5290.45|0
1627647460000|2021-07-30 12:17:40|5290.09|5290.09|5289.85|5289.85|5290.09|5290.09|5289.85|5289.85|0
1627647510000|2021-07-30 12:18:30|5289.5|5289.5|5289.5|5289.5|5289.5|5289.5|5289.5|5289.5|0
1627647540000|2021-07-30 12:19:00|5290.15|5290.15|5290.09|5290.09|5290.15|5290.15|5290.09|5290.09|0
1627647610000|2021-07-30 12:20:10|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|5290.44|0
1627647620000|2021-07-30 12:20:20|5290.09|5290.09|5289.45|5289.45|5290.09|5290.09|5289.45|5289.45|0
1627647630000|2021-07-30 12:20:30|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|5289.57|0
1627647660000|2021-07-30 12:21:00|5289.63|5289.63|5289.63|5289.63|5289.63|5289.63|5289.63|5289.63|0
1627647670000|2021-07-30 12:21:10|5289.75|5289.75|5289.75|5289.75|5289.75|5289.75|5289.75|5289.75|0
1627647710000|2021-07-30 12:21:50|5290.1|5290.1|5289.75|5289.75|5290.1|5290.1|5289.75|5289.75|0
1627647720000|2021-07-30 12:22:00|5290.1|5290.1|5290.1|5290.1|5290.1|5290.1|5290.1|5290.1|0
1627647730000|2021-07-30 12:22:10|5289.98|5289.98|5289.92|5289.92|5290.04|5290.04|5289.92|5289.92|0
1627647750000|2021-07-30 12:22:30|5290.27|5290.27|5291.33|5291.33|5291.33|5291.33|5290.27|5290.27|0
1627647790000|2021-07-30 12:23:10|5291.61|5291.61|5291.61|5291.61|5291.61|5291.61|5291.61|5291.61|0
1627647800000|2021-07-30 12:23:20|5291.85|5291.85|5291.85|5291.85|5291.85|5291.85|5291.85|5291.85|0
1627647810000|2021-07-30 12:23:30|5292.19|5292.19|5293.49|5293.49|5293.49|5293.49|5292.19|5292.19|0
1627647820000|2021-07-30 12:23:40|5293.77|5293.77|5295.17|5295.17|5295.17|5295.17|5293.77|5293.77|0
1627647840000|2021-07-30 12:24:00|5294.83|5294.83|5294.83|5294.83|5294.83|5294.83|5294.83|5294.83|0
1627647850000|2021-07-30 12:24:10|5294.88|5294.88|5295|5295|5295|5295|5294.88|5294.88|0
1627647860000|2021-07-30 12:24:20|5295.06|5295.06|5295.06|5295.06|5295.06|5295.06|5295.06|5295.06|0
1627647890000|2021-07-30 12:24:50|5294|5294|5294|5294|5294|5294|5294|5294|0
1627647900000|2021-07-30 12:25:00|5293.31|5293.31|5293.31|5293.31|5293.31|5293.31|5293.31|5293.31|0
1627647910000|2021-07-30 12:25:10|5294|5294|5294|5294|5294|5294|5294|5294|0
1627647920000|2021-07-30 12:25:20|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|0
1627647980000|2021-07-30 12:26:20|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|0
1627647990000|2021-07-30 12:26:30|5293.41|5293.41|5293.41|5293.41|5293.41|5293.41|5293.41|5293.41|0
1627648000000|2021-07-30 12:26:40|5293.23|5293.23|5293.35|5293.35|5293.35|5293.35|5293.23|5293.23|0
1627648010000|2021-07-30 12:26:50|5293.7|5293.7|5293.7|5293.7|5293.7|5293.7|5293.7|5293.7|0
1627648030000|2021-07-30 12:27:10|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|5293.64|0
1627648040000|2021-07-30 12:27:20|5293.53|5293.53|5293.53|5293.53|5293.53|5293.53|5293.53|5293.53|0
1627648060000|2021-07-30 12:27:40|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|5293.47|0
1627648090000|2021-07-30 12:28:10|5293.41|5293.41|5293.7|5293.7|5293.7|5293.7|5293.35|5293.35|0
1627648120000|2021-07-30 12:28:40|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|5293.99|0
1627648140000|2021-07-30 12:29:00|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|5293.75|0
1627648240000|2021-07-30 12:30:40|5293.63|5293.63|5294.34|5294.34|5294.34|5294.34|5293.63|5293.63|0
1627648260000|2021-07-30 12:31:00|5294.7|5294.7|5294.4|5294.4|5294.7|5294.7|5294.34|5294.34|0
1627648280000|2021-07-30 12:31:20|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|5294.76|0
1627648350000|2021-07-30 12:32:30|5295|5295|5294.95|5294.95|5295.29|5295.29|5294.95|5294.95|0
1627648360000|2021-07-30 12:32:40|5294.6|5294.6|5294.24|5294.24|5294.6|5294.6|5294.24|5294.24|0
1627648380000|2021-07-30 12:33:00|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|5294.3|0
1627648390000|2021-07-30 12:33:10|5294.66|5294.66|5294.77|5294.77|5294.77|5294.77|5294.66|5294.66|0
1627648410000|2021-07-30 12:33:30|5295.13|5295.13|5295.13|5295.13|5295.13|5295.13|5295.13|5295.13|0
1627648420000|2021-07-30 12:33:40|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|5295.84|0
1627648460000|2021-07-30 12:34:20|5296.12|5296.12|5298.42|5298.42|5298.42|5298.42|5296.12|5296.12|0
1627648480000|2021-07-30 12:34:40|5298.76|5298.76|5299.1|5299.1|5299.1|5299.1|5298.76|5298.76|0
1627648490000|2021-07-30 12:34:50|5299.16|5299.16|5298.82|5298.82|5299.16|5299.16|5298.82|5298.82|0
1627648500000|2021-07-30 12:35:00|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|5298.11|0
1627648520000|2021-07-30 12:35:20|5297.99|5297.99|5297.63|5297.63|5297.99|5297.99|5297.63|5297.63|0
1627648530000|2021-07-30 12:35:30|5297.57|5297.57|5297.57|5297.57|5297.57|5297.57|5297.57|5297.57|0
1627648540000|2021-07-30 12:35:40|5297.93|5297.93|5297.93|5297.93|5297.93|5297.93|5297.93|5297.93|0
1627648560000|2021-07-30 12:36:00|5297.81|5297.81|5297.46|5297.46|5297.81|5297.81|5297.46|5297.46|0
1627648590000|2021-07-30 12:36:30|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|0
1627648600000|2021-07-30 12:36:40|5298.88|5298.88|5298.88|5298.88|5298.88|5298.88|5298.88|5298.88|0
1627648610000|2021-07-30 12:36:50|5299.59|5299.59|5299.83|5299.83|5299.83|5299.83|5299.59|5299.59|0
1627648630000|2021-07-30 12:37:10|5299.94|5299.94|5299.59|5299.59|5299.94|5299.94|5299.59|5299.59|0
1627648650000|2021-07-30 12:37:30|5299.53|5299.53|5299.53|5299.53|5299.53|5299.53|5299.53|5299.53|0
1627648690000|2021-07-30 12:38:10|5299.41|5299.41|5299.41|5299.41|5299.41|5299.41|5299.41|5299.41|0
1627648700000|2021-07-30 12:38:20|5298.35|5298.35|5297.99|5297.99|5298.35|5298.35|5297.99|5297.99|0
1627648720000|2021-07-30 12:38:40|5297.51|5297.51|5297.51|5297.51|5297.51|5297.51|5297.51|5297.51|0
1627648740000|2021-07-30 12:39:00|5297.23|5297.23|5296.6|5296.6|5297.23|5297.23|5296.6|5296.6|0
1627648770000|2021-07-30 12:39:30|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|5296.95|0
1627648840000|2021-07-30 12:40:40|5296.6|5296.6|5296.67|5296.67|5296.79|5296.79|5296.26|5296.26|0
1627648850000|2021-07-30 12:40:50|5296.73|5296.73|5296.73|5296.73|5296.73|5296.73|5296.73|5296.73|0
1627648890000|2021-07-30 12:41:30|5296.25|5296.25|5296.49|5296.49|5296.49|5296.49|5296.25|5296.25|0
1627648900000|2021-07-30 12:41:40|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|5296.85|0
1627648920000|2021-07-30 12:42:00|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|5296.14|0
1627648950000|2021-07-30 12:42:30|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|0
1627649000000|2021-07-30 12:43:20|5295.9|5295.9|5295.9|5295.9|5295.9|5295.9|5295.9|5295.9|0
1627649020000|2021-07-30 12:43:40|5296.25|5296.25|5295.9|5295.9|5296.25|5296.25|5295.9|5295.9|0
1627649080000|2021-07-30 12:44:40|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|0
1627649120000|2021-07-30 12:45:20|5296.37|5296.37|5296.37|5296.37|5296.37|5296.37|5296.37|5296.37|0
1627649170000|2021-07-30 12:46:10|5296.31|5296.31|5296.07|5296.07|5296.31|5296.31|5296.07|5296.07|0
1627649200000|2021-07-30 12:46:40|5295.73|5295.73|5295.73|5295.73|5295.73|5295.73|5295.73|5295.73|0
1627649220000|2021-07-30 12:47:00|5295.39|5295.39|5295.73|5295.73|5295.73|5295.73|5295.39|5295.39|0
1627649270000|2021-07-30 12:47:50|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|0
1627649280000|2021-07-30 12:48:00|5296.15|5296.15|5295.79|5295.79|5296.15|5296.15|5295.73|5295.73|0
1627649290000|2021-07-30 12:48:10|5295.73|5295.73|5295.73|5295.73|5295.73|5295.73|5295.73|5295.73|0
1627649300000|2021-07-30 12:48:20|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|5296.09|0
1627649310000|2021-07-30 12:48:30|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|5295.97|0
1627649330000|2021-07-30 12:48:50|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|5295.85|0
1627649340000|2021-07-30 12:49:00|5296.09|5296.09|5296.56|5296.56|5296.56|5296.56|5296.09|5296.09|0
1627649350000|2021-07-30 12:49:10|5296.21|5296.21|5295.85|5295.85|5296.21|5296.21|5295.85|5295.85|0
1627649360000|2021-07-30 12:49:20|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|5295.61|0
1627649380000|2021-07-30 12:49:40|5294.9|5294.9|5294.55|5294.55|5294.9|5294.9|5294.55|5294.55|0
1627649390000|2021-07-30 12:49:50|5294.21|5294.21|5293.87|5293.87|5294.21|5294.21|5293.87|5293.87|0
1627649400000|2021-07-30 12:50:00|5293.53|5293.53|5291.05|5291.05|5293.53|5293.53|5291.05|5291.05|0
1627649410000|2021-07-30 12:50:10|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|5290.71|0
1627649420000|2021-07-30 12:50:20|5290.7|5290.7|5291.05|5291.05|5291.05|5291.05|5290.7|5290.7|0
1627649430000|2021-07-30 12:50:30|5291.23|5291.23|5290.52|5290.52|5291.23|5291.23|5290.52|5290.52|0
1627649450000|2021-07-30 12:50:50|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|5290.24|0
1627649460000|2021-07-30 12:51:00|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|0
1627649550000|2021-07-30 12:52:30|5290.54|5290.54|5290.54|5290.54|5290.54|5290.54|5290.54|5290.54|0
1627649620000|2021-07-30 12:53:40|5289.83|5289.83|5289.66|5289.66|5289.83|5289.83|5289.49|5289.49|0
1627649670000|2021-07-30 12:54:30|5289.32|5289.32|5289.66|5289.66|5289.66|5289.66|5289.32|5289.32|0
1627649700000|2021-07-30 12:55:00|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|5290.02|0
1627649710000|2021-07-30 12:55:10|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|5290.08|0
1627649720000|2021-07-30 12:55:20|5289.8|5289.8|5290.03|5290.03|5290.03|5290.03|5289.8|5289.8|0
1627649740000|2021-07-30 12:55:40|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|0
1627649760000|2021-07-30 12:56:00|5288.85|5288.85|5288.14|5288.14|5288.85|5288.85|5288.14|5288.14|0
1627649770000|2021-07-30 12:56:10|5287.8|5287.8|5286.21|5286.21|5287.8|5287.8|5286.21|5286.21|0
1627649820000|2021-07-30 12:57:00|5284.79|5284.79|5284.79|5284.79|5284.79|5284.79|5284.79|5284.79|0
1627649830000|2021-07-30 12:57:10|5284.56|5284.56|5284.56|5284.56|5284.56|5284.56|5284.56|5284.56|0
1627649870000|2021-07-30 12:57:50|5284.61|5284.61|5284.02|5284.02|5284.73|5284.73|5284.02|5284.02|0
1627649890000|2021-07-30 12:58:10|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|5283.67|0
1627649900000|2021-07-30 12:58:20|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|5284.02|0
1627649910000|2021-07-30 12:58:30|5283.78|5283.78|5284.73|5284.73|5284.73|5284.73|5283.78|5283.78|0
1627650000000|2021-07-30 13:00:00|5284.38|5284.38|5284.38|5284.38|5284.38|5284.38|5284.38|5284.38|0
1627650010000|2021-07-30 13:00:10|5284.44|5284.44|5284.66|5284.66|5284.72|5284.72|5284.38|5284.38|0
1627650020000|2021-07-30 13:00:20|5284.18|5284.18|5284.54|5284.54|5284.54|5284.54|5284.18|5284.18|0
1627650030000|2021-07-30 13:00:30|5284.82|5284.82|5284.82|5284.82|5284.82|5284.82|5284.82|5284.82|0
1627650040000|2021-07-30 13:00:40|5284.46|5284.46|5284.74|5284.74|5284.74|5284.74|5284.46|5284.46|0
1627650080000|2021-07-30 13:01:20|5284.39|5284.39|5285.34|5285.34|5285.34|5285.34|5284.39|5284.39|0
1627650090000|2021-07-30 13:01:30|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|5284.98|0
1627650110000|2021-07-30 13:01:50|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|5285.34|0
1627650120000|2021-07-30 13:02:00|5285.68|5285.68|5285.68|5285.68|5285.68|5285.68|5285.68|5285.68|0
1627650130000|2021-07-30 13:02:10|5286.39|5286.39|5286.74|5286.74|5286.74|5286.74|5286.39|5286.39|0
1627650140000|2021-07-30 13:02:20|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|5286.39|0
1627650160000|2021-07-30 13:02:40|5286.45|5286.45|5285.62|5285.62|5286.45|5286.45|5285.62|5285.62|0
1627650170000|2021-07-30 13:02:50|5285.28|5285.28|5285.28|5285.28|5285.28|5285.28|5285.28|5285.28|0
1627650190000|2021-07-30 13:03:10|5284.92|5284.92|5284.92|5284.92|5284.92|5284.92|5284.92|5284.92|0
1627650200000|2021-07-30 13:03:20|5285.28|5285.28|5285.28|5285.28|5285.28|5285.28|5285.28|5285.28|0
1627650210000|2021-07-30 13:03:30|5284.8|5284.8|5284.74|5284.74|5284.8|5284.8|5284.74|5284.74|0
1627650260000|2021-07-30 13:04:20|5285.1|5285.1|5285.1|5285.1|5285.1|5285.1|5285.1|5285.1|0
1627650280000|2021-07-30 13:04:40|5285.15|5285.15|5285.21|5285.21|5285.21|5285.21|5285.15|5285.15|0
1627650330000|2021-07-30 13:05:30|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|0
1627650340000|2021-07-30 13:05:40|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|5285.92|0
1627650360000|2021-07-30 13:06:00|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|0
1627650450000|2021-07-30 13:07:30|5285.21|5285.21|5284.86|5284.86|5285.21|5285.21|5284.86|5284.86|0
1627650470000|2021-07-30 13:07:50|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|5284.52|0
1627650550000|2021-07-30 13:09:10|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|0
1627650560000|2021-07-30 13:09:20|5284.74|5284.74|5284.74|5284.74|5284.74|5284.74|5284.74|5284.74|0
1627650600000|2021-07-30 13:10:00|5284.38|5284.38|5284.44|5284.44|5284.44|5284.44|5284.38|5284.38|0
1627650630000|2021-07-30 13:10:30|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|5284.8|0
1627650650000|2021-07-30 13:10:50|5284.44|5284.44|5283.73|5283.73|5284.44|5284.44|5283.73|5283.73|0
1627650660000|2021-07-30 13:11:00|5284.09|5284.09|5284.49|5284.49|5284.49|5284.49|5284.09|5284.09|0
1627650670000|2021-07-30 13:11:10|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|5284.13|0
1627650680000|2021-07-30 13:11:20|5283.78|5283.78|5283.42|5283.42|5283.78|5283.78|5283.42|5283.42|0
1627650690000|2021-07-30 13:11:30|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|5283.48|0
1627650700000|2021-07-30 13:11:40|5282.77|5282.77|5283.72|5283.72|5283.72|5283.72|5282.77|5282.77|0
1627650710000|2021-07-30 13:11:50|5284.07|5284.07|5284.07|5284.07|5284.07|5284.07|5284.07|5284.07|0
1627650720000|2021-07-30 13:12:00|5285|5285|5285.41|5285.41|5285.52|5285.52|5285|5285|0
1627650730000|2021-07-30 13:12:10|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|5285.65|0
1627650750000|2021-07-30 13:12:30|5285.99|5285.99|5285.99|5285.99|5285.99|5285.99|5285.99|5285.99|0
1627650760000|2021-07-30 13:12:40|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|0
1627650790000|2021-07-30 13:13:10|5285.99|5285.99|5285.93|5285.93|5285.99|5285.99|5285.93|5285.93|0
1627650800000|2021-07-30 13:13:20|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|5285.57|0
1627650810000|2021-07-30 13:13:30|5285.45|5285.45|5285.4|5285.4|5285.45|5285.45|5285.4|5285.4|0
1627650850000|2021-07-30 13:14:10|5285.75|5285.75|5287.34|5287.34|5287.34|5287.34|5285.75|5285.75|0
1627650860000|2021-07-30 13:14:20|5286.98|5286.98|5287.32|5287.32|5287.32|5287.32|5286.98|5286.98|0
1627650870000|2021-07-30 13:14:30|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|5287.38|0
1627650910000|2021-07-30 13:15:10|5287.74|5287.74|5288.09|5288.09|5288.09|5288.09|5287.74|5287.74|0
1627650930000|2021-07-30 13:15:30|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|0
1627650940000|2021-07-30 13:15:40|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|5287.61|0
1627650950000|2021-07-30 13:15:50|5287.95|5287.95|5288.64|5288.64|5288.64|5288.64|5287.95|5287.95|0
1627650960000|2021-07-30 13:16:00|5288.29|5288.29|5288.29|5288.29|5288.29|5288.29|5288.29|5288.29|0
1627650970000|2021-07-30 13:16:10|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|5288.24|0
1627650980000|2021-07-30 13:16:20|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|5288.92|0
1627651010000|2021-07-30 13:16:50|5289.27|5289.27|5289.87|5289.87|5289.87|5289.87|5289.27|5289.27|0
1627651020000|2021-07-30 13:17:00|5290.22|5290.22|5290.69|5290.69|5290.69|5290.69|5290.22|5290.22|0
1627651030000|2021-07-30 13:17:10|5291.05|5291.05|5292|5292|5292|5292|5291.05|5291.05|0
1627651070000|2021-07-30 13:17:50|5292.06|5292.06|5292.06|5292.06|5292.06|5292.06|5292.06|5292.06|0
1627651080000|2021-07-30 13:18:00|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|5292.4|0
1627651100000|2021-07-30 13:18:20|5292.04|5292.04|5292.04|5292.04|5292.04|5292.04|5292.04|5292.04|0
1627651130000|2021-07-30 13:18:50|5291.7|5291.7|5290.64|5290.64|5291.7|5291.7|5290.64|5290.64|0
1627651140000|2021-07-30 13:19:00|5290.99|5290.99|5290.4|5290.4|5290.99|5290.99|5290.4|5290.4|0
1627651150000|2021-07-30 13:19:10|5290.64|5290.64|5290.99|5290.99|5290.99|5290.99|5290.64|5290.64|0
1627651200000|2021-07-30 13:20:00|5291.27|5291.27|5291.27|5291.27|5291.27|5291.27|5291.27|5291.27|0
1627651240000|2021-07-30 13:20:40|5291.21|5291.21|5290.44|5290.44|5291.21|5291.21|5290.44|5290.44|0
1627651250000|2021-07-30 13:20:50|5290.09|5290.09|5289.97|5289.97|5290.09|5290.09|5289.97|5289.97|0
1627651310000|2021-07-30 13:21:50|5290.33|5290.33|5290.33|5290.33|5290.33|5290.33|5290.33|5290.33|0
1627651320000|2021-07-30 13:22:00|5290.39|5290.39|5289.68|5289.68|5290.39|5290.39|5289.68|5289.68|0
1627651330000|2021-07-30 13:22:10|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|5289.32|0
1627651340000|2021-07-30 13:22:20|5289.68|5289.68|5290.09|5290.09|5290.09|5290.09|5289.68|5289.68|0
1627651360000|2021-07-30 13:22:40|5290.15|5290.15|5290.15|5290.15|5290.15|5290.15|5290.15|5290.15|0
1627651380000|2021-07-30 13:23:00|5289.79|5289.79|5289.79|5289.79|5289.79|5289.79|5289.79|5289.79|0
1627651400000|2021-07-30 13:23:20|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|5289.85|0
1627651410000|2021-07-30 13:23:30|5289.29|5289.29|5289.01|5289.01|5289.29|5289.29|5288.77|5288.77|0
1627651420000|2021-07-30 13:23:40|5289.36|5289.36|5289.36|5289.36|5289.36|5289.36|5289.36|5289.36|0
1627651440000|2021-07-30 13:24:00|5288.65|5288.65|5287.84|5287.84|5288.65|5288.65|5287.84|5287.84|0
1627651450000|2021-07-30 13:24:10|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|5288.19|0
1627651500000|2021-07-30 13:25:00|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|0
1627651580000|2021-07-30 13:26:20|5287.78|5287.78|5287.66|5287.66|5287.78|5287.78|5287.66|5287.66|0
1627651590000|2021-07-30 13:26:30|5287.72|5287.72|5287.72|5287.72|5287.72|5287.72|5287.72|5287.72|0
1627651610000|2021-07-30 13:26:50|5287.36|5287.36|5287.36|5287.36|5287.36|5287.36|5287.36|5287.36|0
1627651640000|2021-07-30 13:27:20|5287.01|5287.01|5286.65|5286.65|5287.01|5287.01|5286.65|5286.65|0
1627651650000|2021-07-30 13:27:30|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|0
1627651680000|2021-07-30 13:28:00|5286.54|5286.54|5286.54|5286.54|5286.54|5286.54|5286.54|5286.54|0
1627651690000|2021-07-30 13:28:10|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|5286.6|0
1627651700000|2021-07-30 13:28:20|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|5286.24|0
1627651710000|2021-07-30 13:28:30|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|5286.18|0
1627651770000|2021-07-30 13:29:30|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|5285.94|0
1627651780000|2021-07-30 13:29:40|5284.88|5284.88|5284.12|5284.12|5284.88|5284.88|5284.12|5284.12|0
1627651790000|2021-07-30 13:29:50|5283.65|5283.65|5283.65|5283.65|5283.65|5283.65|5283.41|5283.41|0
1627651800000|2021-07-30 13:30:00|5283.36|5283.36|5284.95|5284.95|5285.73|5285.73|5283.36|5283.36|0
1627651810000|2021-07-30 13:30:10|5285.01|5285.01|5288.26|5288.26|5288.26|5288.26|5285.01|5285.01|0
1627651820000|2021-07-30 13:30:20|5286.49|5286.49|5287.43|5287.43|5287.91|5287.91|5286.49|5286.49|0
1627651830000|2021-07-30 13:30:30|5287.08|5287.08|5288.85|5288.85|5289.21|5289.21|5287.08|5287.08|0
1627651840000|2021-07-30 13:30:40|5289.56|5289.56|5289.32|5289.32|5290.14|5290.14|5288.61|5288.61|0
1627651850000|2021-07-30 13:30:50|5289.56|5289.56|5289.2|5289.2|5289.56|5289.56|5289.2|5289.2|0
1627651860000|2021-07-30 13:31:00|5289.08|5289.08|5290.85|5290.85|5290.9|5290.9|5289.02|5289.02|0
1627651870000|2021-07-30 13:31:10|5290.79|5290.79|5289.72|5289.72|5290.79|5290.79|5289.72|5289.72|0
1627651880000|2021-07-30 13:31:20|5289.6|5289.6|5291.02|5291.02|5291.02|5291.02|5289.6|5289.6|0
1627651890000|2021-07-30 13:31:30|5289.6|5289.6|5289.72|5289.72|5289.72|5289.72|5289.6|5289.6|0
1627651900000|2021-07-30 13:31:40|5288.67|5288.67|5288.43|5288.43|5289.03|5289.03|5288.32|5288.32|0
1627651910000|2021-07-30 13:31:50|5288.08|5288.08|5287.84|5287.84|5288.08|5288.08|5287.84|5287.84|0
1627651930000|2021-07-30 13:32:10|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|5287.48|0
1627651940000|2021-07-30 13:32:20|5287.14|5287.14|5286.43|5286.43|5287.14|5287.14|5285.72|5285.72|0
1627651950000|2021-07-30 13:32:30|5286.79|5286.79|5287.61|5287.61|5287.61|5287.61|5286.79|5286.79|0
1627651960000|2021-07-30 13:32:40|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|0
1627651970000|2021-07-30 13:32:50|5287.91|5287.91|5288.49|5288.49|5288.84|5288.84|5287.5|5287.5|0
1627651980000|2021-07-30 13:33:00|5290.49|5290.49|5290.84|5290.84|5291.2|5291.2|5290.49|5290.49|0
1627651990000|2021-07-30 13:33:10|5290.13|5290.13|5289.78|5289.78|5290.13|5290.13|5289.78|5289.78|0
1627652000000|2021-07-30 13:33:20|5289.89|5289.89|5289.95|5289.95|5289.95|5289.95|5289.89|5289.89|0
1627652010000|2021-07-30 13:33:30|5290.19|5290.19|5291.61|5291.61|5291.61|5291.61|5290.19|5290.19|0
1627652040000|2021-07-30 13:34:00|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|5291.55|0
1627652050000|2021-07-30 13:34:10|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|5292.2|0
1627652060000|2021-07-30 13:34:20|5292.56|5292.56|5292.2|5292.2|5292.56|5292.56|5292.2|5292.2|0
1627652080000|2021-07-30 13:34:40|5292.55|5292.55|5293.24|5293.24|5293.24|5293.24|5292.55|5292.55|0
1627652090000|2021-07-30 13:34:50|5293.95|5293.95|5294.07|5294.07|5294.13|5294.13|5293.95|5293.95|0
1627652100000|2021-07-30 13:35:00|5294.31|5294.31|5295.36|5295.36|5295.36|5295.36|5294.31|5294.31|0
1627652120000|2021-07-30 13:35:20|5295.02|5295.02|5294.37|5294.37|5295.02|5295.02|5294.37|5294.37|0
1627652130000|2021-07-30 13:35:30|5293.77|5293.77|5296.5|5296.5|5296.5|5296.5|5293.77|5293.77|0
1627652140000|2021-07-30 13:35:40|5296.85|5296.85|5296.5|5296.5|5296.85|5296.85|5296.14|5296.14|0
1627652150000|2021-07-30 13:35:50|5296.78|5296.78|5296.42|5296.42|5296.78|5296.78|5296.42|5296.42|0
1627652160000|2021-07-30 13:36:00|5296.78|5296.78|5296.42|5296.42|5296.78|5296.78|5296.42|5296.42|0
1627652190000|2021-07-30 13:36:30|5296.78|5296.78|5296.83|5296.83|5296.83|5296.83|5296.78|5296.78|0
1627652200000|2021-07-30 13:36:40|5297.54|5297.54|5297.54|5297.54|5297.54|5297.54|5297.54|5297.54|0
1627652210000|2021-07-30 13:36:50|5297.6|5297.6|5297.6|5297.6|5297.6|5297.6|5297.6|5297.6|0
1627652220000|2021-07-30 13:37:00|5297.84|5297.84|5297.84|5297.84|5297.84|5297.84|5297.84|5297.84|0
1627652230000|2021-07-30 13:37:10|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|5297.13|0
1627652240000|2021-07-30 13:37:20|5296.89|5296.89|5296.89|5296.89|5296.89|5296.89|5296.89|5296.89|0
1627652250000|2021-07-30 13:37:30|5296.54|5296.54|5296.07|5296.07|5296.54|5296.54|5296.07|5296.07|0
1627652270000|2021-07-30 13:37:50|5296.42|5296.42|5296.76|5296.76|5296.76|5296.76|5296.42|5296.42|0
1627652290000|2021-07-30 13:38:10|5297.04|5297.04|5297.04|5297.04|5297.04|5297.04|5297.04|5297.04|0
1627652300000|2021-07-30 13:38:20|5297.64|5297.64|5296.69|5296.69|5297.64|5297.64|5296.45|5296.45|0
1627652310000|2021-07-30 13:38:30|5297.04|5297.04|5299.53|5299.53|5299.53|5299.53|5297.04|5297.04|0
1627652320000|2021-07-30 13:38:40|5299.77|5299.77|5300.12|5300.12|5300.83|5300.83|5299.77|5299.77|0
1627652330000|2021-07-30 13:38:50|5300.83|5300.83|5301.54|5301.54|5302.37|5302.37|5300.48|5300.48|0
1627652340000|2021-07-30 13:39:00|5301.6|5301.6|5300.77|5300.77|5301.6|5301.6|5300.77|5300.77|0
1627652350000|2021-07-30 13:39:10|5301.48|5301.48|5301.84|5301.84|5301.84|5301.84|5301.13|5301.13|0
1627652360000|2021-07-30 13:39:20|5301.13|5301.13|5301.13|5301.13|5301.13|5301.13|5301.13|5301.13|0
1627652370000|2021-07-30 13:39:30|5301.48|5301.48|5301.84|5301.84|5301.84|5301.84|5301.48|5301.48|0
1627652380000|2021-07-30 13:39:40|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|0
1627652390000|2021-07-30 13:39:50|5302.31|5302.31|5303.02|5303.02|5303.02|5303.02|5302.31|5302.31|0
1627652410000|2021-07-30 13:40:10|5302.96|5302.96|5302.61|5302.61|5302.96|5302.96|5302.61|5302.61|0
1627652420000|2021-07-30 13:40:20|5302.96|5302.96|5303.12|5303.12|5303.12|5303.12|5302.78|5302.78|0
1627652430000|2021-07-30 13:40:30|5303.48|5303.48|5303.48|5303.48|5303.48|5303.48|5303.48|5303.48|0
1627652460000|2021-07-30 13:41:00|5302.77|5302.77|5303|5303|5303|5303|5302.77|5302.77|0
1627652470000|2021-07-30 13:41:10|5303.71|5303.71|5304.07|5304.07|5304.07|5304.07|5303.71|5303.71|0
1627652480000|2021-07-30 13:41:20|5304.42|5304.42|5305.16|5305.16|5305.16|5305.16|5304.42|5304.42|0
1627652490000|2021-07-30 13:41:30|5305.22|5305.22|5305.1|5305.1|5305.22|5305.22|5305.1|5305.1|0
1627652500000|2021-07-30 13:41:40|5305.81|5305.81|5306.52|5306.52|5306.52|5306.52|5305.81|5305.81|0
1627652510000|2021-07-30 13:41:50|5306.88|5306.88|5307.55|5307.55|5307.55|5307.55|5306.64|5306.64|0
1627652540000|2021-07-30 13:42:20|5307.84|5307.84|5307.84|5307.84|5307.84|5307.84|5307.55|5307.55|0
1627652550000|2021-07-30 13:42:30|5307.48|5307.48|5307.13|5307.13|5307.48|5307.48|5307.13|5307.13|0
1627652560000|2021-07-30 13:42:40|5306.42|5306.42|5306.77|5306.77|5306.77|5306.77|5306.42|5306.42|0
1627652570000|2021-07-30 13:42:50|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|0
1627652590000|2021-07-30 13:43:10|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|5306.77|0
1627652600000|2021-07-30 13:43:20|5307.84|5307.84|5307.84|5307.84|5307.84|5307.84|5307.84|5307.84|0
1627652620000|2021-07-30 13:43:40|5307.78|5307.78|5308.12|5308.12|5308.12|5308.12|5307.78|5307.78|0
1627652640000|2021-07-30 13:44:00|5307.41|5307.41|5306.7|5306.7|5307.41|5307.41|5306.7|5306.7|0
1627652650000|2021-07-30 13:44:10|5306.58|5306.58|5306.86|5306.86|5306.86|5306.86|5306.58|5306.58|0
1627652660000|2021-07-30 13:44:20|5306.51|5306.51|5306.86|5306.86|5306.86|5306.86|5306.15|5306.15|0
1627652670000|2021-07-30 13:44:30|5306.15|5306.15|5305.28|5305.28|5306.15|5306.15|5305.28|5305.28|0
1627652680000|2021-07-30 13:44:40|5305|5305|5304.64|5304.64|5305|5305|5304.64|5304.64|0
1627652690000|2021-07-30 13:44:50|5305|5305|5305|5305|5305|5305|5305|5305|0
1627652720000|2021-07-30 13:45:20|5305.11|5305.11|5305.17|5305.17|5305.17|5305.17|5305.11|5305.11|0
1627652730000|2021-07-30 13:45:30|5304.83|5304.83|5304.12|5304.12|5304.83|5304.83|5304.12|5304.12|0
1627652760000|2021-07-30 13:46:00|5303.88|5303.88|5303.17|5303.17|5303.88|5303.88|5303.17|5303.17|0
1627652770000|2021-07-30 13:46:10|5303.23|5303.23|5303.29|5303.29|5303.29|5303.29|5303.23|5303.23|0
1627652780000|2021-07-30 13:46:20|5303.23|5303.23|5303.17|5303.17|5303.23|5303.23|5303.17|5303.17|0
1627652820000|2021-07-30 13:47:00|5303.53|5303.53|5303.17|5303.17|5303.53|5303.53|5303.17|5303.17|0
1627652830000|2021-07-30 13:47:10|5302.46|5302.46|5302.76|5302.76|5302.76|5302.76|5302.4|5302.4|0
1627652840000|2021-07-30 13:47:20|5302.42|5302.42|5302.06|5302.06|5302.42|5302.42|5302.06|5302.06|0
1627652850000|2021-07-30 13:47:30|5301.71|5301.71|5301.71|5301.71|5301.71|5301.71|5301.71|5301.71|0
1627652860000|2021-07-30 13:47:40|5302.06|5302.06|5302.71|5302.71|5302.71|5302.71|5302.06|5302.06|0
1627652870000|2021-07-30 13:47:50|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|0
1627652880000|2021-07-30 13:48:00|5302.59|5302.59|5302.13|5302.13|5302.59|5302.59|5302.13|5302.13|0
1627652890000|2021-07-30 13:48:10|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|0
1627652900000|2021-07-30 13:48:20|5301.84|5301.84|5300.77|5300.77|5301.84|5301.84|5300.71|5300.71|0
1627652910000|2021-07-30 13:48:30|5300.42|5300.42|5300.42|5300.42|5300.42|5300.42|5300.42|5300.42|0
1627652920000|2021-07-30 13:48:40|5300.13|5300.13|5299.48|5299.48|5300.13|5300.13|5299.48|5299.48|0
1627652930000|2021-07-30 13:48:50|5299.13|5299.13|5296.86|5296.86|5299.13|5299.13|5296.86|5296.86|0
1627652940000|2021-07-30 13:49:00|5297.22|5297.22|5297.22|5297.22|5297.33|5297.33|5297.22|5297.22|0
1627652950000|2021-07-30 13:49:10|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|5297.27|0
1627652960000|2021-07-30 13:49:20|5296.92|5296.92|5296.92|5296.92|5296.92|5296.92|5296.92|5296.92|0
1627652970000|2021-07-30 13:49:30|5297.27|5297.27|5297.63|5297.63|5297.63|5297.63|5297.27|5297.27|0
1627652980000|2021-07-30 13:49:40|5297.27|5297.27|5297.67|5297.67|5297.67|5297.67|5297.27|5297.27|0
1627652990000|2021-07-30 13:49:50|5298.14|5298.14|5298.02|5298.02|5298.38|5298.38|5298.02|5298.02|0
1627653000000|2021-07-30 13:50:00|5298.38|5298.38|5298.2|5298.2|5298.38|5298.38|5298.2|5298.2|0
1627653010000|2021-07-30 13:50:10|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|5297.91|0
1627653020000|2021-07-30 13:50:20|5297.2|5297.2|5297.2|5297.2|5297.2|5297.2|5297.2|5297.2|0
1627653030000|2021-07-30 13:50:30|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|5297.32|0
1627653040000|2021-07-30 13:50:40|5296.96|5296.96|5297.61|5297.61|5297.67|5297.67|5296.96|5296.96|0
1627653050000|2021-07-30 13:50:50|5296.55|5296.55|5296.55|5296.55|5296.55|5296.55|5296.55|5296.55|0
1627653060000|2021-07-30 13:51:00|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|5296.9|0
1627653070000|2021-07-30 13:51:10|5296.55|5296.55|5296.9|5296.9|5296.9|5296.9|5296.55|5296.55|0
1627653080000|2021-07-30 13:51:20|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|5296.84|0
1627653090000|2021-07-30 13:51:30|5296.13|5296.13|5295.78|5295.78|5296.13|5296.13|5295.78|5295.78|0
1627653100000|2021-07-30 13:51:40|5295.66|5295.66|5295.66|5295.66|5295.66|5295.66|5295.54|5295.54|0
1627653120000|2021-07-30 13:52:00|5296.02|5296.02|5295.9|5295.9|5296.02|5296.02|5295.9|5295.9|0
1627653130000|2021-07-30 13:52:10|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|5296.02|0
1627653140000|2021-07-30 13:52:20|5296.37|5296.37|5296.73|5296.73|5296.73|5296.73|5296.37|5296.37|0
1627653150000|2021-07-30 13:52:30|5296.37|5296.37|5296.73|5296.73|5296.73|5296.73|5296.37|5296.37|0
1627653160000|2021-07-30 13:52:40|5297.08|5297.08|5297.79|5297.79|5297.79|5297.79|5297.08|5297.08|0
1627653170000|2021-07-30 13:52:50|5298.15|5298.15|5296.73|5296.73|5298.15|5298.15|5296.73|5296.73|0
1627653180000|2021-07-30 13:53:00|5296.37|5296.37|5296.13|5296.13|5296.49|5296.49|5296.13|5296.13|0
1627653190000|2021-07-30 13:53:10|5295.89|5295.89|5294.94|5294.94|5295.89|5295.89|5294.94|5294.94|0
1627653200000|2021-07-30 13:53:20|5293.89|5293.89|5293.55|5293.55|5293.89|5293.89|5293.55|5293.55|0
1627653240000|2021-07-30 13:54:00|5293.91|5293.91|5295.89|5295.89|5295.89|5295.89|5293.91|5293.91|0
1627653250000|2021-07-30 13:54:10|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|5296.25|0
1627653260000|2021-07-30 13:54:20|5295.54|5295.54|5295.89|5295.89|5295.89|5295.89|5295.54|5295.54|0
1627653280000|2021-07-30 13:54:40|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|5296.17|0
1627653290000|2021-07-30 13:54:50|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.06|5296.06|0
1627653300000|2021-07-30 13:55:00|5296.53|5296.53|5296.18|5296.18|5296.53|5296.53|5296.18|5296.18|0
1627653310000|2021-07-30 13:55:10|5296.52|5296.52|5296.16|5296.16|5296.52|5296.52|5296.16|5296.16|0
1627653330000|2021-07-30 13:55:30|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|0
1627653340000|2021-07-30 13:55:40|5295.64|5295.64|5297.06|5297.06|5297.77|5297.77|5295.64|5295.64|0
1627653350000|2021-07-30 13:55:50|5296.71|5296.71|5298.13|5298.13|5298.13|5298.13|5296.71|5296.71|0
1627653370000|2021-07-30 13:56:10|5297.06|5297.06|5296.41|5296.41|5297.06|5297.06|5295.94|5295.94|0
1627653380000|2021-07-30 13:56:20|5296.47|5296.47|5296.11|5296.11|5296.47|5296.47|5296.11|5296.11|0
1627653390000|2021-07-30 13:56:30|5295.94|5295.94|5295.23|5295.23|5295.94|5295.94|5295.23|5295.23|0
1627653430000|2021-07-30 13:57:10|5294.99|5294.99|5296.17|5296.17|5296.17|5296.17|5294.99|5294.99|0
1627653450000|2021-07-30 13:57:30|5295.82|5295.82|5295.82|5295.82|5296.17|5296.17|5295.82|5295.82|0
1627653480000|2021-07-30 13:58:00|5296.06|5296.06|5296.07|5296.07|5296.41|5296.41|5296.06|5296.06|0
1627653490000|2021-07-30 13:58:10|5296.42|5296.42|5296.19|5296.19|5297.49|5297.49|5296.19|5296.19|0
1627653500000|2021-07-30 13:58:20|5296.13|5296.13|5294.71|5294.71|5296.13|5296.13|5294.47|5294.47|0
1627653510000|2021-07-30 13:58:30|5294.47|5294.47|5294.41|5294.41|5294.47|5294.47|5294.41|5294.41|0
1627653520000|2021-07-30 13:58:40|5294.17|5294.17|5293.79|5293.79|5294.17|5294.17|5293.55|5293.55|0
1627653540000|2021-07-30 13:59:00|5293.08|5293.08|5293.44|5293.44|5293.44|5293.44|5292.73|5292.73|0
1627653550000|2021-07-30 13:59:10|5293.55|5293.55|5293.61|5293.61|5293.61|5293.61|5293.55|5293.55|0
1627653570000|2021-07-30 13:59:30|5293.55|5293.55|5293.55|5293.55|5293.55|5293.55|5293.55|5293.55|0
1627653580000|2021-07-30 13:59:40|5293.2|5293.2|5293.2|5293.2|5293.2|5293.2|5293.2|5293.2|0
1627653600000|2021-07-30 14:00:00|5293.14|5293.14|5293.38|5293.38|5293.38|5293.38|5293.14|5293.14|0
1627653630000|2021-07-30 14:00:30|5293.44|5293.44|5293.32|5293.32|5293.44|5293.44|5293.32|5293.32|0
1627653640000|2021-07-30 14:00:40|5292.25|5292.25|5291.54|5291.54|5292.25|5292.25|5291.54|5291.54|0
1627653670000|2021-07-30 14:01:10|5290.83|5290.83|5291.19|5291.19|5291.19|5291.19|5290.83|5290.83|0
1627653680000|2021-07-30 14:01:20|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|5290.91|0
1627653690000|2021-07-30 14:01:30|5291.14|5291.14|5289.13|5289.13|5291.14|5291.14|5289.13|5289.13|0
1627653700000|2021-07-30 14:01:40|5289.3|5289.3|5289.3|5289.3|5289.3|5289.3|5289.3|5289.3|0
1627653710000|2021-07-30 14:01:50|5289.66|5289.66|5289.78|5289.78|5289.78|5289.78|5289.66|5289.66|0
1627653740000|2021-07-30 14:02:20|5289.07|5289.07|5289.07|5289.07|5289.07|5289.07|5289.07|5289.07|0
1627653750000|2021-07-30 14:02:30|5289.78|5289.78|5289.78|5289.78|5289.78|5289.78|5289.78|5289.78|0
1627653760000|2021-07-30 14:02:40|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|5289.66|0
1627653780000|2021-07-30 14:03:00|5288.62|5288.62|5288.27|5288.27|5288.62|5288.62|5288.27|5288.27|0
1627653800000|2021-07-30 14:03:20|5287.56|5287.56|5287.5|5287.5|5287.56|5287.56|5287.5|5287.5|0
1627653820000|2021-07-30 14:03:40|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|0
1627653840000|2021-07-30 14:04:00|5287.32|5287.32|5287.67|5287.67|5287.67|5287.67|5287.32|5287.32|0
1627653860000|2021-07-30 14:04:20|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|5287.56|0
1627653870000|2021-07-30 14:04:30|5287.2|5287.2|5287.56|5287.56|5287.56|5287.56|5287.2|5287.2|0
1627653880000|2021-07-30 14:04:40|5286.85|5286.85|5286.91|5286.91|5286.91|5286.91|5286.85|5286.85|0
1627653890000|2021-07-30 14:04:50|5286.55|5286.55|5286.55|5286.55|5286.55|5286.55|5286.55|5286.55|0
1627653910000|2021-07-30 14:05:10|5285.84|5285.84|5285.49|5285.49|5285.84|5285.84|5285.49|5285.49|0
1627653920000|2021-07-30 14:05:20|5285.37|5285.37|5286.37|5286.37|5286.37|5286.37|5285.37|5285.37|0
1627653930000|2021-07-30 14:05:30|5286.73|5286.73|5285.96|5285.96|5286.73|5286.73|5285.96|5285.96|0
1627653960000|2021-07-30 14:06:00|5285.84|5285.84|5285.73|5285.73|5285.84|5285.84|5285.73|5285.73|0
1627653970000|2021-07-30 14:06:10|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|5286.08|0
1627653990000|2021-07-30 14:06:30|5285.73|5285.73|5282.5|5282.5|5285.73|5285.73|5282.5|5282.5|0
1627654000000|2021-07-30 14:06:40|5282.26|5282.26|5281.9|5281.9|5282.26|5282.26|5281.9|5281.9|0
1627654020000|2021-07-30 14:07:00|5281.62|5281.62|5281.33|5281.33|5281.62|5281.62|5280.91|5280.91|0
1627654030000|2021-07-30 14:07:10|5280.98|5280.98|5280.98|5280.98|5280.98|5280.98|5280.27|5280.27|0
1627654040000|2021-07-30 14:07:20|5280.75|5280.75|5278.97|5278.97|5280.75|5280.75|5278.97|5278.97|0
1627654050000|2021-07-30 14:07:30|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|5279.33|0
1627654070000|2021-07-30 14:07:50|5279.68|5279.68|5279.68|5279.68|5279.68|5279.68|5279.68|5279.68|0
1627654080000|2021-07-30 14:08:00|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|5280.04|0
1627654100000|2021-07-30 14:08:20|5279.7|5279.7|5279.7|5279.7|5279.7|5279.7|5279.7|5279.7|0
1627654110000|2021-07-30 14:08:30|5279.46|5279.46|5279.4|5279.4|5279.46|5279.46|5279.4|5279.4|0
1627654130000|2021-07-30 14:08:50|5279.34|5279.34|5279.52|5279.52|5279.52|5279.52|5279.34|5279.34|0
1627654140000|2021-07-30 14:09:00|5279.87|5279.87|5278.93|5278.93|5280.58|5280.58|5278.93|5278.93|0
1627654150000|2021-07-30 14:09:10|5278.87|5278.87|5278.52|5278.52|5278.87|5278.87|5278.52|5278.52|0
1627654160000|2021-07-30 14:09:20|5278.69|5278.69|5278.69|5278.69|5278.69|5278.69|5278.69|5278.69|0
1627654170000|2021-07-30 14:09:30|5278.41|5278.41|5278.41|5278.41|5278.41|5278.41|5278.41|5278.41|0
1627654180000|2021-07-30 14:09:40|5278.65|5278.65|5278.65|5278.65|5278.65|5278.65|5278.65|5278.65|0
1627654190000|2021-07-30 14:09:50|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|0
1627654200000|2021-07-30 14:10:00|5278.24|5278.24|5278.24|5278.24|5278.24|5278.24|5278.24|5278.24|0
1627654220000|2021-07-30 14:10:20|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|5278.59|0
1627654250000|2021-07-30 14:10:50|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|5278.71|0
1627654260000|2021-07-30 14:11:00|5279.06|5279.06|5279.06|5279.06|5279.06|5279.06|5279.06|5279.06|0
1627654280000|2021-07-30 14:11:20|5278.71|5278.71|5278.35|5278.35|5278.71|5278.71|5278.35|5278.35|0
1627654290000|2021-07-30 14:11:30|5278|5278|5278|5278|5278|5278|5278|5278|0
1627654300000|2021-07-30 14:11:40|5278.35|5278.35|5278.35|5278.35|5278.35|5278.35|5278.35|5278.35|0
1627654320000|2021-07-30 14:12:00|5279.42|5279.42|5279.42|5279.42|5279.77|5279.77|5279.42|5279.42|0
1627654370000|2021-07-30 14:12:50|5279.54|5279.54|5279.54|5279.54|5279.54|5279.54|5278.47|5278.47|0
1627654380000|2021-07-30 14:13:00|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|5279.18|0
1627654390000|2021-07-30 14:13:10|5278.12|5278.12|5277.58|5277.58|5278.35|5278.35|5277.58|5277.58|0
1627654400000|2021-07-30 14:13:20|5277.76|5277.76|5278.29|5278.29|5278.29|5278.29|5277.58|5277.58|0
1627654420000|2021-07-30 14:13:40|5278.65|5278.65|5278.65|5278.65|5278.65|5278.65|5278.65|5278.65|0
1627654430000|2021-07-30 14:13:50|5277.58|5277.58|5277.58|5277.58|5277.58|5277.58|5277.58|5277.58|0
1627654440000|2021-07-30 14:14:00|5277.23|5277.23|5277.17|5277.17|5277.23|5277.23|5277.11|5277.11|0
1627654450000|2021-07-30 14:14:10|5277.11|5277.11|5277.05|5277.05|5277.11|5277.11|5276.99|5276.99|0
1627654490000|2021-07-30 14:14:50|5277.11|5277.11|5277.11|5277.11|5277.11|5277.11|5277.11|5277.11|0
1627654510000|2021-07-30 14:15:10|5277.82|5277.82|5277.82|5277.82|5277.82|5277.82|5277.82|5277.82|0
1627654520000|2021-07-30 14:15:20|5277.46|5277.46|5277.46|5277.46|5277.46|5277.46|5277.46|5277.46|0
1627654530000|2021-07-30 14:15:30|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|5276.75|0
1627654570000|2021-07-30 14:16:10|5276.4|5276.4|5276.4|5276.4|5276.4|5276.4|5276.4|5276.4|0
1627654590000|2021-07-30 14:16:30|5276.04|5276.04|5276.04|5276.04|5276.04|5276.04|5276.04|5276.04|0
1627654600000|2021-07-30 14:16:40|5276.4|5276.4|5276.04|5276.04|5276.4|5276.4|5275.69|5275.69|0
1627654610000|2021-07-30 14:16:50|5275.45|5275.45|5274.86|5274.86|5275.45|5275.45|5274.86|5274.86|0
1627654620000|2021-07-30 14:17:00|5274.5|5274.5|5276.28|5276.28|5276.28|5276.28|5274.5|5274.5|0
1627654630000|2021-07-30 14:17:10|5275.57|5275.57|5275.57|5275.57|5275.57|5275.57|5275.57|5275.57|0
1627654640000|2021-07-30 14:17:20|5275.33|5275.33|5275.51|5275.51|5275.51|5275.51|5275.33|5275.33|0
1627654650000|2021-07-30 14:17:30|5275.33|5275.33|5275.39|5275.39|5275.39|5275.39|5275.33|5275.33|0
1627654680000|2021-07-30 14:18:00|5275.63|5275.63|5275.63|5275.63|5275.63|5275.63|5275.63|5275.63|0
1627654690000|2021-07-30 14:18:10|5275.27|5275.27|5275.51|5275.51|5275.51|5275.51|5275.27|5275.27|0
1627654700000|2021-07-30 14:18:20|5275.45|5275.45|5276.16|5276.16|5276.16|5276.16|5275.45|5275.45|0
1627654710000|2021-07-30 14:18:30|5277.23|5277.23|5279.62|5279.62|5279.62|5279.62|5277.23|5277.23|0
1627654720000|2021-07-30 14:18:40|5280.33|5280.33|5281.07|5281.07|5282.14|5282.14|5280.33|5280.33|0
1627654750000|2021-07-30 14:19:10|5280.9|5280.9|5280.84|5280.84|5280.9|5280.9|5280.84|5280.84|0
1627654770000|2021-07-30 14:19:30|5281.19|5281.19|5281.19|5281.19|5281.19|5281.19|5281.19|5281.19|0
1627654800000|2021-07-30 14:20:00|5281.13|5281.13|5281.07|5281.07|5281.13|5281.13|5281.07|5281.07|0
1627654810000|2021-07-30 14:20:10|5282.49|5282.49|5283.35|5283.35|5283.35|5283.35|5282.49|5282.49|0
1627654830000|2021-07-30 14:20:30|5284.06|5284.06|5284.6|5284.6|5284.6|5284.6|5284.06|5284.06|0
1627654840000|2021-07-30 14:20:40|5283.89|5283.89|5283.77|5283.77|5284.48|5284.48|5283.77|5283.77|0
1627654850000|2021-07-30 14:20:50|5284.48|5284.48|5284.48|5284.48|5284.48|5284.48|5284.48|5284.48|0
1627654860000|2021-07-30 14:21:00|5283.77|5283.77|5283.41|5283.41|5283.77|5283.77|5283.41|5283.41|0
1627654870000|2021-07-30 14:21:10|5283.36|5283.36|5283.36|5283.36|5283.47|5283.47|5283.24|5283.24|0
1627654890000|2021-07-30 14:21:30|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|5283.12|0
1627654910000|2021-07-30 14:21:50|5282.76|5282.76|5281.95|5281.95|5282.76|5282.76|5281.95|5281.95|0
1627654930000|2021-07-30 14:22:10|5281.89|5281.89|5281.42|5281.42|5281.89|5281.89|5281.42|5281.42|0
1627654950000|2021-07-30 14:22:30|5281.06|5281.06|5281.06|5281.06|5281.06|5281.06|5281.06|5281.06|0
1627654960000|2021-07-30 14:22:40|5281.42|5281.42|5282.84|5282.84|5282.84|5282.84|5281.42|5281.42|0
1627654980000|2021-07-30 14:23:00|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|5281.77|0
1627654990000|2021-07-30 14:23:10|5281.65|5281.65|5281.65|5281.65|5281.65|5281.65|5281.65|5281.65|0
1627655000000|2021-07-30 14:23:20|5281.31|5281.31|5281.91|5281.91|5281.91|5281.91|5281.31|5281.31|0
1627655010000|2021-07-30 14:23:30|5281.97|5281.97|5283.02|5283.02|5283.02|5283.02|5281.97|5281.97|0
1627655020000|2021-07-30 14:23:40|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|5283.73|0
1627655030000|2021-07-30 14:23:50|5283.97|5283.97|5283.97|5283.97|5283.97|5283.97|5283.97|5283.97|0
1627655060000|2021-07-30 14:24:20|5284.08|5284.08|5283.73|5283.73|5284.08|5284.08|5283.73|5283.73|0
1627655070000|2021-07-30 14:24:30|5284.08|5284.08|5284.08|5284.08|5284.08|5284.08|5284.08|5284.08|0
1627655090000|2021-07-30 14:24:50|5284.32|5284.32|5284.32|5284.32|5284.32|5284.32|5284.32|5284.32|0
1627655100000|2021-07-30 14:25:00|5283.61|5283.61|5283.97|5283.97|5283.97|5283.97|5283.61|5283.61|0
1627655110000|2021-07-30 14:25:10|5283.61|5283.61|5283.61|5283.61|5283.61|5283.61|5283.61|5283.61|0
1627655120000|2021-07-30 14:25:20|5283.26|5283.26|5283.02|5283.02|5283.26|5283.26|5283.02|5283.02|0
1627655130000|2021-07-30 14:25:30|5282.68|5282.68|5282.44|5282.44|5282.68|5282.68|5282.44|5282.44|0
1627655140000|2021-07-30 14:25:40|5282.32|5282.32|5282.38|5282.38|5282.38|5282.38|5282.32|5282.32|0
1627655150000|2021-07-30 14:25:50|5282.14|5282.14|5282.14|5282.14|5282.14|5282.14|5282.14|5282.14|0
1627655160000|2021-07-30 14:26:00|5282.85|5282.85|5282.85|5282.85|5282.85|5282.85|5282.85|5282.85|0
1627655170000|2021-07-30 14:26:10|5282.74|5282.74|5282.74|5282.74|5282.74|5282.74|5282.74|5282.74|0
1627655190000|2021-07-30 14:26:30|5282.38|5282.38|5282.38|5282.38|5282.38|5282.38|5282.38|5282.38|0
1627655200000|2021-07-30 14:26:40|5282.44|5282.44|5282.68|5282.68|5282.68|5282.68|5282.44|5282.44|0
1627655210000|2021-07-30 14:26:50|5283.02|5283.02|5283.02|5283.02|5283.02|5283.02|5283.02|5283.02|0
1627655230000|2021-07-30 14:27:10|5282.66|5282.66|5281.89|5281.89|5282.66|5282.66|5281.89|5281.89|0
1627655250000|2021-07-30 14:27:30|5281.54|5281.54|5281.18|5281.18|5281.54|5281.54|5281.18|5281.18|0
1627655260000|2021-07-30 14:27:40|5280.83|5280.83|5280.77|5280.77|5280.83|5280.83|5280.77|5280.77|0
1627655280000|2021-07-30 14:28:00|5280.89|5280.89|5280.89|5280.89|5280.89|5280.89|5280.89|5280.89|0
1627655320000|2021-07-30 14:28:40|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|5281.24|0
1627655330000|2021-07-30 14:28:50|5281.95|5281.95|5282.31|5282.31|5282.66|5282.66|5281.95|5281.95|0
1627655360000|2021-07-30 14:29:20|5282.54|5282.54|5282.72|5282.72|5282.78|5282.78|5282.43|5282.43|0
1627655400000|2021-07-30 14:30:00|5282.55|5282.55|5281.84|5281.84|5282.55|5282.55|5281.78|5281.78|0
1627655410000|2021-07-30 14:30:10|5281.48|5281.48|5281.48|5281.48|5281.84|5281.84|5281.48|5281.48|0
1627655430000|2021-07-30 14:30:30|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|5281.84|0
1627655440000|2021-07-30 14:30:40|5282.18|5282.18|5282.52|5282.52|5282.52|5282.52|5282.18|5282.18|0
1627655450000|2021-07-30 14:30:50|5282.76|5282.76|5283.11|5283.11|5283.11|5283.11|5282.76|5282.76|0
1627655460000|2021-07-30 14:31:00|5283.47|5283.47|5285.23|5285.23|5285.23|5285.23|5283.47|5283.47|0
1627655470000|2021-07-30 14:31:10|5285.94|5285.94|5286.18|5286.18|5286.18|5286.18|5285.94|5285.94|0
1627655480000|2021-07-30 14:31:20|5285.47|5285.47|5285.75|5285.75|5285.75|5285.75|5285.47|5285.47|0
1627655510000|2021-07-30 14:31:50|5285.63|5285.63|5285.63|5285.63|5285.63|5285.63|5285.63|5285.63|0
1627655540000|2021-07-30 14:32:20|5286.34|5286.34|5286.34|5286.34|5286.34|5286.34|5286.34|5286.34|0
1627655550000|2021-07-30 14:32:30|5287.4|5287.4|5285.69|5285.69|5287.4|5287.4|5285.69|5285.69|0
1627655560000|2021-07-30 14:32:40|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|5285.93|0
1627655570000|2021-07-30 14:32:50|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|5285.81|0
1627655590000|2021-07-30 14:33:10|5286.05|5286.05|5288.09|5288.09|5288.09|5288.09|5286.05|5286.05|0
1627655600000|2021-07-30 14:33:20|5287.97|5287.97|5287.97|5287.97|5287.97|5287.97|5287.97|5287.97|0
1627655610000|2021-07-30 14:33:30|5287.26|5287.26|5287.5|5287.5|5287.62|5287.62|5287.26|5287.26|0
1627655630000|2021-07-30 14:33:50|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|5287.85|0
1627655640000|2021-07-30 14:34:00|5287.79|5287.79|5289.21|5289.21|5289.21|5289.21|5287.79|5287.79|0
1627655660000|2021-07-30 14:34:20|5289.45|5289.45|5287.32|5287.32|5289.45|5289.45|5287.32|5287.32|0
1627655680000|2021-07-30 14:34:40|5286.97|5286.97|5286.97|5286.97|5286.97|5286.97|5286.97|5286.97|0
1627655690000|2021-07-30 14:34:50|5286.26|5286.26|5286.61|5286.61|5286.61|5286.61|5286.26|5286.26|0
1627655710000|2021-07-30 14:35:10|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|5287.32|0
1627655720000|2021-07-30 14:35:20|5287.68|5287.68|5288.37|5288.37|5288.37|5288.37|5287.68|5287.68|0
1627655730000|2021-07-30 14:35:30|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|5287.31|0
1627655740000|2021-07-30 14:35:40|5287.55|5287.55|5287.9|5287.9|5287.9|5287.9|5287.55|5287.55|0
1627655760000|2021-07-30 14:36:00|5287.66|5287.66|5287.03|5287.03|5287.66|5287.66|5287.03|5287.03|0
1627655780000|2021-07-30 14:36:20|5287.38|5287.38|5287.38|5287.38|5287.44|5287.44|5287.38|5287.38|0
1627655790000|2021-07-30 14:36:30|5287.62|5287.62|5287.5|5287.5|5287.68|5287.68|5287.5|5287.5|0
1627655800000|2021-07-30 14:36:40|5287.78|5287.78|5287.84|5287.84|5287.84|5287.84|5287.78|5287.78|0
1627655810000|2021-07-30 14:36:50|5288.19|5288.19|5288.14|5288.14|5288.19|5288.19|5288.14|5288.14|0
1627655820000|2021-07-30 14:37:00|5287.78|5287.78|5287.72|5287.72|5287.78|5287.78|5287.72|5287.72|0
1627655830000|2021-07-30 14:37:10|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|5287.78|0
1627655840000|2021-07-30 14:37:20|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|5287.84|0
1627655870000|2021-07-30 14:37:50|5287.9|5287.9|5288.24|5288.24|5288.24|5288.24|5287.9|5287.9|0
1627655890000|2021-07-30 14:38:10|5288.48|5288.48|5288.48|5288.48|5288.48|5288.48|5288.48|5288.48|0
1627655910000|2021-07-30 14:38:30|5289.19|5289.19|5289.13|5289.13|5289.19|5289.19|5289.13|5289.13|0
1627655920000|2021-07-30 14:38:40|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|5288.42|0
1627655940000|2021-07-30 14:39:00|5287.82|5287.82|5288.34|5288.34|5288.58|5288.58|5287.47|5287.47|0
1627655960000|2021-07-30 14:39:20|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627655970000|2021-07-30 14:39:30|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|5288.34|0
1627655990000|2021-07-30 14:39:50|5288.69|5288.69|5288.34|5288.34|5288.69|5288.69|5288.34|5288.34|0
1627656000000|2021-07-30 14:40:00|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|5287.98|0
1627656020000|2021-07-30 14:40:20|5287.63|5287.63|5286.99|5286.99|5287.63|5287.63|5286.99|5286.99|0
1627656030000|2021-07-30 14:40:30|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|5287.35|0
1627656040000|2021-07-30 14:40:40|5287.01|5287.01|5286.06|5286.06|5287.01|5287.01|5286.06|5286.06|0
1627656050000|2021-07-30 14:40:50|5286|5286|5286|5286|5286|5286|5286|5286|0
1627656060000|2021-07-30 14:41:00|5285.64|5285.64|5286.36|5286.36|5286.36|5286.36|5285.64|5285.64|0
1627656100000|2021-07-30 14:41:40|5287.42|5287.42|5288.71|5288.71|5288.72|5288.72|5287.42|5287.42|0
1627656120000|2021-07-30 14:42:00|5288.59|5288.59|5288.24|5288.24|5288.59|5288.59|5288.24|5288.24|0
1627656140000|2021-07-30 14:42:20|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|5287.88|0
1627656150000|2021-07-30 14:42:30|5287.82|5287.82|5288.89|5288.89|5288.95|5288.95|5287.82|5287.82|0
1627656170000|2021-07-30 14:42:50|5288.77|5288.77|5288.77|5288.77|5288.77|5288.77|5288.77|5288.77|0
1627656210000|2021-07-30 14:43:30|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|5289.13|0
1627656220000|2021-07-30 14:43:40|5289.07|5289.07|5288.65|5288.65|5289.07|5289.07|5288.65|5288.65|0
1627656230000|2021-07-30 14:43:50|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|5288.71|0
1627656250000|2021-07-30 14:44:10|5288.65|5288.65|5289|5289|5289|5289|5288.65|5288.65|0
1627656260000|2021-07-30 14:44:20|5289.35|5289.35|5290.06|5290.06|5290.06|5290.06|5289.35|5289.35|0
1627656290000|2021-07-30 14:44:50|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|5290.3|0
1627656300000|2021-07-30 14:45:00|5290.65|5290.65|5290.65|5290.65|5290.65|5290.65|5290.65|5290.65|0
1627656310000|2021-07-30 14:45:10|5291.13|5291.13|5290.89|5290.89|5291.13|5291.13|5290.89|5290.89|0
1627656330000|2021-07-30 14:45:30|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|5290.83|0
1627656340000|2021-07-30 14:45:40|5290.48|5290.48|5290.48|5290.48|5290.48|5290.48|5290.48|5290.48|0
1627656360000|2021-07-30 14:46:00|5290.72|5290.72|5290.72|5290.72|5290.72|5290.72|5290.72|5290.72|0
1627656370000|2021-07-30 14:46:10|5291|5291|5291|5291|5291|5291|5291|5291|0
1627656390000|2021-07-30 14:46:30|5291.71|5291.71|5292.42|5292.42|5292.42|5292.42|5291.71|5291.71|0
1627656400000|2021-07-30 14:46:40|5292.06|5292.06|5291.83|5291.83|5292.06|5292.06|5291.83|5291.83|0
1627656410000|2021-07-30 14:46:50|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|5291.77|0
1627656440000|2021-07-30 14:47:20|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|5291.94|0
1627656450000|2021-07-30 14:47:30|5292.06|5292.06|5291.88|5291.88|5292.06|5292.06|5291.71|5291.71|0
1627656460000|2021-07-30 14:47:40|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|5292.24|0
1627656470000|2021-07-30 14:47:50|5292.59|5292.59|5293.66|5293.66|5293.66|5293.66|5292.59|5292.59|0
1627656480000|2021-07-30 14:48:00|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|5292.59|0
1627656490000|2021-07-30 14:48:10|5292.42|5292.42|5292.42|5292.42|5292.42|5292.42|5292.42|5292.42|0
1627656500000|2021-07-30 14:48:20|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|0
1627656510000|2021-07-30 14:48:30|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|0
1627656520000|2021-07-30 14:48:40|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|5292.36|0
1627656530000|2021-07-30 14:48:50|5292|5292|5292|5292|5292|5292|5292|5292|0
1627656550000|2021-07-30 14:49:10|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|5291.65|0
1627656590000|2021-07-30 14:49:50|5291.47|5291.47|5291.53|5291.53|5291.53|5291.53|5291.47|5291.47|0
1627656610000|2021-07-30 14:50:10|5291.87|5291.87|5292.82|5292.82|5292.82|5292.82|5291.87|5291.87|0
1627656630000|2021-07-30 14:50:30|5292.46|5292.46|5292.22|5292.22|5292.46|5292.46|5292.22|5292.22|0
1627656680000|2021-07-30 14:51:20|5291.87|5291.87|5292.22|5292.22|5292.22|5292.22|5291.87|5291.87|0
1627656700000|2021-07-30 14:51:40|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|0
1627656740000|2021-07-30 14:52:20|5292.11|5292.11|5292.11|5292.11|5292.11|5292.11|5292.11|5292.11|0
1627656750000|2021-07-30 14:52:30|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|5292.17|0
1627656760000|2021-07-30 14:52:40|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|5291.89|0
1627656830000|2021-07-30 14:53:50|5291.94|5291.94|5292.36|5292.36|5292.36|5292.36|5291.94|5291.94|0
1627656840000|2021-07-30 14:54:00|5292.64|5292.64|5293.27|5293.27|5293.27|5293.27|5292.64|5292.64|0
1627656860000|2021-07-30 14:54:20|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|0
1627656880000|2021-07-30 14:54:40|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|5293.27|0
1627656890000|2021-07-30 14:54:50|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|0
1627656900000|2021-07-30 14:55:00|5293.57|5293.57|5293.57|5293.57|5293.57|5293.57|5293.57|5293.57|0
1627656910000|2021-07-30 14:55:10|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|5293.81|0
1627656920000|2021-07-30 14:55:20|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|0
1627656930000|2021-07-30 14:55:30|5294.22|5294.22|5294.28|5294.28|5294.28|5294.28|5294.22|5294.22|0
1627656940000|2021-07-30 14:55:40|5294|5294|5295.41|5295.41|5295.41|5295.41|5294|5294|0
1627656960000|2021-07-30 14:56:00|5294.7|5294.7|5293.75|5293.75|5294.7|5294.7|5293.75|5293.75|0
1627656970000|2021-07-30 14:56:10|5294.1|5294.1|5294.1|5294.1|5294.1|5294.1|5294.1|5294.1|0
1627656980000|2021-07-30 14:56:20|5294.34|5294.34|5294.4|5294.4|5294.4|5294.4|5294.34|5294.34|0
1627656990000|2021-07-30 14:56:30|5293.71|5293.71|5293.76|5293.76|5293.76|5293.76|5293.71|5293.71|0
1627657000000|2021-07-30 14:56:40|5293.82|5293.82|5293.94|5293.94|5293.94|5293.94|5293.82|5293.82|0
1627657020000|2021-07-30 14:57:00|5294.22|5294.22|5293.88|5293.88|5294.22|5294.22|5293.88|5293.88|0
1627657030000|2021-07-30 14:57:10|5294.22|5294.22|5294.34|5294.34|5294.34|5294.34|5294.22|5294.22|0
1627657040000|2021-07-30 14:57:20|5294.1|5294.1|5293.8|5293.8|5294.16|5294.16|5293.8|5293.8|0
1627657060000|2021-07-30 14:57:40|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|5293.63|0
1627657070000|2021-07-30 14:57:50|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|5293.8|0
1627657080000|2021-07-30 14:58:00|5293.92|5293.92|5293.92|5293.92|5293.92|5293.92|5293.92|5293.92|0
1627657090000|2021-07-30 14:58:10|5294.28|5294.28|5294.81|5294.81|5294.81|5294.81|5294.28|5294.28|0
1627657100000|2021-07-30 14:58:20|5294.75|5294.75|5294.75|5294.75|5294.75|5294.75|5294.75|5294.75|0
1627657110000|2021-07-30 14:58:30|5295.1|5295.1|5295.1|5295.1|5295.1|5295.1|5295.1|5295.1|0
1627657140000|2021-07-30 14:59:00|5294.39|5294.39|5293.98|5293.98|5294.39|5294.39|5293.98|5293.98|0
1627657150000|2021-07-30 14:59:10|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|5294.16|0
1627657170000|2021-07-30 14:59:30|5293.98|5293.98|5294.04|5294.04|5294.04|5294.04|5293.98|5293.98|0
1627657180000|2021-07-30 14:59:40|5294.63|5294.63|5295.1|5295.1|5295.7|5295.7|5294.63|5294.63|0
1627657190000|2021-07-30 14:59:50|5294.39|5294.39|5294.33|5294.33|5294.39|5294.39|5294.33|5294.33|0
1627657200000|2021-07-30 15:00:00|5294.28|5294.28|5294.28|5294.28|5294.28|5294.28|5294.28|5294.28|0
1627657240000|2021-07-30 15:00:40|5293.92|5293.92|5294.28|5294.28|5294.28|5294.28|5293.92|5293.92|0
1627657250000|2021-07-30 15:00:50|5293.92|5293.92|5292.63|5292.63|5293.92|5293.92|5292.63|5292.63|0
1627657260000|2021-07-30 15:01:00|5292.28|5292.28|5292.39|5292.39|5292.39|5292.39|5292.04|5292.04|0
1627657280000|2021-07-30 15:01:20|5292.33|5292.33|5292.33|5292.33|5292.33|5292.33|5292.33|5292.33|0
1627657300000|2021-07-30 15:01:40|5291.62|5291.62|5291.27|5291.27|5291.98|5291.98|5291.27|5291.27|0
1627657320000|2021-07-30 15:02:00|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|0
1627657330000|2021-07-30 15:02:10|5292.21|5292.21|5292.21|5292.21|5292.21|5292.21|5292.21|5292.21|0
1627657340000|2021-07-30 15:02:20|5292.57|5292.57|5292.21|5292.21|5292.57|5292.57|5292.21|5292.21|0
1627657350000|2021-07-30 15:02:30|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|5291.86|0
1627657360000|2021-07-30 15:02:40|5292.1|5292.1|5292.1|5292.1|5292.1|5292.1|5292.1|5292.1|0
1627657380000|2021-07-30 15:03:00|5292.04|5292.04|5292.04|5292.04|5292.04|5292.04|5292.04|5292.04|0
1627657410000|2021-07-30 15:03:30|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|5291.98|0
1627657450000|2021-07-30 15:04:10|5292.22|5292.22|5292.93|5292.93|5292.93|5292.93|5292.22|5292.22|0
1627657470000|2021-07-30 15:04:30|5293.28|5293.28|5293.28|5293.28|5293.28|5293.28|5293.28|5293.28|0
1627657480000|2021-07-30 15:04:40|5293.34|5293.34|5293.34|5293.34|5293.46|5293.46|5293.34|5293.34|0
1627657510000|2021-07-30 15:05:10|5293.46|5293.46|5293.46|5293.46|5293.46|5293.46|5293.46|5293.46|0
1627657530000|2021-07-30 15:05:30|5293.52|5293.52|5293.58|5293.58|5293.58|5293.58|5293.52|5293.52|0
1627657540000|2021-07-30 15:05:40|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|5293.52|0
1627657560000|2021-07-30 15:06:00|5293.58|5293.58|5294.87|5294.87|5295.41|5295.41|5293.58|5293.58|0
1627657570000|2021-07-30 15:06:10|5294.93|5294.93|5295.64|5295.64|5295.64|5295.64|5294.93|5294.93|0
1627657590000|2021-07-30 15:06:30|5295.23|5295.23|5295.82|5295.82|5295.94|5295.94|5295.23|5295.23|0
1627657600000|2021-07-30 15:06:40|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|0
1627657610000|2021-07-30 15:06:50|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|5295.88|0
1627657620000|2021-07-30 15:07:00|5295.94|5295.94|5295.17|5295.17|5295.94|5295.94|5295.17|5295.17|0
1627657630000|2021-07-30 15:07:10|5295.88|5295.88|5295.58|5295.58|5296.24|5296.24|5295.53|5295.53|0
1627657650000|2021-07-30 15:07:30|5295.53|5295.53|5295.88|5295.88|5295.88|5295.88|5295.53|5295.53|0
1627657670000|2021-07-30 15:07:50|5296.24|5296.24|5296.24|5296.24|5296.24|5296.24|5296.24|5296.24|0
1627657680000|2021-07-30 15:08:00|5296.35|5296.35|5296.41|5296.41|5296.71|5296.71|5296.35|5296.35|0
1627657690000|2021-07-30 15:08:10|5296.06|5296.06|5296.06|5296.06|5296.06|5296.06|5296.06|5296.06|0
1627657700000|2021-07-30 15:08:20|5296|5296|5296|5296|5296|5296|5296|5296|0
1627657710000|2021-07-30 15:08:30|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|5295.76|0
1627657720000|2021-07-30 15:08:40|5295.82|5295.82|5295.47|5295.47|5295.82|5295.82|5295.47|5295.47|0
1627657750000|2021-07-30 15:09:10|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|0
1627657770000|2021-07-30 15:09:30|5296.29|5296.29|5296.35|5296.35|5296.35|5296.35|5296.29|5296.29|0
1627657800000|2021-07-30 15:10:00|5296.29|5296.29|5296.35|5296.35|5296.35|5296.35|5296.29|5296.29|0
1627657810000|2021-07-30 15:10:10|5296.71|5296.71|5296.71|5296.71|5296.71|5296.71|5296.71|5296.71|0
1627657820000|2021-07-30 15:10:20|5296.65|5296.65|5296.53|5296.53|5296.65|5296.65|5296.53|5296.53|0
1627657830000|2021-07-30 15:10:30|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|5296.18|0
1627657850000|2021-07-30 15:10:50|5295.82|5295.82|5295.47|5295.47|5295.82|5295.82|5295.47|5295.47|0
1627657930000|2021-07-30 15:12:10|5295.11|5295.11|5295.47|5295.47|5295.47|5295.47|5295.11|5295.11|0
1627657950000|2021-07-30 15:12:30|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|5295.53|0
1627657990000|2021-07-30 15:13:10|5295.47|5295.47|5296.16|5296.16|5296.16|5296.16|5295.47|5295.47|0
1627658000000|2021-07-30 15:13:20|5296.52|5296.52|5296.4|5296.4|5297.23|5297.23|5296.16|5296.16|0
1627658010000|2021-07-30 15:13:30|5296.34|5296.34|5296.4|5296.4|5296.4|5296.4|5296.34|5296.34|0
1627658030000|2021-07-30 15:13:50|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|5296.16|0
1627658040000|2021-07-30 15:14:00|5295.81|5295.81|5295.81|5295.81|5295.81|5295.81|5295.81|5295.81|0
1627658050000|2021-07-30 15:14:10|5295.45|5295.45|5295.45|5295.45|5295.45|5295.45|5295.45|5295.45|0
1627658070000|2021-07-30 15:14:30|5295.39|5295.39|5295.28|5295.28|5295.39|5295.39|5295.28|5295.28|0
1627658080000|2021-07-30 15:14:40|5294.92|5294.92|5296.28|5296.28|5296.34|5296.34|5294.92|5294.92|0
1627658100000|2021-07-30 15:15:00|5296.22|5296.22|5295.87|5295.87|5296.22|5296.22|5295.51|5295.51|0
1627658110000|2021-07-30 15:15:10|5295.81|5295.81|5296.09|5296.09|5296.09|5296.09|5295.81|5295.81|0
1627658120000|2021-07-30 15:15:20|5296.37|5296.37|5296.03|5296.03|5296.37|5296.37|5296.03|5296.03|0
1627658130000|2021-07-30 15:15:30|5296.31|5296.31|5296.2|5296.2|5296.31|5296.31|5295.6|5295.6|0
1627658140000|2021-07-30 15:15:40|5295.96|5295.96|5295.96|5295.96|5295.96|5295.96|5295.96|5295.96|0
1627658150000|2021-07-30 15:15:50|5296.13|5296.13|5296.13|5296.13|5296.13|5296.13|5296.13|5296.13|0
1627658180000|2021-07-30 15:16:20|5296.49|5296.49|5296.61|5296.61|5296.61|5296.61|5296.49|5296.49|0
1627658200000|2021-07-30 15:16:40|5296.25|5296.25|5296.13|5296.13|5296.25|5296.25|5296.13|5296.13|0
1627658210000|2021-07-30 15:16:50|5296.37|5296.37|5296.37|5296.37|5296.37|5296.37|5296.13|5296.13|0
1627658220000|2021-07-30 15:17:00|5296.61|5296.61|5297.65|5297.65|5297.65|5297.65|5296.61|5296.61|0
1627658230000|2021-07-30 15:17:10|5297.29|5297.29|5297.35|5297.35|5297.35|5297.35|5297.29|5297.29|0
1627658240000|2021-07-30 15:17:20|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|5297.71|0
1627658270000|2021-07-30 15:17:50|5297.35|5297.35|5297.35|5297.35|5297.35|5297.35|5297.35|5297.35|0
1627658290000|2021-07-30 15:18:10|5297.18|5297.18|5297.18|5297.18|5297.18|5297.18|5297.18|5297.18|0
1627658300000|2021-07-30 15:18:20|5297.89|5297.89|5297.47|5297.47|5297.89|5297.89|5297.47|5297.47|0
1627658320000|2021-07-30 15:18:40|5297.41|5297.41|5297.41|5297.41|5297.41|5297.41|5297.41|5297.41|0
1627658340000|2021-07-30 15:19:00|5297.77|5297.77|5297.77|5297.77|5297.77|5297.77|5297.77|5297.77|0
1627658350000|2021-07-30 15:19:10|5297.65|5297.65|5297.77|5297.77|5297.77|5297.77|5297.65|5297.65|0
1627658360000|2021-07-30 15:19:20|5297.41|5297.41|5297.77|5297.77|5297.77|5297.77|5297.41|5297.41|0
1627658370000|2021-07-30 15:19:30|5298.12|5298.12|5298.83|5298.83|5298.83|5298.83|5298.12|5298.12|0
1627658380000|2021-07-30 15:19:40|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|5299.07|0
1627658390000|2021-07-30 15:19:50|5298.83|5298.83|5298.59|5298.59|5298.83|5298.83|5298.59|5298.59|0
1627658400000|2021-07-30 15:20:00|5298.54|5298.54|5298.54|5298.54|5298.54|5298.54|5298.54|5298.54|0
1627658410000|2021-07-30 15:20:10|5298.89|5298.89|5298.89|5298.89|5299.13|5299.13|5298.89|5298.89|0
1627658440000|2021-07-30 15:20:40|5298.83|5298.83|5298.83|5298.83|5298.83|5298.83|5298.83|5298.83|0
1627658460000|2021-07-30 15:21:00|5298.48|5298.48|5297.77|5297.77|5298.48|5298.48|5297.77|5297.77|0
1627658470000|2021-07-30 15:21:10|5298.48|5298.48|5298.48|5298.48|5298.48|5298.48|5298.48|5298.48|0
1627658480000|2021-07-30 15:21:20|5298.42|5298.42|5298.77|5298.77|5298.83|5298.83|5298.42|5298.42|0
1627658490000|2021-07-30 15:21:30|5299.06|5299.06|5299.11|5299.11|5299.11|5299.11|5299.06|5299.06|0
1627658520000|2021-07-30 15:22:00|5298.76|5298.76|5298.4|5298.4|5298.76|5298.76|5298.4|5298.4|0
1627658530000|2021-07-30 15:22:10|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|0
1627658540000|2021-07-30 15:22:20|5298.4|5298.4|5298.4|5298.4|5298.4|5298.4|5298.4|5298.4|0
1627658560000|2021-07-30 15:22:40|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|5298.35|0
1627658600000|2021-07-30 15:23:20|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|5298.63|0
1627658610000|2021-07-30 15:23:30|5298.68|5298.68|5298.68|5298.68|5298.68|5298.68|5298.68|5298.68|0
1627658630000|2021-07-30 15:23:50|5299.03|5299.03|5299.37|5299.37|5299.37|5299.37|5299.03|5299.03|0
1627658650000|2021-07-30 15:24:10|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|5299.72|0
1627658660000|2021-07-30 15:24:20|5299.48|5299.48|5299.48|5299.48|5299.72|5299.72|5299.48|5299.48|0
1627658670000|2021-07-30 15:24:30|5299.54|5299.54|5299.78|5299.78|5299.78|5299.78|5299.54|5299.54|0
1627658680000|2021-07-30 15:24:40|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|0
1627658690000|2021-07-30 15:24:50|5300.49|5300.49|5300.49|5300.49|5300.49|5300.49|5300.49|5300.49|0
1627658700000|2021-07-30 15:25:00|5300.43|5300.43|5299.72|5299.72|5300.43|5300.43|5299.72|5299.72|0
1627658710000|2021-07-30 15:25:10|5299.38|5299.38|5299.56|5299.56|5299.56|5299.56|5299.08|5299.08|0
1627658730000|2021-07-30 15:25:30|5299.32|5299.32|5299.32|5299.32|5299.32|5299.32|5299.32|5299.32|0
1627658750000|2021-07-30 15:25:50|5298.97|5298.97|5298.57|5298.57|5298.97|5298.97|5298.57|5298.57|0
1627658760000|2021-07-30 15:26:00|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|5298.51|0
1627658770000|2021-07-30 15:26:10|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|5298.17|0
1627658780000|2021-07-30 15:26:20|5297.93|5297.93|5297.33|5297.33|5297.93|5297.93|5297.33|5297.33|0
1627658800000|2021-07-30 15:26:40|5297.57|5297.57|5297.91|5297.91|5297.91|5297.91|5297.57|5297.57|0
1627658810000|2021-07-30 15:26:50|5297.86|5297.86|5297.56|5297.56|5297.91|5297.91|5297.56|5297.56|0
1627658820000|2021-07-30 15:27:00|5297.2|5297.2|5296.92|5296.92|5297.2|5297.2|5296.92|5296.92|0
1627658830000|2021-07-30 15:27:10|5297.2|5297.2|5297.2|5297.2|5297.2|5297.2|5297.2|5297.2|0
1627658840000|2021-07-30 15:27:20|5297.26|5297.26|5297.62|5297.62|5297.62|5297.62|5297.26|5297.26|0
1627658850000|2021-07-30 15:27:30|5297.28|5297.28|5297.28|5297.28|5297.28|5297.28|5297.28|5297.28|0
1627658860000|2021-07-30 15:27:40|5297|5297|5296.94|5296.94|5297|5297|5296.94|5296.94|0
1627658870000|2021-07-30 15:27:50|5296.58|5296.58|5296.58|5296.58|5296.58|5296.58|5296.58|5296.58|0
1627658880000|2021-07-30 15:28:00|5296.47|5296.47|5296.76|5296.76|5296.82|5296.82|5296.47|5296.47|0
1627658900000|2021-07-30 15:28:20|5296.7|5296.7|5297.4|5297.4|5297.4|5297.4|5296.7|5296.7|0
1627658910000|2021-07-30 15:28:30|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|5297.34|0
1627658920000|2021-07-30 15:28:40|5297.58|5297.58|5297.99|5297.99|5297.99|5297.99|5297.58|5297.58|0
1627658930000|2021-07-30 15:28:50|5297.88|5297.88|5298.11|5298.11|5298.11|5298.11|5297.88|5297.88|0
1627658940000|2021-07-30 15:29:00|5298.82|5298.82|5297.45|5297.45|5299.17|5299.17|5297.45|5297.45|0
1627658950000|2021-07-30 15:29:10|5297.8|5297.8|5297.86|5297.86|5298.22|5298.22|5297.8|5297.8|0
1627658960000|2021-07-30 15:29:20|5297.18|5297.18|5298.16|5298.16|5298.16|5298.16|5297.18|5297.18|0
1627658970000|2021-07-30 15:29:30|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|5298.04|0
1627658980000|2021-07-30 15:29:40|5297.33|5297.33|5297.39|5297.39|5297.39|5297.39|5297.27|5297.27|0
1627658990000|2021-07-30 15:29:50|5297.03|5297.03|5296.73|5296.73|5297.03|5297.03|5296.73|5296.73|0
1627888500000|2021-08-02 07:15:00|5318.23|5318.23|5318.23|5318.23|5318.23|5318.23|5318.23|5318.23|0
1627888510000|2021-08-02 07:15:10|5319.65|5319.65|5318.94|5318.94|5320.36|5320.36|5318.94|5318.94|0
1627888520000|2021-08-02 07:15:20|5319.22|5319.22|5319.22|5319.22|5319.22|5319.22|5319.22|5319.22|0
1627888530000|2021-08-02 07:15:30|5319.33|5319.33|5319.45|5319.45|5319.45|5319.45|5319.33|5319.33|0
1627888550000|2021-08-02 07:15:50|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|0
1627888620000|2021-08-02 07:17:00|5319|5319|5319.12|5319.12|5319.12|5319.12|5319|5319|0
1627888680000|2021-08-02 07:18:00|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|5319.42|0
1627888730000|2021-08-02 07:18:50|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|0
1627888740000|2021-08-02 07:19:00|5319.53|5319.53|5319.53|5319.53|5319.53|5319.53|5319.53|5319.53|0
1627888790000|2021-08-02 07:19:50|5320.12|5320.12|5319.71|5319.71|5320.12|5320.12|5319.59|5319.59|0
1627888810000|2021-08-02 07:20:10|5319.43|5319.43|5316.32|5316.32|5319.43|5319.43|5316.32|5316.32|0
1627888920000|2021-08-02 07:22:00|5317.74|5317.74|5316.98|5316.98|5318.1|5318.1|5316.98|5316.98|0
1627888950000|2021-08-02 07:22:30|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|0
1627888970000|2021-08-02 07:22:50|5315.59|5315.59|5315.59|5315.59|5315.59|5315.59|5315.59|5315.59|0
1627889010000|2021-08-02 07:23:30|5315.35|5315.35|5315.35|5315.35|5315.35|5315.35|5315.35|5315.35|0
1627889020000|2021-08-02 07:23:40|5315.71|5315.71|5314.64|5314.64|5315.71|5315.71|5314.64|5314.64|0
1627889030000|2021-08-02 07:23:50|5313.96|5313.96|5313.96|5313.96|5313.96|5313.96|5313.96|5313.96|0
1627889040000|2021-08-02 07:24:00|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|0
1627889050000|2021-08-02 07:24:10|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|0
1627889060000|2021-08-02 07:24:20|5314.29|5314.29|5314.29|5314.29|5314.29|5314.29|5314.29|5314.29|0
1627889070000|2021-08-02 07:24:30|5313.57|5313.57|5314.35|5314.35|5314.63|5314.63|5313.57|5313.57|0
1627889080000|2021-08-02 07:24:40|5314.29|5314.29|5314.06|5314.06|5314.29|5314.29|5314.06|5314.06|0
1627889100000|2021-08-02 07:25:00|5312.99|5312.99|5312.99|5312.99|5312.99|5312.99|5312.99|5312.99|0
1627889130000|2021-08-02 07:25:30|5312.65|5312.65|5312.65|5312.65|5312.65|5312.65|5312.65|5312.65|0
1627889160000|2021-08-02 07:26:00|5311.94|5311.94|5311.59|5311.59|5311.94|5311.94|5311.59|5311.59|0
1627889170000|2021-08-02 07:26:10|5311.23|5311.23|5310.88|5310.88|5312.3|5312.3|5310.88|5310.88|0
1627889180000|2021-08-02 07:26:20|5310.52|5310.52|5310.52|5310.52|5310.52|5310.52|5310.52|5310.52|0
1627889190000|2021-08-02 07:26:30|5310.17|5310.17|5310.17|5310.17|5310.17|5310.17|5310.17|5310.17|0
1627889200000|2021-08-02 07:26:40|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|0
1627889220000|2021-08-02 07:27:00|5309.11|5309.11|5308.94|5308.94|5309.11|5309.11|5308.94|5308.94|0
1627889230000|2021-08-02 07:27:10|5307.87|5307.87|5310.12|5310.12|5310.12|5310.12|5307.87|5307.87|0
1627889250000|2021-08-02 07:27:30|5310.18|5310.18|5310.18|5310.18|5310.18|5310.18|5310.18|5310.18|0
1627889280000|2021-08-02 07:28:00|5310.54|5310.54|5310.54|5310.54|5310.54|5310.54|5310.54|5310.54|0
1627889300000|2021-08-02 07:28:20|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|5310.2|0
1627889360000|2021-08-02 07:29:20|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|0
1627889400000|2021-08-02 07:30:00|5309.9|5309.9|5310.42|5310.42|5310.66|5310.66|5309.9|5309.9|0
1627889410000|2021-08-02 07:30:10|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|0
1627889430000|2021-08-02 07:30:30|5311|5311|5311|5311|5311|5311|5311|5311|0
1627889440000|2021-08-02 07:30:40|5311.71|5311.71|5311|5311|5311.71|5311.71|5311|5311|0
1627889470000|2021-08-02 07:31:10|5310.64|5310.64|5310.64|5310.64|5310.64|5310.64|5310.64|5310.64|0
1627889480000|2021-08-02 07:31:20|5309.93|5309.93|5309.37|5309.37|5309.93|5309.93|5309.37|5309.37|0
1627889520000|2021-08-02 07:32:00|5310.79|5310.79|5311.21|5311.21|5311.21|5311.21|5310.79|5310.79|0
1627889540000|2021-08-02 07:32:20|5310.91|5310.91|5310.91|5310.91|5310.91|5310.91|5310.91|5310.91|0
1627889550000|2021-08-02 07:32:30|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|5310.79|0
1627889560000|2021-08-02 07:32:40|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|0
1627889580000|2021-08-02 07:33:00|5310.96|5310.96|5311.13|5311.13|5311.13|5311.13|5310.96|5310.96|0
1627889590000|2021-08-02 07:33:10|5309.71|5309.71|5309.05|5309.05|5310.07|5310.07|5308.71|5308.71|0
1627889620000|2021-08-02 07:33:40|5310.1|5310.1|5308.61|5308.61|5310.1|5310.1|5308.44|5308.44|0
1627889630000|2021-08-02 07:33:50|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|0
1627889680000|2021-08-02 07:34:40|5308.02|5308.02|5308.02|5308.02|5308.02|5308.02|5308.02|5308.02|0
1627889690000|2021-08-02 07:34:50|5308.14|5308.14|5308.14|5308.14|5308.14|5308.14|5308.14|5308.14|0
1627889730000|2021-08-02 07:35:30|5307.86|5307.86|5307.86|5307.86|5307.86|5307.86|5307.86|5307.86|0
1627889740000|2021-08-02 07:35:40|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|5307.5|0
1627889750000|2021-08-02 07:35:50|5306.79|5306.79|5306.08|5306.08|5306.79|5306.79|5306.08|5306.08|0
1627889760000|2021-08-02 07:36:00|5306.79|5306.79|5306.79|5306.79|5306.79|5306.79|5306.79|5306.79|0
1627889780000|2021-08-02 07:36:20|5307.15|5307.15|5307.15|5307.15|5307.15|5307.15|5307.15|5307.15|0
1627889810000|2021-08-02 07:36:50|5306.47|5306.47|5304.45|5304.45|5306.47|5306.47|5304.45|5304.45|0
1627889840000|2021-08-02 07:37:20|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|0
1627889940000|2021-08-02 07:39:00|5304.57|5304.57|5304.57|5304.57|5304.57|5304.57|5303.51|5303.51|0
1627889950000|2021-08-02 07:39:10|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|5305.28|0
1627889980000|2021-08-02 07:39:40|5305.64|5305.64|5305.64|5305.64|5305.64|5305.64|5305.64|5305.64|0
1627889990000|2021-08-02 07:39:50|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|5304.22|0
1627890000000|2021-08-02 07:40:00|5305.64|5305.64|5305.99|5305.99|5305.99|5305.99|5305.64|5305.64|0
1627890010000|2021-08-02 07:40:10|5305.76|5305.76|5305.76|5305.76|5305.81|5305.81|5305.76|5305.76|0
1627890050000|2021-08-02 07:40:50|5304.69|5304.69|5304.69|5304.69|5304.69|5304.69|5304.69|5304.69|0
1627890070000|2021-08-02 07:41:10|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|0
1627890100000|2021-08-02 07:41:40|5304.65|5304.65|5305.36|5305.36|5305.36|5305.36|5304.65|5304.65|0
1627890130000|2021-08-02 07:42:10|5305.7|5305.7|5306.04|5306.04|5306.04|5306.04|5305.7|5305.7|0
1627890150000|2021-08-02 07:42:30|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|0
1627890170000|2021-08-02 07:42:50|5305.57|5305.57|5304.71|5304.71|5305.57|5305.57|5304.71|5304.71|0
1627890210000|2021-08-02 07:43:30|5305|5305|5306.07|5306.07|5306.07|5306.07|5305|5305|0
1627890240000|2021-08-02 07:44:00|5304.65|5304.65|5304.65|5304.65|5304.65|5304.65|5304.65|5304.65|0
1627890280000|2021-08-02 07:44:40|5303.94|5303.94|5303.82|5303.82|5303.94|5303.94|5303.82|5303.82|0
1627890300000|2021-08-02 07:45:00|5304.16|5304.16|5304.16|5304.16|5304.16|5304.16|5304.16|5304.16|0
1627890310000|2021-08-02 07:45:10|5304.87|5304.87|5304.87|5304.87|5304.87|5304.87|5304.87|5304.87|0
1627890330000|2021-08-02 07:45:30|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|0
1627890340000|2021-08-02 07:45:40|5304.34|5304.34|5303.27|5303.27|5304.34|5304.34|5303.27|5303.27|0
1627890350000|2021-08-02 07:45:50|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|5305.05|0
1627890360000|2021-08-02 07:46:00|5305.4|5305.4|5305.75|5305.75|5305.75|5305.75|5305.4|5305.4|0
1627890400000|2021-08-02 07:46:40|5304.69|5304.69|5302.54|5302.54|5304.69|5304.69|5302.14|5302.14|0
1627890420000|2021-08-02 07:47:00|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|5303.25|0
1627890460000|2021-08-02 07:47:40|5303.96|5303.96|5306.26|5306.26|5306.26|5306.26|5303.96|5303.96|0
1627890470000|2021-08-02 07:47:50|5304.48|5304.48|5304.48|5304.48|5304.48|5304.48|5304.48|5304.48|0
1627890480000|2021-08-02 07:48:00|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|5305.55|0
1627890520000|2021-08-02 07:48:40|5304.13|5304.13|5304.13|5304.13|5304.13|5304.13|5304.13|5304.13|0
1627890540000|2021-08-02 07:49:00|5304.3|5304.3|5304.3|5304.3|5304.3|5304.3|5304.3|5304.3|0
1627890560000|2021-08-02 07:49:20|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|5303.96|0
1627890600000|2021-08-02 07:50:00|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|5304.26|0
1627890630000|2021-08-02 07:50:30|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|5306.74|0
1627890640000|2021-08-02 07:50:40|5306.39|5306.39|5306.39|5306.39|5306.39|5306.39|5306.39|5306.39|0
1627890660000|2021-08-02 07:51:00|5306.15|5306.15|5306.43|5306.43|5306.43|5306.43|5306.15|5306.15|0
1627890710000|2021-08-02 07:51:50|5306.09|5306.09|5306.09|5306.09|5306.09|5306.09|5306.09|5306.09|0
1627890730000|2021-08-02 07:52:10|5305.73|5305.73|5305.21|5305.21|5305.73|5305.73|5305.21|5305.21|0
1627890740000|2021-08-02 07:52:20|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|0
1627890760000|2021-08-02 07:52:40|5305.69|5305.69|5305.69|5305.69|5305.69|5305.69|5305.69|5305.69|0
1627890780000|2021-08-02 07:53:00|5305.57|5305.57|5305.57|5305.57|5305.57|5305.57|5305.57|5305.57|0
1627890800000|2021-08-02 07:53:20|5305.81|5305.81|5305.81|5305.81|5305.81|5305.81|5305.81|5305.81|0
1627890850000|2021-08-02 07:54:10|5305.63|5305.63|5304.57|5304.57|5305.63|5305.63|5304.57|5304.57|0
1627890860000|2021-08-02 07:54:20|5304.21|5304.21|5303.02|5303.02|5304.21|5304.21|5303.02|5303.02|0
1627890870000|2021-08-02 07:54:30|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|0
1627890890000|2021-08-02 07:54:50|5302.56|5302.56|5302.98|5302.98|5302.98|5302.98|5302.56|5302.56|0
1627890900000|2021-08-02 07:55:00|5302.27|5302.27|5302.15|5302.15|5302.27|5302.27|5302.15|5302.15|0
1627890910000|2021-08-02 07:55:10|5301.44|5301.44|5299.78|5299.78|5301.44|5301.44|5299.78|5299.78|0
1627890940000|2021-08-02 07:55:40|5300.85|5300.85|5300.49|5300.49|5300.85|5300.85|5300.49|5300.49|0
1627891030000|2021-08-02 07:57:10|5300.67|5300.67|5300.67|5300.67|5300.67|5300.67|5300.67|5300.67|0
1627891070000|2021-08-02 07:57:50|5300.33|5300.33|5300.15|5300.15|5300.33|5300.33|5300.15|5300.15|0
1627891100000|2021-08-02 07:58:20|5299.87|5299.87|5300.23|5300.23|5300.23|5300.23|5299.52|5299.52|0
1627891110000|2021-08-02 07:58:30|5299.52|5299.52|5299.52|5299.52|5299.52|5299.52|5299.52|5299.52|0
1627891120000|2021-08-02 07:58:40|5300.58|5300.58|5300.58|5300.58|5300.58|5300.58|5300.58|5300.58|0
1627891130000|2021-08-02 07:58:50|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|5300.82|0
1627891140000|2021-08-02 07:59:00|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|5301.87|0
1627891150000|2021-08-02 07:59:10|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|0
1627891160000|2021-08-02 07:59:20|5303.1|5303.1|5304.39|5304.39|5304.39|5304.39|5303.1|5303.1|0
1627891170000|2021-08-02 07:59:30|5304.56|5304.56|5304.5|5304.5|5304.56|5304.56|5304.5|5304.5|0
1627891180000|2021-08-02 07:59:40|5304.86|5304.86|5305.2|5305.2|5305.2|5305.2|5304.86|5304.86|0
1627891200000|2021-08-02 08:00:00|5304.49|5304.49|5304.49|5304.49|5304.49|5304.49|5304.49|5304.49|0
1627891230000|2021-08-02 08:00:30|5304.73|5304.73|5304.73|5304.73|5304.73|5304.73|5304.73|5304.73|0
1627891260000|2021-08-02 08:01:00|5305.08|5305.08|5305.08|5305.08|5305.08|5305.08|5305.08|5305.08|0
1627891300000|2021-08-02 08:01:40|5305.79|5305.79|5306.5|5306.5|5306.5|5306.5|5305.79|5305.79|0
1627891310000|2021-08-02 08:01:50|5307.21|5307.21|5307.09|5307.09|5307.21|5307.21|5306.86|5306.86|0
1627891320000|2021-08-02 08:02:00|5307.45|5307.45|5306.5|5306.5|5307.45|5307.45|5306.5|5306.5|0
1627891340000|2021-08-02 08:02:20|5305.79|5305.79|5306.16|5306.16|5306.85|5306.85|5305.79|5305.79|0
1627891350000|2021-08-02 08:02:30|5307.22|5307.22|5307.22|5307.22|5307.22|5307.22|5307.22|5307.22|0
1627891360000|2021-08-02 08:02:40|5305.8|5305.8|5306.14|5306.14|5306.14|5306.14|5305.8|5305.8|0
1627891410000|2021-08-02 08:03:30|5306.49|5306.49|5306.14|5306.14|5306.49|5306.49|5306.14|5306.14|0
1627891420000|2021-08-02 08:03:40|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|0
1627891460000|2021-08-02 08:04:20|5305.33|5305.33|5305.44|5305.44|5305.44|5305.44|5305.33|5305.33|0
1627891480000|2021-08-02 08:04:40|5307.2|5307.2|5306.73|5306.73|5307.2|5307.2|5306.73|5306.73|0
1627891510000|2021-08-02 08:05:10|5304.61|5304.61|5304.61|5304.61|5304.61|5304.61|5304.61|5304.61|0
1627891520000|2021-08-02 08:05:20|5302.84|5302.84|5300.91|5300.91|5302.84|5302.84|5300.57|5300.57|0
1627891530000|2021-08-02 08:05:30|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|5301.62|0
1627891540000|2021-08-02 08:05:40|5302.69|5302.69|5302.33|5302.33|5302.69|5302.69|5302.33|5302.33|0
1627891550000|2021-08-02 08:05:50|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|5301.98|0
1627891560000|2021-08-02 08:06:00|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|0
1627891570000|2021-08-02 08:06:10|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|0
1627891610000|2021-08-02 08:06:50|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|5301.86|0
1627891620000|2021-08-02 08:07:00|5302.34|5302.34|5302.34|5302.34|5302.34|5302.34|5302.34|5302.34|0
1627891630000|2021-08-02 08:07:10|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|0
1627891680000|2021-08-02 08:08:00|5304.44|5304.44|5305.5|5305.5|5305.5|5305.5|5304.44|5304.44|0
1627891690000|2021-08-02 08:08:10|5305.78|5305.78|5305.5|5305.5|5305.78|5305.78|5305.5|5305.5|0
1627891710000|2021-08-02 08:08:30|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|0
1627891730000|2021-08-02 08:08:50|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|0
1627891760000|2021-08-02 08:09:20|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|5305.56|0
1627891770000|2021-08-02 08:09:30|5304.14|5304.14|5305.56|5305.56|5305.56|5305.56|5304.14|5304.14|0
1627891780000|2021-08-02 08:09:40|5305.21|5305.21|5305.21|5305.21|5305.21|5305.21|5305.21|5305.21|0
1627891800000|2021-08-02 08:10:00|5304.14|5304.14|5303.08|5303.08|5304.14|5304.14|5303.08|5303.08|0
1627891810000|2021-08-02 08:10:10|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|5302.67|0
1627891830000|2021-08-02 08:10:30|5302.37|5302.37|5302.31|5302.31|5302.43|5302.43|5302.31|5302.31|0
1627891840000|2021-08-02 08:10:40|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|0
1627891850000|2021-08-02 08:10:50|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|5301.9|0
1627891890000|2021-08-02 08:11:30|5303.57|5303.57|5303.67|5303.67|5303.91|5303.91|5303.57|5303.57|0
1627891960000|2021-08-02 08:12:40|5303.57|5303.57|5304.63|5304.63|5304.63|5304.63|5303.57|5303.57|0
1627891990000|2021-08-02 08:13:10|5305.68|5305.68|5306.02|5306.02|5306.02|5306.02|5305.68|5305.68|0
1627892010000|2021-08-02 08:13:30|5305.68|5305.68|5305.68|5305.68|5305.68|5305.68|5305.68|5305.68|0
1627892050000|2021-08-02 08:14:10|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|0
1627892080000|2021-08-02 08:14:40|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|5306.28|0
1627892100000|2021-08-02 08:15:00|5306.99|5306.99|5306.99|5306.99|5306.99|5306.99|5306.99|5306.99|0
1627892130000|2021-08-02 08:15:30|5306.63|5306.63|5304.5|5304.5|5306.63|5306.63|5304.5|5304.5|0
1627892160000|2021-08-02 08:16:00|5304.84|5304.84|5305.59|5305.59|5305.59|5305.59|5304.84|5304.84|0
1627892170000|2021-08-02 08:16:10|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|0
1627892190000|2021-08-02 08:16:30|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|5305.06|0
1627892200000|2021-08-02 08:16:40|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|5305.42|0
1627892210000|2021-08-02 08:16:50|5306.48|5306.48|5306.48|5306.48|5306.48|5306.48|5306.48|5306.48|0
1627892300000|2021-08-02 08:18:20|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|5305.8|0
1627892320000|2021-08-02 08:18:40|5305.46|5305.46|5305.57|5305.57|5305.57|5305.57|5305.22|5305.22|0
1627892340000|2021-08-02 08:19:00|5305.23|5305.23|5305.57|5305.57|5305.57|5305.57|5305.23|5305.23|0
1627892380000|2021-08-02 08:19:40|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|5305.29|0
1627892390000|2021-08-02 08:19:50|5305.47|5305.47|5304.4|5304.4|5305.47|5305.47|5304.4|5304.4|0
1627892420000|2021-08-02 08:20:20|5303.69|5303.69|5303.69|5303.69|5303.69|5303.69|5303.69|5303.69|0
1627892480000|2021-08-02 08:21:20|5304.4|5304.4|5304.4|5304.4|5304.4|5304.4|5304.4|5304.4|0
1627892500000|2021-08-02 08:21:40|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|5304.17|0
1627892510000|2021-08-02 08:21:50|5304.4|5304.4|5304.4|5304.4|5304.4|5304.4|5304.4|5304.4|0
1627892530000|2021-08-02 08:22:10|5303.38|5303.38|5303.38|5303.38|5303.38|5303.38|5303.38|5303.38|0
1627892570000|2021-08-02 08:22:50|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|5302.31|0
1627892620000|2021-08-02 08:23:40|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|5301.96|0
1627892660000|2021-08-02 08:24:20|5302.08|5302.08|5302.79|5302.79|5303.5|5303.5|5302.08|5302.08|0
1627892720000|2021-08-02 08:25:20|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|5303.14|0
1627892740000|2021-08-02 08:25:40|5302.78|5302.78|5302.01|5302.01|5302.78|5302.78|5302.01|5302.01|0
1627892750000|2021-08-02 08:25:50|5302.3|5302.3|5302.65|5302.65|5302.65|5302.65|5302.3|5302.3|0
1627892770000|2021-08-02 08:26:10|5303.01|5303.01|5302.77|5302.77|5303.01|5303.01|5302.77|5302.77|0
1627892860000|2021-08-02 08:27:40|5303|5303|5303|5303|5303|5303|5303|5303|0
1627892880000|2021-08-02 08:28:00|5304.07|5304.07|5303.71|5303.71|5304.07|5304.07|5303.71|5303.71|0
1627892910000|2021-08-02 08:28:30|5303.13|5303.13|5303.47|5303.47|5303.47|5303.47|5303.13|5303.13|0
1627892920000|2021-08-02 08:28:40|5303.81|5303.81|5303.81|5303.81|5303.81|5303.81|5303.81|5303.81|0
1627892940000|2021-08-02 08:29:00|5304.05|5304.05|5304.05|5304.05|5304.05|5304.05|5304.05|5304.05|0
1627892970000|2021-08-02 08:29:30|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|5304.39|0
1627893010000|2021-08-02 08:30:10|5304.22|5304.22|5304.1|5304.1|5304.22|5304.22|5304.1|5304.1|0
1627893020000|2021-08-02 08:30:20|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|0
1627893030000|2021-08-02 08:30:30|5302.68|5302.68|5302.68|5302.68|5302.68|5302.68|5302.68|5302.68|0
1627893040000|2021-08-02 08:30:40|5302.34|5302.34|5303.02|5303.02|5303.02|5303.02|5302.34|5302.34|0
1627893060000|2021-08-02 08:31:00|5303.26|5303.26|5304.34|5304.34|5304.34|5304.34|5302.92|5302.92|0
1627893090000|2021-08-02 08:31:30|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|5304.62|0
1627893110000|2021-08-02 08:31:50|5304.74|5304.74|5304.91|5304.91|5304.91|5304.91|5304.74|5304.74|0
1627893120000|2021-08-02 08:32:00|5306.57|5306.57|5307.21|5307.21|5307.21|5307.21|5306.57|5306.57|0
1627893150000|2021-08-02 08:32:30|5307.03|5307.03|5307.03|5307.03|5307.03|5307.03|5307.03|5307.03|0
1627893160000|2021-08-02 08:32:40|5307.74|5307.74|5307.74|5307.74|5307.74|5307.74|5307.74|5307.74|0
1627893180000|2021-08-02 08:33:00|5307.98|5307.98|5308.69|5308.69|5308.69|5308.69|5307.98|5307.98|0
1627893210000|2021-08-02 08:33:30|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|0
1627893260000|2021-08-02 08:34:20|5309.62|5309.62|5311.4|5311.4|5311.4|5311.4|5309.62|5309.62|0
1627893270000|2021-08-02 08:34:30|5311.64|5311.64|5311.64|5311.64|5311.99|5311.99|5311.64|5311.64|0
1627893290000|2021-08-02 08:34:50|5311.92|5311.92|5311.92|5311.92|5311.92|5311.92|5311.92|5311.92|0
1627893300000|2021-08-02 08:35:00|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|5311.68|0
1627893350000|2021-08-02 08:35:50|5312.49|5312.49|5312.84|5312.84|5313.18|5313.18|5312.49|5312.49|0
1627893370000|2021-08-02 08:36:10|5313.9|5313.9|5313.9|5313.9|5313.9|5313.9|5313.9|5313.9|0
1627893410000|2021-08-02 08:36:50|5313.56|5313.56|5313.9|5313.9|5313.9|5313.9|5313.56|5313.56|0
1627893420000|2021-08-02 08:37:00|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|0
1627893440000|2021-08-02 08:37:20|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|0
1627893480000|2021-08-02 08:38:00|5314.59|5314.59|5315.06|5315.06|5315.06|5315.06|5314.59|5314.59|0
1627893510000|2021-08-02 08:38:30|5315.77|5315.77|5315.53|5315.53|5315.77|5315.77|5315.53|5315.53|0
1627893550000|2021-08-02 08:39:10|5315.77|5315.77|5315.66|5315.66|5315.77|5315.77|5315.3|5315.3|0
1627893580000|2021-08-02 08:39:40|5315.77|5315.77|5315.77|5315.77|5315.77|5315.77|5315.77|5315.77|0
1627893600000|2021-08-02 08:40:00|5315.42|5315.42|5315.83|5315.83|5315.83|5315.83|5315.42|5315.42|0
1627893620000|2021-08-02 08:40:20|5315.89|5315.89|5315.89|5315.89|5315.89|5315.89|5315.89|5315.89|0
1627893640000|2021-08-02 08:40:40|5315.21|5315.21|5315.21|5315.21|5315.21|5315.21|5315.21|5315.21|0
1627893650000|2021-08-02 08:40:50|5315.55|5315.55|5316.23|5316.23|5316.23|5316.23|5315.55|5315.55|0
1627893700000|2021-08-02 08:41:40|5315.76|5315.76|5315.76|5315.76|5315.76|5315.76|5315.76|5315.76|0
1627893760000|2021-08-02 08:42:40|5315.42|5315.42|5315.76|5315.76|5315.76|5315.76|5315.42|5315.42|0
1627893780000|2021-08-02 08:43:00|5316.04|5316.04|5316.04|5316.04|5316.04|5316.04|5316.04|5316.04|0
1627893820000|2021-08-02 08:43:40|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|0
1627893830000|2021-08-02 08:43:50|5314.9|5314.9|5314.9|5314.9|5314.9|5314.9|5314.9|5314.9|0
1627893870000|2021-08-02 08:44:30|5314.19|5314.19|5314.19|5314.19|5314.19|5314.19|5314.19|5314.19|0
1627893900000|2021-08-02 08:45:00|5313.84|5313.84|5314.19|5314.19|5314.19|5314.19|5313.84|5313.84|0
1627893960000|2021-08-02 08:46:00|5313.91|5313.91|5314.15|5314.15|5314.15|5314.15|5313.91|5313.91|0
1627894050000|2021-08-02 08:47:30|5313.91|5313.91|5313.67|5313.67|5313.91|5313.91|5313.67|5313.67|0
1627894070000|2021-08-02 08:47:50|5314.73|5314.73|5314.52|5314.52|5314.73|5314.73|5314.05|5314.05|0
1627894080000|2021-08-02 08:48:00|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|0
1627894120000|2021-08-02 08:48:40|5315.1|5315.1|5314.52|5314.52|5315.1|5315.1|5314.52|5314.52|0
1627894140000|2021-08-02 08:49:00|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|5314.86|0
1627894150000|2021-08-02 08:49:10|5315.93|5315.93|5315.59|5315.59|5315.93|5315.93|5315.59|5315.59|0
1627894160000|2021-08-02 08:49:20|5315.23|5315.23|5314.88|5314.88|5315.23|5315.23|5314.88|5314.88|0
1627894180000|2021-08-02 08:49:40|5315.22|5315.22|5315.22|5315.22|5315.22|5315.22|5315.22|5315.22|0
1627894230000|2021-08-02 08:50:30|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|0
1627894250000|2021-08-02 08:50:50|5314.95|5314.95|5315.05|5315.05|5315.63|5315.63|5314.61|5314.61|0
1627894260000|2021-08-02 08:51:00|5314.37|5314.37|5315.05|5315.05|5315.05|5315.05|5314.37|5314.37|0
1627894280000|2021-08-02 08:51:20|5314.71|5314.71|5315.05|5315.05|5315.05|5315.05|5314.71|5314.71|0
1627894310000|2021-08-02 08:51:50|5315.29|5315.29|5315.29|5315.29|5315.29|5315.29|5315.29|5315.29|0
1627894340000|2021-08-02 08:52:20|5314.95|5314.95|5314.95|5314.95|5314.95|5314.95|5314.95|5314.95|0
1627894350000|2021-08-02 08:52:30|5313.88|5313.88|5313.88|5313.88|5313.88|5313.88|5313.88|5313.88|0
1627894360000|2021-08-02 08:52:40|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|0
1627894370000|2021-08-02 08:52:50|5314.35|5314.35|5313.64|5313.64|5314.35|5314.35|5313.64|5313.64|0
1627894380000|2021-08-02 08:53:00|5313.23|5313.23|5312.84|5312.84|5313.23|5313.23|5312.84|5312.84|0
1627894390000|2021-08-02 08:53:10|5312.49|5312.49|5312.89|5312.89|5313.13|5313.13|5312.49|5312.49|0
1627894420000|2021-08-02 08:53:40|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|5313.23|0
1627894470000|2021-08-02 08:54:30|5313.47|5313.47|5313.47|5313.47|5313.47|5313.47|5313.47|5313.47|0
1627894500000|2021-08-02 08:55:00|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1627894510000|2021-08-02 08:55:10|5313.06|5313.06|5314.09|5314.09|5314.09|5314.09|5313.06|5313.06|0
1627894520000|2021-08-02 08:55:20|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1627894530000|2021-08-02 08:55:30|5313.41|5313.41|5313.41|5313.41|5313.41|5313.41|5313.41|5313.41|0
1627894540000|2021-08-02 08:55:40|5315.18|5315.18|5315.18|5315.18|5315.18|5315.18|5315.18|5315.18|0
1627894600000|2021-08-02 08:56:40|5314.9|5314.9|5314.67|5314.67|5314.91|5314.91|5314.56|5314.56|0
1627894670000|2021-08-02 08:57:50|5314.61|5314.61|5314.72|5314.72|5314.72|5314.72|5314.38|5314.38|0
1627894680000|2021-08-02 08:58:00|5314.38|5314.38|5314.38|5314.38|5314.38|5314.38|5314.38|5314.38|0
1627894690000|2021-08-02 08:58:10|5313.67|5313.67|5312.25|5312.25|5313.67|5313.67|5312.25|5312.25|0
1627894700000|2021-08-02 08:58:20|5312.01|5312.01|5312.01|5312.01|5312.01|5312.01|5312.01|5312.01|0
1627894760000|2021-08-02 08:59:20|5312.35|5312.35|5314.11|5314.11|5314.11|5314.11|5312.35|5312.35|0
1627894840000|2021-08-02 09:00:40|5314.17|5314.17|5314.17|5314.17|5314.17|5314.17|5314.17|5314.17|0
1627894850000|2021-08-02 09:00:50|5313.46|5313.46|5313.12|5313.12|5313.46|5313.46|5313.12|5313.12|0
1627894880000|2021-08-02 09:01:20|5313.06|5313.06|5313.48|5313.48|5313.48|5313.48|5313.06|5313.06|0
1627894890000|2021-08-02 09:01:30|5313.59|5313.59|5313.59|5313.59|5313.59|5313.59|5313.59|5313.59|0
1627895010000|2021-08-02 09:03:30|5313.83|5313.83|5313.83|5313.83|5313.83|5313.83|5313.83|5313.83|0
1627895030000|2021-08-02 09:03:50|5314.54|5314.54|5314.54|5314.54|5314.54|5314.54|5314.54|5314.54|0
1627895040000|2021-08-02 09:04:00|5314.9|5314.9|5315.18|5315.18|5315.18|5315.18|5314.9|5314.9|0
1627895050000|2021-08-02 09:04:10|5315.53|5315.53|5315.53|5315.53|5315.53|5315.53|5315.53|5315.53|0
1627895060000|2021-08-02 09:04:20|5315.77|5315.77|5315.88|5315.88|5316.12|5316.12|5315.77|5315.77|0
1627895070000|2021-08-02 09:04:30|5316.17|5316.17|5316.17|5316.17|5316.17|5316.17|5316.17|5316.17|0
1627895090000|2021-08-02 09:04:50|5315.88|5315.88|5315.88|5315.88|5315.88|5315.88|5315.88|5315.88|0
1627895110000|2021-08-02 09:05:10|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|5315.94|0
1627895120000|2021-08-02 09:05:20|5315.59|5315.59|5314.99|5314.99|5315.59|5315.59|5314.99|5314.99|0
1627895130000|2021-08-02 09:05:30|5315.29|5315.29|5315.29|5315.29|5315.29|5315.29|5315.29|5315.29|0
1627895140000|2021-08-02 09:05:40|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|0
1627895180000|2021-08-02 09:06:20|5314.34|5314.34|5313.98|5313.98|5314.34|5314.34|5313.75|5313.75|0
1627895190000|2021-08-02 09:06:30|5312.69|5312.69|5311.55|5311.55|5312.69|5312.69|5310.87|5310.87|0
1627895200000|2021-08-02 09:06:40|5311.79|5311.79|5311.79|5311.79|5311.79|5311.79|5311.79|5311.79|0
1627895210000|2021-08-02 09:06:50|5311.51|5311.51|5311.51|5311.51|5311.51|5311.51|5311.51|5311.51|0
1627895220000|2021-08-02 09:07:00|5311.16|5311.16|5311.16|5311.16|5311.16|5311.16|5311.16|5311.16|0
1627895230000|2021-08-02 09:07:10|5309.38|5309.38|5309.38|5309.38|5309.38|5309.38|5309.38|5309.38|0
1627895240000|2021-08-02 09:07:20|5308.7|5308.7|5309.04|5309.04|5309.04|5309.04|5308.7|5308.7|0
1627895310000|2021-08-02 09:08:30|5308.32|5308.32|5308.32|5308.32|5308.32|5308.32|5308.32|5308.32|0
1627895320000|2021-08-02 09:08:40|5308.56|5308.56|5308.38|5308.38|5308.56|5308.56|5308.38|5308.38|0
1627895340000|2021-08-02 09:09:00|5307.67|5307.67|5310.04|5310.04|5310.04|5310.04|5307.67|5307.67|0
1627895350000|2021-08-02 09:09:10|5310.1|5310.1|5310.1|5310.1|5310.1|5310.1|5310.1|5310.1|0
1627895390000|2021-08-02 09:09:50|5309.76|5309.76|5310.1|5310.1|5310.1|5310.1|5309.76|5309.76|0
1627895400000|2021-08-02 09:10:00|5310.81|5310.81|5310.81|5310.81|5310.81|5310.81|5310.81|5310.81|0
1627895410000|2021-08-02 09:10:10|5310.69|5310.69|5310.45|5310.45|5310.69|5310.69|5310.45|5310.45|0
1627895420000|2021-08-02 09:10:20|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|5309.74|0
1627895450000|2021-08-02 09:10:50|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|0
1627895470000|2021-08-02 09:11:10|5308.4|5308.4|5308.4|5308.4|5308.4|5308.4|5308.06|5308.06|0
1627895490000|2021-08-02 09:11:30|5308.11|5308.11|5308.11|5308.11|5308.11|5308.11|5308.11|5308.11|0
1627895500000|2021-08-02 09:11:40|5307.87|5307.87|5307.87|5307.87|5307.87|5307.87|5307.87|5307.87|0
1627895560000|2021-08-02 09:12:40|5307.63|5307.63|5307.87|5307.87|5307.87|5307.87|5307.63|5307.63|0
1627895590000|2021-08-02 09:13:10|5307.19|5307.19|5306.11|5306.11|5307.19|5307.19|5305.77|5305.77|0
1627895620000|2021-08-02 09:13:40|5305.83|5305.83|5305.83|5305.83|5305.83|5305.83|5305.83|5305.83|0
1627895640000|2021-08-02 09:14:00|5306.11|5306.11|5306.11|5306.11|5306.11|5306.11|5306.11|5306.11|0
1627895710000|2021-08-02 09:15:10|5305.87|5305.87|5306.11|5306.11|5306.11|5306.11|5305.87|5305.87|0
1627895740000|2021-08-02 09:15:40|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|5306.82|0
1627895750000|2021-08-02 09:15:50|5306.58|5306.58|5307.23|5307.23|5307.23|5307.23|5306.58|5306.58|0
1627895780000|2021-08-02 09:16:20|5307.94|5307.94|5307.94|5307.94|5307.94|5307.94|5307.94|5307.94|0
1627895790000|2021-08-02 09:16:30|5308.28|5308.28|5308.28|5308.28|5308.28|5308.28|5308.28|5308.28|0
1627895800000|2021-08-02 09:16:40|5307.57|5307.57|5307.57|5307.57|5307.57|5307.57|5307.57|5307.57|0
1627895820000|2021-08-02 09:17:00|5307.23|5307.23|5307.57|5307.57|5307.57|5307.57|5307.23|5307.23|0
1627895890000|2021-08-02 09:18:10|5307.75|5307.75|5307.75|5307.75|5307.75|5307.75|5307.75|5307.75|0
1627895940000|2021-08-02 09:19:00|5307.4|5307.4|5307.4|5307.4|5307.4|5307.4|5307.4|5307.4|0
1627895970000|2021-08-02 09:19:30|5306.92|5306.92|5307.63|5307.63|5307.98|5307.98|5306.92|5306.92|0
1627896000000|2021-08-02 09:20:00|5308.69|5308.69|5308.69|5308.69|5308.69|5308.69|5308.69|5308.69|0
1627896010000|2021-08-02 09:20:10|5308.34|5308.34|5308.34|5308.34|5308.34|5308.34|5308.34|5308.34|0
1627896060000|2021-08-02 09:21:00|5308.58|5308.58|5308.58|5308.58|5308.58|5308.58|5308.58|5308.58|0
1627896090000|2021-08-02 09:21:30|5308.93|5308.93|5308.93|5308.93|5308.93|5308.93|5308.93|5308.93|0
1627896100000|2021-08-02 09:21:40|5308.58|5308.58|5310|5310|5310|5310|5308.58|5308.58|0
1627896110000|2021-08-02 09:21:50|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|0
1627896130000|2021-08-02 09:22:10|5309.71|5309.71|5309.71|5309.71|5309.71|5309.71|5309.71|5309.71|0
1627896170000|2021-08-02 09:22:50|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|5309.48|0
1627896200000|2021-08-02 09:23:20|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|5309.48|5309.48|0
1627896210000|2021-08-02 09:23:30|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|0
1627896220000|2021-08-02 09:23:40|5310.17|5310.17|5310.17|5310.17|5310.17|5310.17|5310.17|5310.17|0
1627896240000|2021-08-02 09:24:00|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|5310.06|0
1627896300000|2021-08-02 09:25:00|5310.23|5310.23|5310.23|5310.23|5310.23|5310.23|5310.23|5310.23|0
1627896330000|2021-08-02 09:25:30|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|0
1627896400000|2021-08-02 09:26:40|5310.59|5310.59|5310.59|5310.59|5310.59|5310.59|5310.59|5310.59|0
1627896410000|2021-08-02 09:26:50|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|0
1627896450000|2021-08-02 09:27:30|5310.51|5310.51|5310.51|5310.51|5310.51|5310.51|5310.51|5310.51|0
1627896520000|2021-08-02 09:28:40|5310.16|5310.16|5310.16|5310.16|5310.16|5310.16|5310.16|5310.16|0
1627896590000|2021-08-02 09:29:50|5310.33|5310.33|5310.27|5310.27|5310.33|5310.33|5310.27|5310.27|0
1627896600000|2021-08-02 09:30:00|5310.33|5310.33|5311.75|5311.75|5311.75|5311.75|5310.33|5310.33|0
1627896620000|2021-08-02 09:30:20|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|5311.04|0
1627896650000|2021-08-02 09:30:50|5311.75|5311.75|5312.59|5312.59|5313.27|5313.27|5311.75|5311.75|0
1627896670000|2021-08-02 09:31:10|5312.93|5312.93|5313.27|5313.27|5313.27|5313.27|5312.93|5312.93|0
1627896750000|2021-08-02 09:32:30|5313.33|5313.33|5313.33|5313.33|5313.33|5313.33|5313.33|5313.33|0
1627896760000|2021-08-02 09:32:40|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|0
1627896780000|2021-08-02 09:33:00|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|0
1627896840000|2021-08-02 09:34:00|5314.38|5314.38|5314.02|5314.02|5314.38|5314.38|5314.02|5314.02|0
1627896870000|2021-08-02 09:34:30|5313.9|5313.9|5313.9|5313.9|5313.9|5313.9|5313.9|5313.9|0
1627896890000|2021-08-02 09:34:50|5314.02|5314.02|5313.62|5313.62|5314.02|5314.02|5313.06|5313.06|0
1627897010000|2021-08-02 09:36:50|5314.69|5314.69|5314.69|5314.69|5314.69|5314.69|5314.69|5314.69|0
1627897030000|2021-08-02 09:37:10|5314.45|5314.45|5314.45|5314.45|5314.45|5314.45|5314.45|5314.45|0
1627897050000|2021-08-02 09:37:30|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|0
1627897060000|2021-08-02 09:37:40|5314.33|5314.33|5314.33|5314.33|5314.33|5314.33|5314.33|5314.33|0
1627897070000|2021-08-02 09:37:50|5313.98|5313.98|5313.5|5313.5|5313.98|5313.98|5313.5|5313.5|0
1627897090000|2021-08-02 09:38:10|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|0
1627897100000|2021-08-02 09:38:20|5313.16|5313.16|5313.16|5313.16|5313.16|5313.16|5313.16|5313.16|0
1627897110000|2021-08-02 09:38:30|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|5312.82|0
1627897130000|2021-08-02 09:38:50|5311.75|5311.75|5311.75|5311.75|5311.75|5311.75|5311.75|5311.75|0
1627897140000|2021-08-02 09:39:00|5311.04|5311.04|5310.8|5310.8|5311.04|5311.04|5310.56|5310.56|0
1627897220000|2021-08-02 09:40:20|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|0
1627897350000|2021-08-02 09:42:30|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|0
1627897360000|2021-08-02 09:42:40|5310.63|5310.63|5310.63|5310.63|5310.63|5310.63|5310.63|5310.63|0
1627897450000|2021-08-02 09:44:10|5310.4|5310.4|5309.68|5309.68|5310.4|5310.4|5309.34|5309.34|0
1627897460000|2021-08-02 09:44:20|5309.32|5309.32|5309.32|5309.32|5309.32|5309.32|5309.32|5309.32|0
1627897490000|2021-08-02 09:44:50|5309.68|5309.68|5309.68|5309.68|5309.68|5309.68|5309.68|5309.68|0
1627897530000|2021-08-02 09:45:30|5310.03|5310.03|5312.33|5312.33|5312.33|5312.33|5310.03|5310.03|0
1627897540000|2021-08-02 09:45:40|5312.61|5312.61|5312.61|5312.61|5312.61|5312.61|5312.61|5312.61|0
1627897580000|2021-08-02 09:46:20|5313.32|5313.32|5313.32|5313.32|5313.32|5313.32|5313.32|5313.32|0
1627897600000|2021-08-02 09:46:40|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|5312.97|0
1627897610000|2021-08-02 09:46:50|5313.32|5313.32|5313.32|5313.32|5313.32|5313.32|5313.32|5313.32|0
1627897620000|2021-08-02 09:47:00|5312.96|5312.96|5312.61|5312.61|5312.96|5312.96|5312.61|5312.61|0
1627897630000|2021-08-02 09:47:10|5312.27|5312.27|5312.27|5312.27|5312.27|5312.27|5312.27|5312.27|0
1627897640000|2021-08-02 09:47:20|5312.95|5312.95|5313.63|5313.63|5313.63|5313.63|5312.95|5312.95|0
1627897670000|2021-08-02 09:47:50|5313.99|5313.99|5313.63|5313.63|5313.99|5313.99|5313.63|5313.63|0
1627897680000|2021-08-02 09:48:00|5313.28|5313.28|5313.28|5313.28|5313.28|5313.28|5313.28|5313.28|0
1627897690000|2021-08-02 09:48:10|5312.25|5312.25|5312.65|5312.65|5312.65|5312.65|5312.25|5312.25|0
1627897700000|2021-08-02 09:48:20|5311.94|5311.94|5311.94|5311.94|5311.94|5311.94|5311.94|5311.94|0
1627897740000|2021-08-02 09:49:00|5312.12|5312.12|5312.71|5312.71|5312.71|5312.71|5312.12|5312.12|0
1627897750000|2021-08-02 09:49:10|5313.42|5313.42|5313.78|5313.78|5313.78|5313.78|5313.42|5313.42|0
1627897760000|2021-08-02 09:49:20|5313.07|5313.07|5312.65|5312.65|5313.07|5313.07|5312.65|5312.65|0
1627897770000|2021-08-02 09:49:30|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|0
1627897790000|2021-08-02 09:49:50|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|5313.25|0
1627897800000|2021-08-02 09:50:00|5313.01|5313.01|5313.01|5313.01|5313.07|5313.07|5313.01|5313.01|0
1627897810000|2021-08-02 09:50:10|5312.77|5312.77|5312.77|5312.77|5312.77|5312.77|5312.77|5312.77|0
1627897890000|2021-08-02 09:51:30|5311|5311|5311|5311|5311|5311|5311|5311|0
1627897900000|2021-08-02 09:51:40|5311.71|5311.71|5311.71|5311.71|5311.71|5311.71|5311.71|5311.71|0
1627897920000|2021-08-02 09:52:00|5311.37|5311.37|5311.54|5311.54|5311.54|5311.54|5311.37|5311.37|0
1627898020000|2021-08-02 09:53:40|5312.25|5312.25|5311.9|5311.9|5312.25|5312.25|5311.9|5311.9|0
1627898040000|2021-08-02 09:54:00|5312.02|5312.02|5312.13|5312.13|5312.13|5312.13|5312.02|5312.02|0
1627898050000|2021-08-02 09:54:10|5312.25|5312.25|5312.25|5312.25|5312.25|5312.25|5312.25|5312.25|0
1627898060000|2021-08-02 09:54:20|5312.49|5312.49|5312.37|5312.37|5312.49|5312.49|5312.37|5312.37|0
1627898090000|2021-08-02 09:54:50|5311.66|5311.66|5311.49|5311.49|5311.66|5311.66|5311.49|5311.49|0
1627898100000|2021-08-02 09:55:00|5311.25|5311.25|5310.89|5310.89|5311.25|5311.25|5310.89|5310.89|0
1627898140000|2021-08-02 09:55:40|5311.25|5311.25|5311.25|5311.25|5311.25|5311.25|5311.25|5311.25|0
1627898170000|2021-08-02 09:56:10|5311.01|5311.01|5311.01|5311.01|5311.01|5311.01|5311.01|5311.01|0
1627898180000|2021-08-02 09:56:20|5310.3|5310.3|5309.95|5309.95|5310.3|5310.3|5309.95|5309.95|0
1627898200000|2021-08-02 09:56:40|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|0
1627898220000|2021-08-02 09:57:00|5309.59|5309.59|5309.95|5309.95|5309.95|5309.95|5309.59|5309.59|0
1627898250000|2021-08-02 09:57:30|5309.67|5309.67|5309.67|5309.67|5309.67|5309.67|5309.67|5309.67|0
1627898270000|2021-08-02 09:57:50|5309.31|5309.31|5309.31|5309.31|5309.31|5309.31|5309.31|5309.31|0
1627898320000|2021-08-02 09:58:40|5308.96|5308.96|5308.96|5308.96|5308.96|5308.96|5308.96|5308.96|0
1627898350000|2021-08-02 09:59:10|5308.72|5308.72|5308.72|5308.72|5308.72|5308.72|5308.72|5308.72|0
1627898380000|2021-08-02 09:59:40|5308.37|5308.37|5308.37|5308.37|5308.37|5308.37|5308.37|5308.37|0
1627898390000|2021-08-02 09:59:50|5308.72|5308.72|5309.43|5309.43|5309.43|5309.43|5308.72|5308.72|0
1627898400000|2021-08-02 10:00:00|5309.08|5309.08|5309.19|5309.19|5309.19|5309.19|5309.08|5309.08|0
1627898410000|2021-08-02 10:00:10|5309.02|5309.02|5309.02|5309.02|5309.02|5309.02|5309.02|5309.02|0
1627898420000|2021-08-02 10:00:20|5308.74|5308.74|5308.68|5308.68|5308.74|5308.74|5308.68|5308.68|0
1627898440000|2021-08-02 10:00:40|5308.08|5308.08|5307.4|5307.4|5308.08|5308.08|5307.4|5307.4|0
1627898450000|2021-08-02 10:00:50|5307.05|5307.05|5307.22|5307.22|5307.22|5307.22|5307.05|5307.05|0
1627898460000|2021-08-02 10:01:00|5307.4|5307.4|5307.16|5307.16|5307.4|5307.4|5307.04|5307.04|0
1627898500000|2021-08-02 10:01:40|5307.1|5307.1|5307.1|5307.1|5307.1|5307.1|5307.1|5307.1|0
1627898550000|2021-08-02 10:02:30|5307.81|5307.81|5307.81|5307.81|5307.81|5307.81|5307.81|5307.81|0
1627898590000|2021-08-02 10:03:10|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|0
1627898600000|2021-08-02 10:03:20|5307.46|5307.46|5308.96|5308.96|5309.3|5309.3|5307.46|5307.46|0
1627898610000|2021-08-02 10:03:30|5308.84|5308.84|5309.18|5309.18|5309.42|5309.42|5308.84|5308.84|0
1627898620000|2021-08-02 10:03:40|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|5309.46|0
1627898630000|2021-08-02 10:03:50|5310.06|5310.06|5311.01|5311.01|5311.36|5311.36|5310.06|5310.06|0
1627898640000|2021-08-02 10:04:00|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|0
1627898690000|2021-08-02 10:04:50|5311.72|5311.72|5311.72|5311.72|5311.72|5311.72|5311.72|5311.72|0
1627898710000|2021-08-02 10:05:10|5312.07|5312.07|5312.07|5312.07|5312.07|5312.07|5312.07|5312.07|0
1627898760000|2021-08-02 10:06:00|5312.31|5312.31|5312.31|5312.31|5312.31|5312.31|5312.31|5312.31|0
1627898780000|2021-08-02 10:06:20|5311.96|5311.96|5311.96|5311.96|5311.96|5311.96|5311.96|5311.96|0
1627898830000|2021-08-02 10:07:10|5312.07|5312.07|5312.07|5312.07|5312.07|5312.07|5312.07|5312.07|0
1627898870000|2021-08-02 10:07:50|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|0
1627898880000|2021-08-02 10:08:00|5313.02|5313.02|5313.02|5313.02|5313.02|5313.02|5313.02|5313.02|0
1627898920000|2021-08-02 10:08:40|5313.38|5313.38|5313.38|5313.38|5313.38|5313.38|5313.38|5313.38|0
1627898930000|2021-08-02 10:08:50|5313.02|5313.02|5313.02|5313.02|5313.02|5313.02|5313.02|5313.02|0
1627898940000|2021-08-02 10:09:00|5312.9|5312.9|5312.9|5312.9|5312.9|5312.9|5312.9|5312.9|0
1627898960000|2021-08-02 10:09:20|5313.08|5313.08|5313.08|5313.08|5313.08|5313.08|5313.08|5313.08|0
1627899010000|2021-08-02 10:10:10|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|0
1627899070000|2021-08-02 10:11:10|5313.55|5313.55|5313.55|5313.55|5313.55|5313.55|5313.55|5313.55|0
1627899080000|2021-08-02 10:11:20|5313.2|5313.2|5313.55|5313.55|5313.55|5313.55|5313.2|5313.2|0
1627899090000|2021-08-02 10:11:30|5313.91|5313.91|5313.91|5313.91|5313.91|5313.91|5313.91|5313.91|0
1627899110000|2021-08-02 10:11:50|5313.55|5313.55|5313.55|5313.55|5313.55|5313.55|5313.55|5313.55|0
1627899170000|2021-08-02 10:12:50|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|5313.2|0
1627899180000|2021-08-02 10:13:00|5313.14|5313.14|5312.55|5312.55|5313.14|5313.14|5312.09|5312.09|0
1627899190000|2021-08-02 10:13:10|5312.9|5312.9|5312.55|5312.55|5312.9|5312.9|5312.55|5312.55|0
1627899260000|2021-08-02 10:14:20|5312.66|5312.66|5312.72|5312.72|5312.72|5312.72|5312.66|5312.66|0
1627899280000|2021-08-02 10:14:40|5313|5313|5313|5313|5313|5313|5313|5313|0
1627899320000|2021-08-02 10:15:20|5313.18|5313.18|5313.53|5313.53|5313.53|5313.53|5313.18|5313.18|0
1627899340000|2021-08-02 10:15:40|5313.36|5313.36|5313.71|5313.71|5313.71|5313.71|5313.36|5313.36|0
1627899370000|2021-08-02 10:16:10|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|5314.07|0
1627899390000|2021-08-02 10:16:30|5314.42|5314.42|5314.42|5314.42|5314.42|5314.42|5314.42|5314.42|0
1627899420000|2021-08-02 10:17:00|5314.08|5314.08|5314.08|5314.08|5314.08|5314.08|5314.08|5314.08|0
1627899430000|2021-08-02 10:17:10|5313.72|5313.72|5314.07|5314.07|5314.07|5314.07|5313.72|5313.72|0
1627899460000|2021-08-02 10:17:40|5314.36|5314.36|5314.36|5314.36|5314.36|5314.36|5314.36|5314.36|0
1627899470000|2021-08-02 10:17:50|5314.18|5314.18|5314.18|5314.18|5314.18|5314.18|5314.18|5314.18|0
1627899510000|2021-08-02 10:18:30|5313.84|5313.84|5313.84|5313.84|5313.84|5313.84|5313.84|5313.84|0
1627899540000|2021-08-02 10:19:00|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|0
1627899560000|2021-08-02 10:19:20|5313.43|5313.43|5313.43|5313.43|5313.43|5313.43|5313.43|5313.43|0
1627899590000|2021-08-02 10:19:50|5313.19|5313.19|5313.13|5313.13|5313.19|5313.19|5313.13|5313.13|0
1627899600000|2021-08-02 10:20:00|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|0
1627899620000|2021-08-02 10:20:20|5312.72|5312.72|5313.07|5313.07|5313.07|5313.07|5312.72|5312.72|0
1627899700000|2021-08-02 10:21:40|5313.43|5313.43|5313.43|5313.43|5313.43|5313.43|5313.43|5313.43|0
1627899730000|2021-08-02 10:22:10|5314.12|5314.12|5314.11|5314.11|5314.46|5314.46|5314.11|5314.11|0
1627899760000|2021-08-02 10:22:40|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1627899840000|2021-08-02 10:24:00|5313.04|5313.04|5313.04|5313.04|5313.04|5313.04|5313.04|5313.04|0
1627899850000|2021-08-02 10:24:10|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|5312.36|0
1627899860000|2021-08-02 10:24:20|5312.64|5312.64|5312.64|5312.64|5312.64|5312.64|5312.64|5312.64|0
1627899940000|2021-08-02 10:25:40|5313.35|5313.35|5313.35|5313.35|5313.35|5313.35|5313.35|5313.35|0
1627899980000|2021-08-02 10:26:20|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1627899990000|2021-08-02 10:26:30|5313.83|5313.83|5313.83|5313.83|5313.83|5313.83|5313.83|5313.83|0
1627900000000|2021-08-02 10:26:40|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1627900020000|2021-08-02 10:27:00|5313.35|5313.35|5313.71|5313.71|5313.71|5313.71|5313.35|5313.35|0
1627900050000|2021-08-02 10:27:30|5314.06|5314.06|5314.06|5314.06|5314.06|5314.06|5314.06|5314.06|0
1627900110000|2021-08-02 10:28:30|5314.42|5314.42|5314.66|5314.66|5314.66|5314.66|5314.42|5314.42|0
1627900300000|2021-08-02 10:31:40|5314.78|5314.78|5314.95|5314.95|5314.95|5314.95|5314.78|5314.78|0
1627900310000|2021-08-02 10:31:50|5314.89|5314.89|5315.13|5315.13|5315.13|5315.13|5314.89|5314.89|0
1627900320000|2021-08-02 10:32:00|5315.6|5315.6|5315.6|5315.6|5315.6|5315.6|5315.6|5315.6|0
1627900330000|2021-08-02 10:32:10|5315.43|5315.43|5316.14|5316.14|5316.14|5316.14|5315.43|5315.43|0
1627900380000|2021-08-02 10:33:00|5315.9|5315.9|5314.83|5314.83|5315.9|5315.9|5314.83|5314.83|0
1627900390000|2021-08-02 10:33:10|5314.48|5314.48|5314.48|5314.48|5314.48|5314.48|5314.48|5314.48|0
1627900400000|2021-08-02 10:33:20|5314.24|5314.24|5313.96|5313.96|5314.3|5314.3|5313.96|5313.96|0
1627900410000|2021-08-02 10:33:30|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|0
1627900480000|2021-08-02 10:34:40|5313.96|5313.96|5314.3|5314.3|5314.3|5314.3|5313.96|5313.96|0
1627900500000|2021-08-02 10:35:00|5313.23|5313.23|5312.52|5312.52|5313.23|5313.23|5312.52|5312.52|0
1627900550000|2021-08-02 10:35:50|5312.87|5312.87|5313.23|5313.23|5313.23|5313.23|5312.87|5312.87|0
1627900600000|2021-08-02 10:36:40|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|5313.94|0
1627900610000|2021-08-02 10:36:50|5313.88|5313.88|5313.88|5313.88|5313.88|5313.88|5313.88|5313.88|0
1627900640000|2021-08-02 10:37:20|5313.76|5313.76|5313.76|5313.76|5313.76|5313.76|5313.76|5313.76|0
1627900650000|2021-08-02 10:37:30|5313.59|5313.59|5313.59|5313.59|5313.59|5313.59|5313.59|5313.59|0
1627900690000|2021-08-02 10:38:10|5313.23|5313.23|5312.08|5312.08|5313.23|5313.23|5312.08|5312.08|0
1627900790000|2021-08-02 10:39:50|5312.02|5312.02|5312.02|5312.02|5312.02|5312.02|5312.02|5312.02|0
1627900800000|2021-08-02 10:40:00|5312.08|5312.08|5312.08|5312.08|5312.08|5312.08|5312.08|5312.08|0
1627900810000|2021-08-02 10:40:10|5312.2|5312.2|5312.2|5312.2|5312.2|5312.2|5312.2|5312.2|0
1627900830000|2021-08-02 10:40:30|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|0
1627900850000|2021-08-02 10:40:50|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|0
1627900890000|2021-08-02 10:41:30|5311.59|5311.59|5311.59|5311.59|5311.59|5311.59|5311.59|5311.59|0
1627900930000|2021-08-02 10:42:10|5311.11|5311.11|5311.11|5311.11|5311.11|5311.11|5311.11|5311.11|0
1627900990000|2021-08-02 10:43:10|5311.35|5311.35|5311.35|5311.35|5311.35|5311.35|5311.35|5311.35|0
1627901090000|2021-08-02 10:44:50|5310.64|5310.64|5310.34|5310.34|5310.64|5310.64|5310.34|5310.34|0
1627901100000|2021-08-02 10:45:00|5309.99|5309.99|5310.46|5310.46|5310.46|5310.46|5309.99|5309.99|0
1627901110000|2021-08-02 10:45:10|5310.28|5310.28|5310.28|5310.28|5310.28|5310.28|5310.28|5310.28|0
1627901120000|2021-08-02 10:45:20|5309.57|5309.57|5309.29|5309.29|5309.57|5309.57|5309.29|5309.29|0
1627901130000|2021-08-02 10:45:30|5308.94|5308.94|5308.58|5308.58|5308.94|5308.94|5308.58|5308.58|0
1627901160000|2021-08-02 10:46:00|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|0
1627901170000|2021-08-02 10:46:10|5308.76|5308.76|5308.76|5308.76|5308.76|5308.76|5308.76|5308.76|0
1627901180000|2021-08-02 10:46:20|5308.59|5308.59|5308.59|5308.59|5308.59|5308.59|5308.59|5308.59|0
1627901190000|2021-08-02 10:46:30|5308.94|5308.94|5308.94|5308.94|5308.94|5308.94|5308.94|5308.94|0
1627901220000|2021-08-02 10:47:00|5308.88|5308.88|5308.59|5308.59|5308.88|5308.88|5308.59|5308.59|0
1627901260000|2021-08-02 10:47:40|5309.18|5309.18|5309.42|5309.42|5309.42|5309.42|5309.18|5309.18|0
1627901280000|2021-08-02 10:48:00|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|0
1627901290000|2021-08-02 10:48:10|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|0
1627901320000|2021-08-02 10:48:40|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|0
1627901340000|2021-08-02 10:49:00|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|0
1627901410000|2021-08-02 10:50:10|5309.6|5309.6|5309.6|5309.6|5309.6|5309.6|5309.6|5309.6|0
1627901460000|2021-08-02 10:51:00|5309.94|5309.94|5310.28|5310.28|5310.28|5310.28|5309.94|5309.94|0
1627901480000|2021-08-02 10:51:20|5309.6|5309.6|5309.66|5309.66|5309.66|5309.66|5309.6|5309.6|0
1627901510000|2021-08-02 10:51:50|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|0
1627901550000|2021-08-02 10:52:30|5310.35|5310.35|5310.35|5310.35|5310.35|5310.35|5310.35|5310.35|0
1627901560000|2021-08-02 10:52:40|5310.69|5310.69|5310.99|5310.99|5310.99|5310.99|5310.69|5310.69|0
1627901570000|2021-08-02 10:52:50|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|0
1627901660000|2021-08-02 10:54:20|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|0
1627901700000|2021-08-02 10:55:00|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|5311.23|0
1627901760000|2021-08-02 10:56:00|5312.29|5312.29|5312.29|5312.29|5312.29|5312.29|5312.29|5312.29|0
1627901780000|2021-08-02 10:56:20|5312.53|5312.53|5312.57|5312.57|5312.57|5312.57|5312.29|5312.29|0
1627901810000|2021-08-02 10:56:50|5312.81|5312.81|5311.5|5311.5|5312.81|5312.81|5311.45|5311.45|0
1627901830000|2021-08-02 10:57:10|5311.15|5311.15|5311.15|5311.15|5311.15|5311.15|5311.15|5311.15|0
1627901850000|2021-08-02 10:57:30|5310.81|5310.81|5311.15|5311.15|5311.15|5311.15|5310.81|5310.81|0
1627901860000|2021-08-02 10:57:40|5310.47|5310.47|5310.45|5310.45|5310.47|5310.47|5310.45|5310.45|0
1627901870000|2021-08-02 10:57:50|5310.81|5310.81|5310.75|5310.75|5311.52|5311.52|5310.75|5310.75|0
1627901880000|2021-08-02 10:58:00|5311.46|5311.46|5311.81|5311.81|5311.81|5311.81|5311.46|5311.46|0
1627901890000|2021-08-02 10:58:10|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|0
1627901950000|2021-08-02 10:59:10|5310.04|5310.04|5310.04|5310.04|5310.04|5310.04|5310.04|5310.04|0
1627901970000|2021-08-02 10:59:30|5309.92|5309.92|5309.92|5309.92|5309.92|5309.92|5309.92|5309.92|0
1627901990000|2021-08-02 10:59:50|5309.21|5309.21|5309.21|5309.21|5309.21|5309.21|5309.21|5309.21|0
1627902000000|2021-08-02 11:00:00|5307.79|5307.79|5309.45|5309.45|5309.45|5309.45|5307.67|5307.67|0
1627902020000|2021-08-02 11:00:20|5309.09|5309.09|5309.09|5309.09|5309.09|5309.09|5309.09|5309.09|0
1627902030000|2021-08-02 11:00:30|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|5308.38|0
1627902120000|2021-08-02 11:02:00|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|0
1627902130000|2021-08-02 11:02:10|5309.8|5309.8|5309.86|5309.86|5309.86|5309.86|5309.8|5309.8|0
1627902170000|2021-08-02 11:02:50|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|5309.51|0
1627902250000|2021-08-02 11:04:10|5309.33|5309.33|5309.33|5309.33|5309.33|5309.33|5309.33|5309.33|0
1627902270000|2021-08-02 11:04:30|5309.05|5309.05|5309.05|5309.05|5309.05|5309.05|5309.05|5309.05|0
1627902300000|2021-08-02 11:05:00|5307.99|5307.99|5307.51|5307.51|5307.99|5307.99|5307.51|5307.51|0
1627902310000|2021-08-02 11:05:10|5307.39|5307.39|5306.5|5306.5|5307.39|5307.39|5306.5|5306.5|0
1627902330000|2021-08-02 11:05:30|5306.16|5306.16|5306.16|5306.16|5306.16|5306.16|5306.16|5306.16|0
1627902340000|2021-08-02 11:05:40|5306.5|5306.5|5305.82|5305.82|5306.5|5306.5|5305.82|5305.82|0
1627902350000|2021-08-02 11:05:50|5306.5|5306.5|5306.5|5306.5|5306.5|5306.5|5306.5|5306.5|0
1627902370000|2021-08-02 11:06:10|5306.86|5306.86|5306.86|5306.86|5306.86|5306.86|5306.86|5306.86|0
1627902390000|2021-08-02 11:06:30|5306.38|5306.38|5306.38|5306.38|5306.38|5306.38|5306.38|5306.38|0
1627902420000|2021-08-02 11:07:00|5306.04|5306.04|5305.7|5305.7|5306.04|5306.04|5305.7|5305.7|0
1627902450000|2021-08-02 11:07:30|5305.46|5305.46|5303.72|5303.72|5305.46|5305.46|5303.72|5303.72|0
1627902480000|2021-08-02 11:08:00|5303.36|5303.36|5303.36|5303.36|5303.36|5303.36|5303.36|5303.36|0
1627902530000|2021-08-02 11:08:50|5302.65|5302.65|5302.65|5302.65|5302.65|5302.65|5302.65|5302.65|0
1627902560000|2021-08-02 11:09:20|5302.37|5302.37|5302.13|5302.13|5302.37|5302.37|5302.13|5302.13|0
1627902590000|2021-08-02 11:09:50|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|5301.89|0
1627902620000|2021-08-02 11:10:20|5301.65|5301.65|5298.84|5298.84|5301.65|5301.65|5298.84|5298.84|0
1627902690000|2021-08-02 11:11:30|5298.9|5298.9|5298.9|5298.9|5298.9|5298.9|5298.9|5298.9|0
1627902700000|2021-08-02 11:11:40|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|5299.02|0
1627902910000|2021-08-02 11:15:10|5299.73|5299.73|5300.44|5300.44|5300.44|5300.44|5299.73|5299.73|0
1627902930000|2021-08-02 11:15:30|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|0
1627902950000|2021-08-02 11:15:50|5300.97|5300.97|5300.61|5300.61|5300.97|5300.97|5300.61|5300.61|0
1627902960000|2021-08-02 11:16:00|5300.26|5300.26|5300.26|5300.26|5300.26|5300.26|5300.26|5300.26|0
1627903000000|2021-08-02 11:16:40|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|5300.61|0
1627903020000|2021-08-02 11:17:00|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|5301.09|0
1627903060000|2021-08-02 11:17:40|5301.43|5301.43|5301.09|5301.09|5301.43|5301.43|5301.09|5301.09|0
1627903070000|2021-08-02 11:17:50|5301.43|5301.43|5301.43|5301.43|5301.43|5301.43|5301.43|5301.43|0
1627903080000|2021-08-02 11:18:00|5301.19|5301.19|5301.55|5301.55|5301.55|5301.55|5301.19|5301.19|0
1627903110000|2021-08-02 11:18:30|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|5302.61|0
1627903130000|2021-08-02 11:18:50|5302.79|5302.79|5302.5|5302.5|5302.79|5302.79|5302.5|5302.5|0
1627903140000|2021-08-02 11:19:00|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|5302.14|0
1627903190000|2021-08-02 11:19:50|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|5302.5|0
1627903200000|2021-08-02 11:20:00|5302.26|5302.26|5302.26|5302.26|5302.26|5302.26|5302.26|5302.26|0
1627903280000|2021-08-02 11:21:20|5301.9|5301.9|5302.84|5302.84|5302.84|5302.84|5301.9|5301.9|0
1627903320000|2021-08-02 11:22:00|5302.13|5302.13|5302.13|5302.13|5302.13|5302.13|5302.13|5302.13|0
1627903340000|2021-08-02 11:22:20|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|5302.47|0
1627903350000|2021-08-02 11:22:30|5302.82|5302.82|5302.82|5302.82|5302.82|5302.82|5302.82|5302.82|0
1627903360000|2021-08-02 11:22:40|5302.94|5302.94|5302.94|5302.94|5302.94|5302.94|5302.94|5302.94|0
1627903440000|2021-08-02 11:24:00|5302.88|5302.88|5302.88|5302.88|5302.88|5302.88|5302.88|5302.88|0
1627903500000|2021-08-02 11:25:00|5302.17|5302.17|5302.17|5302.17|5302.17|5302.17|5302.17|5302.17|0
1627903560000|2021-08-02 11:26:00|5303.24|5303.24|5303.06|5303.06|5303.77|5303.77|5303.06|5303.06|0
1627903570000|2021-08-02 11:26:10|5303.41|5303.41|5303.41|5303.41|5303.41|5303.41|5303.41|5303.41|0
1627903630000|2021-08-02 11:27:10|5301.99|5301.99|5302.17|5302.17|5302.17|5302.17|5301.82|5301.82|0
1627903730000|2021-08-02 11:28:50|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|5301.82|0
1627903760000|2021-08-02 11:29:20|5301.46|5301.46|5301.46|5301.46|5301.46|5301.46|5301.46|5301.46|0
1627903770000|2021-08-02 11:29:30|5301.82|5301.82|5302.53|5302.53|5302.53|5302.53|5301.82|5301.82|0
1627903780000|2021-08-02 11:29:40|5303.59|5303.59|5303.59|5303.59|5303.59|5303.59|5303.59|5303.59|0
1627903790000|2021-08-02 11:29:50|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|5304.42|0
1627903810000|2021-08-02 11:30:10|5304.54|5304.54|5304.54|5304.54|5304.54|5304.54|5304.54|5304.54|0
1627903870000|2021-08-02 11:31:10|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|0
1627903880000|2021-08-02 11:31:20|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|5303.12|0
1627903920000|2021-08-02 11:32:00|5302.77|5302.77|5302.77|5302.77|5302.77|5302.77|5302.77|5302.77|0
1627903940000|2021-08-02 11:32:20|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|0
1627904010000|2021-08-02 11:33:30|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|5301.94|0
1627904030000|2021-08-02 11:33:50|5302.65|5302.65|5303.93|5303.93|5303.93|5303.93|5302.65|5302.65|0
1627904040000|2021-08-02 11:34:00|5303.58|5303.58|5303.24|5303.24|5303.58|5303.58|5303.24|5303.24|0
1627904070000|2021-08-02 11:34:30|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|5302.9|0
1627904090000|2021-08-02 11:34:50|5303.19|5303.19|5303.19|5303.19|5303.19|5303.19|5303.19|5303.19|0
1627904110000|2021-08-02 11:35:10|5302.48|5302.48|5302.48|5302.48|5302.84|5302.84|5302.48|5302.48|0
1627904160000|2021-08-02 11:36:00|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|5302.24|0
1627904180000|2021-08-02 11:36:20|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|5302.58|0
1627904220000|2021-08-02 11:37:00|5302.94|5302.94|5302.94|5302.94|5302.94|5302.94|5302.94|5302.94|0
1627904230000|2021-08-02 11:37:10|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|0
1627904340000|2021-08-02 11:39:00|5303.53|5303.53|5302.47|5302.47|5303.53|5303.53|5302.47|5302.47|0
1627904360000|2021-08-02 11:39:20|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|5302.11|0
1627904380000|2021-08-02 11:39:40|5302.47|5302.47|5303.76|5303.76|5303.76|5303.76|5302.47|5302.47|0
1627904390000|2021-08-02 11:39:50|5303.87|5303.87|5303.87|5303.87|5303.87|5303.87|5303.87|5303.87|0
1627904400000|2021-08-02 11:40:00|5304.23|5304.23|5304.47|5304.47|5304.47|5304.47|5304.23|5304.23|0
1627904430000|2021-08-02 11:40:30|5304.35|5304.35|5304.47|5304.47|5304.47|5304.47|5304.35|5304.35|0
1627904470000|2021-08-02 11:41:10|5304.53|5304.53|5304.53|5304.53|5304.53|5304.53|5304.53|5304.53|0
1627904500000|2021-08-02 11:41:40|5304.47|5304.47|5304.47|5304.47|5304.47|5304.47|5304.47|5304.47|0
1627904520000|2021-08-02 11:42:00|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|5304.41|0
1627904530000|2021-08-02 11:42:10|5304.29|5304.29|5304.29|5304.29|5304.29|5304.29|5304.29|5304.29|0
1627904540000|2021-08-02 11:42:20|5304|5304|5303.06|5303.06|5304|5304|5303.06|5303.06|0
1627904560000|2021-08-02 11:42:40|5302.71|5302.71|5302.71|5302.71|5302.71|5302.71|5302.71|5302.71|0
1627904580000|2021-08-02 11:43:00|5302.53|5302.53|5302.53|5302.53|5302.53|5302.53|5302.53|5302.53|0
1627904590000|2021-08-02 11:43:10|5302.18|5302.18|5301.82|5301.82|5302.18|5302.18|5301.82|5301.82|0
1627904600000|2021-08-02 11:43:20|5301.54|5301.54|5301.19|5301.19|5301.54|5301.54|5301.19|5301.19|0
1627904610000|2021-08-02 11:43:30|5300.83|5300.83|5300.83|5300.83|5300.83|5300.83|5300.83|5300.83|0
1627904620000|2021-08-02 11:43:40|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|0
1627904630000|2021-08-02 11:43:50|5300.95|5300.95|5301.66|5301.66|5301.66|5301.66|5300.95|5300.95|0
1627904670000|2021-08-02 11:44:30|5302.37|5302.37|5302.02|5302.02|5302.37|5302.37|5301.66|5301.66|0
1627904690000|2021-08-02 11:44:50|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|5301.66|0
1627904700000|2021-08-02 11:45:00|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|5300.6|0
1627904720000|2021-08-02 11:45:20|5301.31|5301.31|5301.13|5301.13|5301.31|5301.31|5301.13|5301.13|0
1627904740000|2021-08-02 11:45:40|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|5301.19|0
1627904760000|2021-08-02 11:46:00|5300.78|5300.78|5301.13|5301.13|5301.13|5301.13|5300.78|5300.78|0
1627904770000|2021-08-02 11:46:10|5301.49|5301.49|5301.49|5301.49|5301.49|5301.49|5301.49|5301.49|0
1627904830000|2021-08-02 11:47:10|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|5301.84|0
1627904840000|2021-08-02 11:47:20|5302.54|5302.54|5301.24|5301.24|5302.54|5302.54|5301.24|5301.24|0
1627904860000|2021-08-02 11:47:40|5300.88|5300.88|5300.82|5300.82|5301.53|5301.53|5300.82|5300.82|0
1627904880000|2021-08-02 11:48:00|5301.53|5301.53|5301.71|5301.71|5301.71|5301.71|5301.53|5301.53|0
1627904900000|2021-08-02 11:48:20|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|5301.95|0
1627904920000|2021-08-02 11:48:40|5302.19|5302.19|5302.54|5302.54|5302.54|5302.54|5302.19|5302.19|0
1627905000000|2021-08-02 11:50:00|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|5302.19|0
1627905030000|2021-08-02 11:50:30|5302.54|5302.54|5302.19|5302.19|5302.54|5302.54|5302.19|5302.19|0
1627905040000|2021-08-02 11:50:40|5301.83|5301.83|5301.48|5301.48|5301.83|5301.83|5301.48|5301.48|0
1627905080000|2021-08-02 11:51:20|5301.12|5301.12|5301.12|5301.12|5301.12|5301.12|5301.12|5301.12|0
1627905130000|2021-08-02 11:52:10|5301.48|5301.48|5301.54|5301.54|5301.54|5301.54|5301.48|5301.48|0
1627905200000|2021-08-02 11:53:20|5301.89|5301.89|5301.18|5301.18|5301.89|5301.89|5301.18|5301.18|0
1627905210000|2021-08-02 11:53:30|5300.84|5300.84|5300.48|5300.48|5300.84|5300.84|5300.48|5300.48|0
1627905220000|2021-08-02 11:53:40|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|5300.14|0
1627905230000|2021-08-02 11:53:50|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|0
1627905240000|2021-08-02 11:54:00|5300.14|5300.14|5300.5|5300.5|5300.5|5300.5|5300.14|5300.14|0
1627905250000|2021-08-02 11:54:10|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|5299.79|0
1627905270000|2021-08-02 11:54:30|5299.43|5299.43|5299.43|5299.43|5299.43|5299.43|5299.43|5299.43|0
1627905280000|2021-08-02 11:54:40|5299.2|5299.2|5299.55|5299.55|5299.55|5299.55|5299.2|5299.2|0
1627905300000|2021-08-02 11:55:00|5299.27|5299.27|5299.27|5299.27|5299.27|5299.27|5299.27|5299.27|0
1627905310000|2021-08-02 11:55:10|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|5298.99|0
1627905320000|2021-08-02 11:55:20|5298.63|5298.63|5297.92|5297.92|5298.63|5298.63|5297.92|5297.92|0
1627905330000|2021-08-02 11:55:30|5297.69|5297.69|5296.62|5296.62|5297.69|5297.69|5296.62|5296.62|0
1627905340000|2021-08-02 11:55:40|5296.34|5296.34|5296.28|5296.28|5296.34|5296.34|5296.28|5296.28|0
1627905360000|2021-08-02 11:56:00|5296.64|5296.64|5296.99|5296.99|5296.99|5296.99|5296.64|5296.64|0
1627905420000|2021-08-02 11:57:00|5296.28|5296.28|5296.64|5296.64|5296.64|5296.64|5296.28|5296.28|0
1627905450000|2021-08-02 11:57:30|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|5296.3|0
1627905460000|2021-08-02 11:57:40|5295.94|5295.94|5295.48|5295.48|5295.94|5295.94|5295.48|5295.48|0
1627905480000|2021-08-02 11:58:00|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|5296.19|0
1627905500000|2021-08-02 11:58:20|5296.31|5296.31|5296.31|5296.31|5296.31|5296.31|5296.31|5296.31|0
1627905540000|2021-08-02 11:59:00|5296.99|5296.99|5296.99|5296.99|5296.99|5296.99|5296.99|5296.99|0
1627905550000|2021-08-02 11:59:10|5296.93|5296.93|5296.75|5296.75|5296.99|5296.99|5296.75|5296.75|0
1627905560000|2021-08-02 11:59:20|5297.11|5297.11|5296.16|5296.16|5297.11|5297.11|5296.16|5296.16|0
1627905590000|2021-08-02 11:59:50|5296.51|5296.51|5295.68|5295.68|5296.51|5296.51|5295.68|5295.68|0
1627905610000|2021-08-02 12:00:10|5296.04|5296.04|5296.75|5296.75|5296.75|5296.75|5296.04|5296.04|0
1627905640000|2021-08-02 12:00:40|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|5296.41|0
1627905660000|2021-08-02 12:01:00|5296.75|5296.75|5297.28|5297.28|5297.28|5297.28|5296.75|5296.75|0
1627905700000|2021-08-02 12:01:40|5297.22|5297.22|5297.22|5297.22|5297.22|5297.22|5297.22|5297.22|0
1627905710000|2021-08-02 12:01:50|5297.93|5297.93|5297.93|5297.93|5297.93|5297.93|5297.93|5297.93|0
1627905720000|2021-08-02 12:02:00|5298.4|5298.4|5298.4|5298.4|5298.46|5298.46|5298.4|5298.4|0
1627905730000|2021-08-02 12:02:10|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|5298.76|0
1627905740000|2021-08-02 12:02:20|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|5298.52|0
1627905750000|2021-08-02 12:02:30|5299.23|5299.23|5299.94|5299.94|5299.94|5299.94|5299.23|5299.23|0
1627905760000|2021-08-02 12:02:40|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|5300.22|0
1627905810000|2021-08-02 12:03:30|5300.45|5300.45|5300.22|5300.22|5300.57|5300.57|5300.22|5300.22|0
1627905820000|2021-08-02 12:03:40|5300.27|5300.27|5300.98|5300.98|5300.98|5300.98|5300.27|5300.27|0
1627905830000|2021-08-02 12:03:50|5301.34|5301.34|5301.82|5301.82|5301.82|5301.82|5301.34|5301.34|0
1627905850000|2021-08-02 12:04:10|5302.17|5302.17|5302.17|5302.17|5302.17|5302.17|5302.17|5302.17|0
1627905860000|2021-08-02 12:04:20|5301.46|5301.46|5301.64|5301.64|5301.64|5301.64|5301.46|5301.46|0
1627905870000|2021-08-02 12:04:30|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|5301.92|0
1627905880000|2021-08-02 12:04:40|5301.21|5301.21|5300.56|5300.56|5301.56|5301.56|5300.56|5300.56|0
1627905890000|2021-08-02 12:04:50|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|5300.38|0
1627905920000|2021-08-02 12:05:20|5301.09|5301.09|5301.45|5301.45|5301.45|5301.45|5301.09|5301.09|0
1627905960000|2021-08-02 12:06:00|5301.09|5301.09|5301.45|5301.45|5301.45|5301.45|5301.09|5301.09|0
1627905980000|2021-08-02 12:06:20|5301.8|5301.8|5302.16|5302.16|5302.16|5302.16|5301.8|5301.8|0
1627905990000|2021-08-02 12:06:30|5302.39|5302.39|5303.86|5303.86|5303.86|5303.86|5302.39|5302.39|0
1627906020000|2021-08-02 12:07:00|5303.5|5303.5|5303.5|5303.5|5303.5|5303.5|5303.5|5303.5|0
1627906060000|2021-08-02 12:07:40|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|0
1627906090000|2021-08-02 12:08:10|5303.39|5303.39|5303.39|5303.39|5303.39|5303.39|5303.39|5303.39|0
1627906120000|2021-08-02 12:08:40|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|5303.74|0
1627906160000|2021-08-02 12:09:20|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|5304.1|0
1627906180000|2021-08-02 12:09:40|5304.45|5304.45|5304.45|5304.45|5304.45|5304.45|5304.45|5304.45|0
1627906190000|2021-08-02 12:09:50|5305.16|5305.16|5305.16|5305.16|5305.16|5305.16|5305.16|5305.16|0
1627906200000|2021-08-02 12:10:00|5304.45|5304.45|5304.45|5304.45|5304.45|5304.45|5304.45|5304.45|0
1627906230000|2021-08-02 12:10:30|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|5303.77|0
1627906240000|2021-08-02 12:10:40|5304.11|5304.11|5303.4|5303.4|5304.11|5304.11|5303.4|5303.4|0
1627906260000|2021-08-02 12:11:00|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|5303.52|0
1627906270000|2021-08-02 12:11:10|5303.16|5303.16|5303.16|5303.16|5303.16|5303.16|5303.16|5303.16|0
1627906290000|2021-08-02 12:11:30|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|5302.87|0
1627906320000|2021-08-02 12:12:00|5302.51|5302.51|5302.4|5302.4|5302.51|5302.51|5302.4|5302.4|0
1627906350000|2021-08-02 12:12:30|5302.12|5302.12|5302.12|5302.12|5302.12|5302.12|5302.12|5302.12|0
1627906370000|2021-08-02 12:12:50|5302.83|5302.83|5302.47|5302.47|5302.83|5302.83|5302.47|5302.47|0
1627906400000|2021-08-02 12:13:20|5302.18|5302.18|5302.06|5302.06|5302.18|5302.18|5302.06|5302.06|0
1627906420000|2021-08-02 12:13:40|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|5302.41|0
1627906440000|2021-08-02 12:14:00|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|5302.06|0
1627906450000|2021-08-02 12:14:10|5302.12|5302.12|5302.12|5302.12|5302.12|5302.12|5302.12|5302.12|0
1627906500000|2021-08-02 12:15:00|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|5303.18|0
1627906510000|2021-08-02 12:15:10|5302.47|5302.47|5302.23|5302.23|5302.47|5302.47|5302.23|5302.23|0
1627906560000|2021-08-02 12:16:00|5302.94|5302.94|5303.06|5303.06|5303.06|5303.06|5302.94|5302.94|0
1627906610000|2021-08-02 12:16:50|5303.12|5303.12|5302.06|5302.06|5303.12|5303.12|5302.06|5302.06|0
1627906640000|2021-08-02 12:17:20|5302.11|5302.11|5302.23|5302.23|5302.23|5302.23|5302.11|5302.11|0
1627906690000|2021-08-02 12:18:10|5302.94|5302.94|5303.18|5303.18|5303.18|5303.18|5302.94|5302.94|0
1627906710000|2021-08-02 12:18:30|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1627906780000|2021-08-02 12:19:40|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|0
1627906790000|2021-08-02 12:19:50|5304.13|5304.13|5304.07|5304.07|5304.13|5304.13|5304.07|5304.07|0
1627906830000|2021-08-02 12:20:30|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|5304.19|0
1627906880000|2021-08-02 12:21:20|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|5304.25|0
1627906960000|2021-08-02 12:22:40|5304.96|5304.96|5304.96|5304.96|5304.96|5304.96|5304.96|5304.96|0
1627906970000|2021-08-02 12:22:50|5305.31|5305.31|5305.25|5305.25|5305.31|5305.31|5305.25|5305.25|0
1627906980000|2021-08-02 12:23:00|5305.37|5305.37|5305.19|5305.19|5305.37|5305.37|5305.19|5305.19|0
1627906990000|2021-08-02 12:23:10|5305.55|5305.55|5306.37|5306.37|5306.37|5306.37|5305.55|5305.55|0
1627907000000|2021-08-02 12:23:20|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|0
1627907010000|2021-08-02 12:23:30|5307.44|5307.44|5307.44|5307.44|5307.44|5307.44|5307.44|5307.44|0
1627907020000|2021-08-02 12:23:40|5306.73|5306.73|5306.73|5306.73|5306.73|5306.73|5306.73|5306.73|0
1627907040000|2021-08-02 12:24:00|5306.02|5306.02|5305.66|5305.66|5306.02|5306.02|5305.66|5305.66|0
1627907080000|2021-08-02 12:24:40|5305.6|5305.6|5305.6|5305.6|5305.6|5305.6|5305.6|5305.6|0
1627907100000|2021-08-02 12:25:00|5306.31|5306.31|5306.14|5306.14|5306.31|5306.31|5306.14|5306.14|0
1627907110000|2021-08-02 12:25:10|5306.31|5306.31|5306.31|5306.31|5306.31|5306.31|5306.31|5306.31|0
1627907160000|2021-08-02 12:26:00|5305.9|5305.9|5305.74|5305.74|5305.9|5305.9|5305.62|5305.62|0
1627907170000|2021-08-02 12:26:10|5305.85|5305.85|5305.63|5305.63|5305.85|5305.85|5305.51|5305.51|0
1627907190000|2021-08-02 12:26:30|5305.99|5305.99|5305.99|5305.99|5305.99|5305.99|5305.99|5305.99|0
1627907200000|2021-08-02 12:26:40|5306.27|5306.27|5306.27|5306.27|5306.27|5306.27|5306.27|5306.27|0
1627907220000|2021-08-02 12:27:00|5305.91|5305.91|5306.32|5306.32|5306.32|5306.32|5305.91|5305.91|0
1627907230000|2021-08-02 12:27:10|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|0
1627907240000|2021-08-02 12:27:20|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|5305.5|0
1627907290000|2021-08-02 12:28:10|5305.14|5305.14|5305.14|5305.14|5305.14|5305.14|5305.14|5305.14|0
1627907300000|2021-08-02 12:28:20|5304.86|5304.86|5304.86|5304.86|5304.86|5304.86|5304.86|5304.86|0
1627907310000|2021-08-02 12:28:30|5304.15|5304.15|5304.15|5304.15|5304.15|5304.15|5304.15|5304.15|0
1627907320000|2021-08-02 12:28:40|5304.51|5304.51|5304.51|5304.51|5304.51|5304.51|5304.51|5304.51|0
1627907340000|2021-08-02 12:29:00|5304.33|5304.33|5304.39|5304.39|5304.39|5304.39|5304.33|5304.33|0
1627907360000|2021-08-02 12:29:20|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|5304.74|0
1627907440000|2021-08-02 12:30:40|5303.68|5303.68|5303.68|5303.68|5303.68|5303.68|5303.68|5303.68|0
1627907460000|2021-08-02 12:31:00|5303.44|5303.44|5302.86|5302.86|5303.44|5303.44|5302.56|5302.56|0
1627907470000|2021-08-02 12:31:10|5302.52|5302.52|5302.18|5302.18|5302.52|5302.52|5302.18|5302.18|0
1627907520000|2021-08-02 12:32:00|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|5301.47|0
1627907540000|2021-08-02 12:32:20|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|5301.52|0
1627907560000|2021-08-02 12:32:40|5301.17|5301.17|5301.41|5301.41|5301.41|5301.41|5301.17|5301.17|0
1627907570000|2021-08-02 12:32:50|5301.76|5301.76|5302.59|5302.59|5302.59|5302.59|5301.53|5301.53|0
1627907580000|2021-08-02 12:33:00|5303.3|5303.3|5303.3|5303.3|5303.3|5303.3|5303.3|5303.3|0
1627907590000|2021-08-02 12:33:10|5303.64|5303.64|5303.64|5303.64|5303.64|5303.64|5303.64|5303.64|0
1627907600000|2021-08-02 12:33:20|5304|5304|5304|5304|5304|5304|5304|5304|0
1627907610000|2021-08-02 12:33:30|5304.06|5304.06|5304.06|5304.06|5304.06|5304.06|5304.06|5304.06|0
1627907630000|2021-08-02 12:33:50|5304.17|5304.17|5304.77|5304.77|5304.77|5304.77|5304.17|5304.17|0
1627907640000|2021-08-02 12:34:00|5304.83|5304.83|5304.94|5304.94|5304.94|5304.94|5304.83|5304.83|0
1627907660000|2021-08-02 12:34:20|5305.65|5305.65|5304.94|5304.94|5305.65|5305.65|5304.94|5304.94|0
1627907690000|2021-08-02 12:34:50|5304.83|5304.83|5304.83|5304.83|5304.83|5304.83|5304.83|5304.83|0
1627907700000|2021-08-02 12:35:00|5305.18|5305.18|5305.18|5305.18|5305.18|5305.18|5305.18|5305.18|0
1627907770000|2021-08-02 12:36:10|5304.83|5304.83|5304.83|5304.83|5304.83|5304.83|5304.83|5304.83|0
1627907790000|2021-08-02 12:36:30|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|0
1627907840000|2021-08-02 12:37:20|5305.88|5305.88|5306.5|5306.5|5306.5|5306.5|5305.88|5305.88|0
1627907870000|2021-08-02 12:37:50|5306.32|5306.32|5305.98|5305.98|5306.32|5306.32|5305.98|5305.98|0
1627907970000|2021-08-02 12:39:30|5305.75|5305.75|5305.75|5305.75|5305.75|5305.75|5305.75|5305.75|0
1627907980000|2021-08-02 12:39:40|5305.63|5305.63|5305.63|5305.63|5305.63|5305.63|5305.63|5305.63|0
1627908040000|2021-08-02 12:40:40|5305.99|5305.99|5305.99|5305.99|5305.99|5305.99|5305.99|5305.99|0
1627908130000|2021-08-02 12:42:10|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|0
1627908180000|2021-08-02 12:43:00|5305.62|5305.62|5305.32|5305.32|5305.62|5305.62|5305.32|5305.32|0
1627908190000|2021-08-02 12:43:10|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|5304.98|0
1627908210000|2021-08-02 12:43:30|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|5305.32|0
1627908260000|2021-08-02 12:44:20|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|5305.15|0
1627908310000|2021-08-02 12:45:10|5305.5|5305.5|5304.79|5304.79|5305.5|5305.5|5304.79|5304.79|0
1627908330000|2021-08-02 12:45:30|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|0
1627908340000|2021-08-02 12:45:40|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|5304.67|0
1627908400000|2021-08-02 12:46:40|5304.62|5304.62|5304.2|5304.2|5304.62|5304.62|5304.2|5304.2|0
1627908460000|2021-08-02 12:47:40|5304.32|5304.32|5304.32|5304.32|5304.32|5304.32|5304.32|5304.32|0
1627908480000|2021-08-02 12:48:00|5304.73|5304.73|5305.03|5305.03|5305.03|5305.03|5304.73|5304.73|0
1627908490000|2021-08-02 12:48:10|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|5304.79|0
1627908500000|2021-08-02 12:48:20|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|5304.44|0
1627908590000|2021-08-02 12:49:50|5304.32|5304.32|5304.08|5304.08|5304.32|5304.32|5304.08|5304.08|0
1627908620000|2021-08-02 12:50:20|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|5304.03|0
1627908670000|2021-08-02 12:51:10|5303.97|5303.97|5303.91|5303.91|5303.97|5303.97|5303.91|5303.91|0
1627908690000|2021-08-02 12:51:30|5303.97|5303.97|5304.21|5304.21|5304.21|5304.21|5303.73|5303.73|0
1627908710000|2021-08-02 12:51:50|5304.92|5304.92|5304.92|5304.92|5304.92|5304.92|5304.92|5304.92|0
1627908720000|2021-08-02 12:52:00|5304.98|5304.98|5305.33|5305.33|5305.33|5305.33|5304.98|5304.98|0
1627908730000|2021-08-02 12:52:10|5305.69|5305.69|5306.43|5306.43|5306.43|5306.43|5305.69|5305.69|0
1627908740000|2021-08-02 12:52:20|5306.78|5306.78|5306.78|5306.78|5306.78|5306.78|5306.78|5306.78|0
1627908760000|2021-08-02 12:52:40|5307.14|5307.14|5307.14|5307.14|5307.14|5307.14|5307.14|5307.14|0
1627908780000|2021-08-02 12:53:00|5307.08|5307.08|5306.73|5306.73|5307.08|5307.08|5306.73|5306.73|0
1627908790000|2021-08-02 12:53:10|5306.55|5306.55|5306.55|5306.55|5306.55|5306.55|5306.55|5306.55|0
1627908880000|2021-08-02 12:54:40|5305.84|5305.84|5305.48|5305.48|5305.84|5305.84|5305.48|5305.48|0
1627908910000|2021-08-02 12:55:10|5305.76|5305.76|5305.82|5305.82|5305.82|5305.82|5305.76|5305.76|0
1627908930000|2021-08-02 12:55:30|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|5306.1|0
1627908940000|2021-08-02 12:55:40|5306.46|5306.46|5306.7|5306.7|5306.7|5306.7|5306.46|5306.46|0
1627908980000|2021-08-02 12:56:20|5306.82|5306.82|5307.11|5307.11|5307.11|5307.11|5306.82|5306.82|0
1627908990000|2021-08-02 12:56:30|5307.39|5307.39|5307.27|5307.27|5307.39|5307.39|5307.27|5307.27|0
1627909080000|2021-08-02 12:58:00|5308.34|5308.34|5307.74|5307.74|5308.34|5308.34|5307.74|5307.74|0
1627909130000|2021-08-02 12:58:50|5307.39|5307.39|5307.03|5307.03|5308.1|5308.1|5307.03|5307.03|0
1627909140000|2021-08-02 12:59:00|5308.1|5308.1|5308.22|5308.22|5308.22|5308.22|5308.1|5308.1|0
1627909160000|2021-08-02 12:59:20|5308.56|5308.56|5308.26|5308.26|5308.56|5308.56|5308.26|5308.26|0
1627909170000|2021-08-02 12:59:30|5308.74|5308.74|5309.1|5309.1|5309.1|5309.1|5308.74|5308.74|0
1627909190000|2021-08-02 12:59:50|5309.04|5309.04|5309.75|5309.75|5309.75|5309.75|5309.04|5309.04|0
1627909230000|2021-08-02 13:00:30|5309.92|5309.92|5309.92|5309.92|5309.92|5309.92|5309.92|5309.92|0
1627909260000|2021-08-02 13:01:00|5310.04|5310.04|5309.33|5309.33|5310.04|5310.04|5309.33|5309.33|0
1627909280000|2021-08-02 13:01:20|5308.99|5308.99|5308.63|5308.63|5308.99|5308.99|5308.63|5308.63|0
1627909310000|2021-08-02 13:01:50|5308.52|5308.52|5308.4|5308.4|5308.52|5308.52|5308.4|5308.4|0
1627909340000|2021-08-02 13:02:20|5308.75|5308.75|5308.75|5308.75|5308.75|5308.75|5308.75|5308.75|0
1627909350000|2021-08-02 13:02:30|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|5309.04|0
1627909390000|2021-08-02 13:03:10|5309.39|5309.39|5310.28|5310.28|5310.28|5310.28|5309.39|5309.39|0
1627909440000|2021-08-02 13:04:00|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|0
1627909460000|2021-08-02 13:04:20|5311.1|5311.1|5311.1|5311.1|5311.1|5311.1|5311.1|5311.1|0
1627909470000|2021-08-02 13:04:30|5311.93|5311.93|5312.45|5312.45|5312.45|5312.45|5311.93|5311.93|0
1627909480000|2021-08-02 13:04:40|5313.87|5313.87|5314.21|5314.21|5314.21|5314.21|5313.87|5313.87|0
1627909530000|2021-08-02 13:05:30|5314.49|5314.49|5314.21|5314.21|5314.49|5314.49|5314.21|5314.21|0
1627909540000|2021-08-02 13:05:40|5313.97|5313.97|5314.03|5314.03|5314.03|5314.03|5313.97|5313.97|0
1627909560000|2021-08-02 13:06:00|5313.32|5313.32|5311.83|5311.83|5313.32|5313.32|5311.83|5311.83|0
1627909570000|2021-08-02 13:06:10|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|5311.77|0
1627909600000|2021-08-02 13:06:40|5310.35|5310.35|5310|5310|5310.35|5310.35|5309.99|5309.99|0
1627909620000|2021-08-02 13:07:00|5311.07|5311.07|5311.07|5311.07|5311.07|5311.07|5311.07|5311.07|0
1627909630000|2021-08-02 13:07:10|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|0
1627909660000|2021-08-02 13:07:40|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|0
1627909680000|2021-08-02 13:08:00|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|0
1627909730000|2021-08-02 13:08:50|5311.06|5311.06|5311.06|5311.06|5311.06|5311.06|5311.06|5311.06|0
1627909740000|2021-08-02 13:09:00|5311.11|5311.11|5311.11|5311.11|5311.11|5311.11|5311.11|5311.11|0
1627909800000|2021-08-02 13:10:00|5311.47|5311.47|5313|5313|5313|5313|5311.47|5311.47|0
1627909830000|2021-08-02 13:10:30|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|5313.17|0
1627909860000|2021-08-02 13:11:00|5313.53|5313.53|5313.87|5313.87|5313.87|5313.87|5313.53|5313.53|0
1627909900000|2021-08-02 13:11:40|5314.21|5314.21|5314.21|5314.21|5314.21|5314.21|5314.21|5314.21|0
1627909920000|2021-08-02 13:12:00|5313.86|5313.86|5313.86|5313.86|5313.86|5313.86|5313.86|5313.86|0
1627909930000|2021-08-02 13:12:10|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|0
1627910010000|2021-08-02 13:13:30|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|5313.99|0
1627910020000|2021-08-02 13:13:40|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|0
1627910030000|2021-08-02 13:13:50|5314.11|5314.11|5314.05|5314.05|5314.11|5314.11|5314.05|5314.05|0
1627910070000|2021-08-02 13:14:30|5313.34|5313.34|5313.34|5313.34|5313.34|5313.34|5313.34|5313.34|0
1627910110000|2021-08-02 13:15:10|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|5313.52|0
1627910120000|2021-08-02 13:15:20|5313.58|5313.58|5313.58|5313.58|5313.58|5313.58|5313.58|5313.58|0
1627910140000|2021-08-02 13:15:40|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|5313.75|0
1627910160000|2021-08-02 13:16:00|5314.46|5314.46|5314.82|5314.82|5314.82|5314.82|5314.46|5314.46|0
1627910170000|2021-08-02 13:16:10|5314.46|5314.46|5314.46|5314.46|5314.46|5314.46|5314.46|5314.46|0
1627910180000|2021-08-02 13:16:20|5314.4|5314.4|5314.34|5314.34|5314.4|5314.4|5314.34|5314.34|0
1627910190000|2021-08-02 13:16:30|5313.99|5313.99|5314.34|5314.34|5314.34|5314.34|5313.99|5313.99|0
1627910200000|2021-08-02 13:16:40|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|0
1627910210000|2021-08-02 13:16:50|5313.99|5313.99|5313.63|5313.63|5314.34|5314.34|5313.63|5313.63|0
1627910220000|2021-08-02 13:17:00|5313.28|5313.28|5313.63|5313.63|5313.63|5313.63|5313.28|5313.28|0
1627910270000|2021-08-02 13:17:50|5313.99|5313.99|5314.34|5314.34|5314.34|5314.34|5313.99|5313.99|0
1627910280000|2021-08-02 13:18:00|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|5314.62|0
1627910290000|2021-08-02 13:18:10|5314.97|5314.97|5315.2|5315.2|5315.2|5315.2|5314.97|5314.97|0
1627910300000|2021-08-02 13:18:20|5315.55|5315.55|5315.6|5315.6|5315.66|5315.66|5315.55|5315.55|0
1627910310000|2021-08-02 13:18:30|5315.96|5315.96|5315.96|5315.96|5315.96|5315.96|5315.96|5315.96|0
1627910320000|2021-08-02 13:18:40|5315.6|5315.6|5315.6|5315.6|5315.6|5315.6|5315.6|5315.6|0
1627910330000|2021-08-02 13:18:50|5314.89|5314.89|5314.89|5314.89|5314.89|5314.89|5314.89|5314.89|0
1627910350000|2021-08-02 13:19:10|5314.54|5314.54|5314.2|5314.2|5314.54|5314.54|5314.2|5314.2|0
1627910360000|2021-08-02 13:19:20|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|0
1627910380000|2021-08-02 13:19:40|5314.91|5314.91|5315.26|5315.26|5315.26|5315.26|5314.91|5314.91|0
1627910410000|2021-08-02 13:20:10|5315.44|5315.44|5315.44|5315.44|5315.44|5315.44|5315.44|5315.44|0
1627910490000|2021-08-02 13:21:30|5315.2|5315.2|5314.74|5314.74|5315.2|5315.2|5314.68|5314.68|0
1627910510000|2021-08-02 13:21:50|5314.68|5314.68|5314.56|5314.56|5314.68|5314.68|5314.45|5314.45|0
1627910520000|2021-08-02 13:22:00|5314.21|5314.21|5314.21|5314.21|5314.21|5314.21|5314.21|5314.21|0
1627910570000|2021-08-02 13:22:50|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|5314.92|0
1627910580000|2021-08-02 13:23:00|5313.85|5313.85|5313.85|5313.85|5313.85|5313.85|5313.85|5313.85|0
1627910610000|2021-08-02 13:23:30|5313.68|5313.68|5313.68|5313.68|5313.68|5313.68|5313.68|5313.68|0
1627910670000|2021-08-02 13:24:30|5313.34|5313.34|5313.34|5313.34|5313.34|5313.34|5313.34|5313.34|0
1627910680000|2021-08-02 13:24:40|5314.76|5314.76|5314.4|5314.4|5314.76|5314.76|5314.4|5314.4|0
1627910700000|2021-08-02 13:25:00|5314.05|5314.05|5313.69|5313.69|5314.05|5314.05|5313.69|5313.69|0
1627910710000|2021-08-02 13:25:10|5313.81|5313.81|5313.81|5313.81|5313.81|5313.81|5313.81|5313.81|0
1627910720000|2021-08-02 13:25:20|5314.52|5314.52|5314.68|5314.68|5314.87|5314.87|5314.52|5314.52|0
1627910730000|2021-08-02 13:25:30|5315.75|5315.75|5315.51|5315.51|5315.75|5315.75|5315.39|5315.39|0
1627910750000|2021-08-02 13:25:50|5315.99|5315.99|5317.59|5317.59|5318|5318|5315.99|5315.99|0
1627910770000|2021-08-02 13:26:10|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|0
1627910790000|2021-08-02 13:26:30|5316.28|5316.28|5315.46|5315.46|5316.52|5316.52|5315.46|5315.46|0
1627910850000|2021-08-02 13:27:30|5315.1|5315.1|5315.1|5315.1|5315.1|5315.1|5315.1|5315.1|0
1627910860000|2021-08-02 13:27:40|5315.46|5315.46|5315.46|5315.46|5315.46|5315.46|5315.46|5315.46|0
1627910870000|2021-08-02 13:27:50|5315.12|5315.12|5315.12|5315.12|5315.12|5315.12|5315.12|5315.12|0
1627910880000|2021-08-02 13:28:00|5314.76|5314.76|5315.46|5315.46|5315.46|5315.46|5314.76|5314.76|0
1627910900000|2021-08-02 13:28:20|5315.81|5315.81|5315.46|5315.46|5315.81|5315.81|5315.46|5315.46|0
1627910920000|2021-08-02 13:28:40|5315.81|5315.81|5315.81|5315.81|5315.81|5315.81|5315.81|5315.81|0
1627910930000|2021-08-02 13:28:50|5315.47|5315.47|5315.47|5315.47|5315.47|5315.47|5315.47|5315.47|0
1627910960000|2021-08-02 13:29:20|5315.13|5315.13|5315.13|5315.13|5315.13|5315.13|5315.13|5315.13|0
1627910970000|2021-08-02 13:29:30|5315.49|5315.49|5314.78|5314.78|5315.49|5315.49|5314.78|5314.78|0
1627910990000|2021-08-02 13:29:50|5315.49|5315.49|5315.84|5315.84|5315.84|5315.84|5315.49|5315.49|0
1627911000000|2021-08-02 13:30:00|5314.78|5314.78|5313.19|5313.19|5314.78|5314.78|5313.19|5313.19|0
1627911010000|2021-08-02 13:30:10|5314.26|5314.26|5314.26|5314.26|5314.26|5314.26|5314.26|5314.26|0
1627911020000|2021-08-02 13:30:20|5314.2|5314.2|5312.96|5312.96|5314.2|5314.2|5312.72|5312.72|0
1627911030000|2021-08-02 13:30:30|5312.6|5312.6|5311.54|5311.54|5312.6|5312.6|5311.18|5311.18|0
1627911040000|2021-08-02 13:30:40|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|0
1627911050000|2021-08-02 13:30:50|5311.42|5311.42|5309.78|5309.78|5311.42|5311.42|5309.07|5309.07|0
1627911060000|2021-08-02 13:31:00|5309.83|5309.83|5309.38|5309.38|5309.83|5309.83|5309.38|5309.38|0
1627911070000|2021-08-02 13:31:10|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|0
1627911080000|2021-08-02 13:31:20|5309.38|5309.38|5309.73|5309.73|5309.73|5309.73|5309.38|5309.38|0
1627911090000|2021-08-02 13:31:30|5310.8|5310.8|5309.02|5309.02|5310.8|5310.8|5309.02|5309.02|0
1627911100000|2021-08-02 13:31:40|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|5308.78|0
1627911110000|2021-08-02 13:31:50|5309.49|5309.49|5309.49|5309.49|5309.49|5309.49|5309.49|5309.49|0
1627911120000|2021-08-02 13:32:00|5309.85|5309.85|5310.56|5310.56|5310.56|5310.56|5309.85|5309.85|0
1627911130000|2021-08-02 13:32:10|5311.98|5311.98|5310.9|5310.9|5312.32|5312.32|5309.83|5309.83|0
1627911140000|2021-08-02 13:32:20|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|0
1627911150000|2021-08-02 13:32:30|5310.36|5310.36|5310.7|5310.7|5310.7|5310.7|5310.36|5310.36|0
1627911160000|2021-08-02 13:32:40|5311.06|5311.06|5310.7|5310.7|5311.06|5311.06|5310.7|5310.7|0
1627911170000|2021-08-02 13:32:50|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|5311.41|0
1627911180000|2021-08-02 13:33:00|5310.35|5310.35|5310.35|5310.35|5310.35|5310.35|5310.35|5310.35|0
1627911200000|2021-08-02 13:33:20|5310.47|5310.47|5309.06|5309.06|5310.47|5310.47|5309.06|5309.06|0
1627911210000|2021-08-02 13:33:30|5308.71|5308.71|5309.06|5309.06|5309.06|5309.06|5308.71|5308.71|0
1627911220000|2021-08-02 13:33:40|5308.89|5308.89|5308.53|5308.53|5309.6|5309.6|5308.53|5308.53|0
1627911230000|2021-08-02 13:33:50|5309.24|5309.24|5309.18|5309.18|5309.24|5309.24|5309.18|5309.18|0
1627911240000|2021-08-02 13:34:00|5308.89|5308.89|5308.77|5308.77|5309.24|5309.24|5308.77|5308.77|0
1627911260000|2021-08-02 13:34:20|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|5308.53|0
1627911270000|2021-08-02 13:34:30|5308.18|5308.18|5308.18|5308.18|5308.18|5308.18|5308.18|5308.18|0
1627911290000|2021-08-02 13:34:50|5307.82|5307.82|5307.82|5307.82|5307.82|5307.82|5307.82|5307.82|0
1627911300000|2021-08-02 13:35:00|5308.18|5308.18|5309.66|5309.66|5309.66|5309.66|5308.18|5308.18|0
1627911310000|2021-08-02 13:35:10|5308.95|5308.95|5309.66|5309.66|5310.37|5310.37|5308.95|5308.95|0
1627911320000|2021-08-02 13:35:20|5309.3|5309.3|5309.66|5309.66|5311.43|5311.43|5308.95|5308.95|0
1627911330000|2021-08-02 13:35:30|5310.01|5310.01|5310.37|5310.37|5310.37|5310.37|5308.95|5308.95|0
1627911340000|2021-08-02 13:35:40|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|5310.01|0
1627911360000|2021-08-02 13:36:00|5310.25|5310.25|5309.54|5309.54|5310.48|5310.48|5309.54|5309.54|0
1627911370000|2021-08-02 13:36:10|5309.3|5309.3|5308.65|5308.65|5309.3|5309.3|5308.65|5308.65|0
1627911390000|2021-08-02 13:36:30|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|0
1627911400000|2021-08-02 13:36:40|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|5308.13|0
1627911410000|2021-08-02 13:36:50|5307.42|5307.42|5307.06|5307.06|5307.42|5307.42|5307.06|5307.06|0
1627911440000|2021-08-02 13:37:20|5307.77|5307.77|5307.77|5307.77|5307.77|5307.77|5307.77|5307.77|0
1627911470000|2021-08-02 13:37:50|5307.06|5307.06|5307.43|5307.43|5307.43|5307.43|5306.72|5306.72|0
1627911480000|2021-08-02 13:38:00|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|5307.08|0
1627911500000|2021-08-02 13:38:20|5306.37|5306.37|5306.01|5306.01|5306.37|5306.37|5306.01|5306.01|0
1627911510000|2021-08-02 13:38:30|5305.66|5305.66|5305.3|5305.3|5305.66|5305.66|5305.3|5305.3|0
1627911530000|2021-08-02 13:38:50|5304.96|5304.96|5303.9|5303.9|5304.96|5304.96|5303.9|5303.9|0
1627911540000|2021-08-02 13:39:00|5303.54|5303.54|5304.61|5304.61|5304.61|5304.61|5303.54|5303.54|0
1627911560000|2021-08-02 13:39:20|5304.84|5304.84|5305.2|5305.2|5305.2|5305.2|5304.84|5304.84|0
1627911600000|2021-08-02 13:40:00|5305.55|5305.55|5305.83|5305.83|5305.83|5305.83|5305.55|5305.55|0
1627911630000|2021-08-02 13:40:30|5305.6|5305.6|5305.66|5305.66|5305.66|5305.66|5305.6|5305.6|0
1627911640000|2021-08-02 13:40:40|5306.37|5306.37|5306.37|5306.37|5306.37|5306.37|5306.37|5306.37|0
1627911660000|2021-08-02 13:41:00|5306.72|5306.72|5307.77|5307.77|5307.77|5307.77|5306.72|5306.72|0
1627911680000|2021-08-02 13:41:20|5308.48|5308.48|5309.19|5309.19|5309.19|5309.19|5308.48|5308.48|0
1627911710000|2021-08-02 13:41:50|5309.08|5309.08|5309.02|5309.02|5309.08|5309.08|5309.02|5309.02|0
1627911720000|2021-08-02 13:42:00|5308.96|5308.96|5306.53|5306.53|5308.96|5308.96|5306.47|5306.47|0
1627911740000|2021-08-02 13:42:20|5306.18|5306.18|5307.24|5307.24|5307.24|5307.24|5306.18|5306.18|0
1627911770000|2021-08-02 13:42:50|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|5307.13|0
1627911830000|2021-08-02 13:43:50|5306.77|5306.77|5307.84|5307.84|5307.84|5307.84|5306.77|5306.77|0
1627911880000|2021-08-02 13:44:40|5307.9|5307.9|5306.53|5306.53|5307.9|5307.9|5306.53|5306.53|0
1627911890000|2021-08-02 13:44:50|5307.24|5307.24|5307.24|5307.24|5307.24|5307.24|5307.24|5307.24|0
1627911900000|2021-08-02 13:45:00|5306.9|5306.9|5306.9|5306.9|5306.9|5306.9|5306.9|5306.9|0
1627911920000|2021-08-02 13:45:20|5307.24|5307.24|5305.88|5305.88|5307.42|5307.42|5305.88|5305.88|0
1627911940000|2021-08-02 13:45:40|5305.17|5305.17|5305.17|5305.17|5305.17|5305.17|5304.81|5304.81|0
1627911960000|2021-08-02 13:46:00|5305.65|5305.65|5306.36|5306.36|5306.36|5306.36|5305.65|5305.65|0
1627911970000|2021-08-02 13:46:10|5306.53|5306.53|5306.77|5306.77|5306.77|5306.77|5306.53|5306.53|0
1627912010000|2021-08-02 13:46:50|5307.05|5307.05|5307.05|5307.05|5307.05|5307.05|5307.05|5307.05|0
1627912040000|2021-08-02 13:47:20|5307.46|5307.46|5307.46|5307.46|5307.46|5307.46|5307.46|5307.46|0
1627912050000|2021-08-02 13:47:30|5307.82|5307.82|5308.17|5308.17|5308.17|5308.17|5307.82|5307.82|0
1627912070000|2021-08-02 13:47:50|5308.23|5308.23|5307.88|5307.88|5308.23|5308.23|5307.88|5307.88|0
1627912080000|2021-08-02 13:48:00|5307.52|5307.52|5307.88|5307.88|5307.88|5307.88|5307.17|5307.17|0
1627912130000|2021-08-02 13:48:50|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|5307.52|0
1627912140000|2021-08-02 13:49:00|5307.17|5307.17|5307.17|5307.17|5307.17|5307.17|5306.46|5306.46|0
1627912150000|2021-08-02 13:49:10|5307.46|5307.46|5307.46|5307.46|5307.46|5307.46|5307.46|5307.46|0
1627912160000|2021-08-02 13:49:20|5306.39|5306.39|5306.39|5306.39|5306.39|5306.39|5306.39|5306.39|0
1627912170000|2021-08-02 13:49:30|5306.63|5306.63|5306.63|5306.63|5306.63|5306.63|5306.63|5306.63|0
1627912180000|2021-08-02 13:49:40|5306.27|5306.27|5305.92|5305.92|5306.27|5306.27|5305.92|5305.92|0
1627912200000|2021-08-02 13:50:00|5306.27|5306.27|5306.63|5306.63|5306.63|5306.63|5306.27|5306.27|0
1627912210000|2021-08-02 13:50:10|5306.98|5306.98|5309.22|5309.22|5309.22|5309.22|5306.98|5306.98|0
1627912220000|2021-08-02 13:50:20|5309.46|5309.46|5309.76|5309.76|5309.76|5309.76|5309.46|5309.46|0
1627912230000|2021-08-02 13:50:30|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|5309.52|0
1627912240000|2021-08-02 13:50:40|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|5309.29|0
1627912250000|2021-08-02 13:50:50|5309.23|5309.23|5309.05|5309.05|5309.23|5309.23|5309.05|5309.05|0
1627912260000|2021-08-02 13:51:00|5308.7|5308.7|5308.52|5308.52|5308.7|5308.7|5308.52|5308.52|0
1627912270000|2021-08-02 13:51:10|5307.93|5307.93|5308.16|5308.16|5308.16|5308.16|5307.93|5307.93|0
1627912290000|2021-08-02 13:51:30|5307.99|5307.99|5307.63|5307.63|5307.99|5307.99|5307.63|5307.63|0
1627912300000|2021-08-02 13:51:40|5307.16|5307.16|5306.8|5306.8|5307.16|5307.16|5306.8|5306.8|0
1627912330000|2021-08-02 13:52:10|5306.09|5306.09|5305.85|5305.85|5306.37|5306.37|5305.14|5305.14|0
1627912340000|2021-08-02 13:52:20|5307.63|5307.63|5306.56|5306.56|5307.63|5307.63|5306.56|5306.56|0
1627912360000|2021-08-02 13:52:40|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|5306.21|0
1627912380000|2021-08-02 13:53:00|5305.85|5305.85|5306.21|5306.21|5306.21|5306.21|5305.5|5305.5|0
1627912390000|2021-08-02 13:53:10|5306.45|5306.45|5306.45|5306.45|5306.45|5306.45|5306.45|5306.45|0
1627912400000|2021-08-02 13:53:20|5306.68|5306.68|5306.39|5306.39|5306.74|5306.74|5306.39|5306.39|0
1627912410000|2021-08-02 13:53:30|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|0
1627912420000|2021-08-02 13:53:40|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|5306.68|0
1627912440000|2021-08-02 13:54:00|5307.03|5307.03|5307.38|5307.38|5307.38|5307.38|5307.03|5307.03|0
1627912450000|2021-08-02 13:54:10|5307.04|5307.04|5307.75|5307.75|5307.75|5307.75|5307.04|5307.04|0
1627912470000|2021-08-02 13:54:30|5307.99|5307.99|5307.99|5307.99|5307.99|5307.99|5307.99|5307.99|0
1627912480000|2021-08-02 13:54:40|5308.05|5308.05|5308.05|5308.05|5308.05|5308.05|5308.05|5308.05|0
1627912490000|2021-08-02 13:54:50|5307.69|5307.69|5306.63|5306.63|5307.69|5307.69|5306.63|5306.63|0
1627912510000|2021-08-02 13:55:10|5306.39|5306.39|5306.56|5306.56|5306.56|5306.56|5306.39|5306.39|0
1627912530000|2021-08-02 13:55:30|5306.92|5306.92|5307.85|5307.85|5307.85|5307.85|5306.92|5306.92|0
1627912540000|2021-08-02 13:55:40|5308.92|5308.92|5309.27|5309.27|5309.27|5309.27|5308.92|5308.92|0
1627912550000|2021-08-02 13:55:50|5309.63|5309.63|5311.16|5311.16|5311.16|5311.16|5309.63|5309.63|0
1627912560000|2021-08-02 13:56:00|5311.4|5311.4|5311.4|5311.4|5311.4|5311.4|5311.4|5311.4|0
1627912570000|2021-08-02 13:56:10|5310.82|5310.82|5310.46|5310.46|5310.82|5310.82|5310.46|5310.46|0
1627912580000|2021-08-02 13:56:20|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|0
1627912600000|2021-08-02 13:56:40|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|0
1627912610000|2021-08-02 13:56:50|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|0
1627912630000|2021-08-02 13:57:10|5311.87|5311.87|5311.87|5311.87|5311.87|5311.87|5311.87|5311.87|0
1627912640000|2021-08-02 13:57:20|5311.51|5311.51|5310.45|5310.45|5311.51|5311.51|5310.45|5310.45|0
1627912660000|2021-08-02 13:57:40|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|0
1627912670000|2021-08-02 13:57:50|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|0
1627912690000|2021-08-02 13:58:10|5309.74|5309.74|5310.09|5310.09|5310.09|5310.09|5309.38|5309.38|0
1627912710000|2021-08-02 13:58:30|5309.97|5309.97|5310.27|5310.27|5310.27|5310.27|5309.92|5309.92|0
1627912740000|2021-08-02 13:59:00|5310.98|5310.98|5310.92|5310.92|5310.98|5310.98|5310.92|5310.92|0
1627912750000|2021-08-02 13:59:10|5310.21|5310.21|5310.21|5310.21|5310.21|5310.21|5310.21|5310.21|0
1627912780000|2021-08-02 13:59:40|5309.86|5309.86|5309.5|5309.5|5309.86|5309.86|5309.5|5309.5|0
1627912790000|2021-08-02 13:59:50|5309.68|5309.68|5309.68|5309.68|5309.96|5309.96|5309.68|5309.68|0
1627912800000|2021-08-02 14:00:00|5309.34|5309.34|5309.75|5309.75|5309.75|5309.75|5309.34|5309.34|0
1627912820000|2021-08-02 14:00:20|5310.52|5310.52|5309.57|5309.57|5310.93|5310.93|5309.57|5309.57|0
1627912830000|2021-08-02 14:00:30|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|5309.45|0
1627912840000|2021-08-02 14:00:40|5310.16|5310.16|5310.52|5310.52|5310.52|5310.52|5310.16|5310.16|0
1627912860000|2021-08-02 14:01:00|5310.16|5310.16|5310.5|5310.5|5310.52|5310.52|5310.16|5310.16|0
1627912870000|2021-08-02 14:01:10|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|5310.8|0
1627912880000|2021-08-02 14:01:20|5310.68|5310.68|5310.56|5310.56|5310.68|5310.68|5310.56|5310.56|0
1627912890000|2021-08-02 14:01:30|5310.21|5310.21|5310.21|5310.21|5310.21|5310.21|5310.21|5310.21|0
1627912900000|2021-08-02 14:01:40|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|5309.85|0
1627912910000|2021-08-02 14:01:50|5309.5|5309.5|5309.44|5309.44|5309.5|5309.5|5309.44|5309.44|0
1627912920000|2021-08-02 14:02:00|5309.79|5309.79|5310.27|5310.27|5310.27|5310.27|5309.79|5309.79|0
1627912930000|2021-08-02 14:02:10|5309.93|5309.93|5310.64|5310.64|5310.64|5310.64|5309.93|5309.93|0
1627912940000|2021-08-02 14:02:20|5310.28|5310.28|5309.75|5309.75|5310.28|5310.28|5309.75|5309.75|0
1627912950000|2021-08-02 14:02:30|5309.4|5309.4|5309.4|5309.4|5309.4|5309.4|5309.4|5309.4|0
1627912960000|2021-08-02 14:02:40|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|5309.75|0
1627912970000|2021-08-02 14:02:50|5309.63|5309.63|5309.28|5309.28|5309.63|5309.63|5309.28|5309.28|0
1627912980000|2021-08-02 14:03:00|5308.92|5308.92|5307.23|5307.23|5308.92|5308.92|5307.23|5307.23|0
1627913000000|2021-08-02 14:03:20|5306.99|5306.99|5306.63|5306.63|5306.99|5306.99|5306.28|5306.28|0
1627913030000|2021-08-02 14:03:50|5306.39|5306.39|5306.33|5306.33|5306.39|5306.39|5306.33|5306.33|0
1627913040000|2021-08-02 14:04:00|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|0
1627913050000|2021-08-02 14:04:10|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|5306.04|0
1627913060000|2021-08-02 14:04:20|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|0
1627913070000|2021-08-02 14:04:30|5305.62|5305.62|5305.27|5305.27|5305.62|5305.62|5305.27|5305.27|0
1627913080000|2021-08-02 14:04:40|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|5305.98|0
1627913090000|2021-08-02 14:04:50|5305.92|5305.92|5306.27|5306.27|5306.27|5306.27|5305.92|5305.92|0
1627913100000|2021-08-02 14:05:00|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|5305.92|0
1627913150000|2021-08-02 14:05:50|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|5305.86|0
1627913160000|2021-08-02 14:06:00|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|5306.2|0
1627913180000|2021-08-02 14:06:20|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|5306.32|0
1627913190000|2021-08-02 14:06:30|5306.55|5306.55|5306.44|5306.44|5306.55|5306.55|5306.44|5306.44|0
1627913210000|2021-08-02 14:06:50|5307.15|5307.15|5307.15|5307.15|5307.15|5307.15|5307.15|5307.15|0
1627913220000|2021-08-02 14:07:00|5307.5|5307.5|5309.03|5309.03|5309.03|5309.03|5307.5|5307.5|0
1627913230000|2021-08-02 14:07:10|5309.27|5309.27|5310.16|5310.16|5310.33|5310.33|5309.27|5309.27|0
1627913240000|2021-08-02 14:07:20|5310.51|5310.51|5310.51|5310.51|5310.51|5310.51|5310.51|5310.51|0
1627913270000|2021-08-02 14:07:50|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|5310.39|0
1627913280000|2021-08-02 14:08:00|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|5310.75|0
1627913290000|2021-08-02 14:08:10|5311.33|5311.33|5311.31|5311.31|5311.68|5311.68|5310.97|5310.97|0
1627913300000|2021-08-02 14:08:20|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|0
1627913310000|2021-08-02 14:08:30|5311.95|5311.95|5311.95|5311.95|5311.95|5311.95|5311.95|5311.95|0
1627913330000|2021-08-02 14:08:50|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|0
1627913340000|2021-08-02 14:09:00|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|5311.67|0
1627913350000|2021-08-02 14:09:10|5311.91|5311.91|5311.96|5311.96|5311.96|5311.96|5311.91|5311.91|0
1627913380000|2021-08-02 14:09:40|5312.32|5312.32|5312.32|5312.32|5312.32|5312.32|5312.32|5312.32|0
1627913390000|2021-08-02 14:09:50|5312.6|5312.6|5312.6|5312.6|5312.6|5312.6|5312.6|5312.6|0
1627913410000|2021-08-02 14:10:10|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|0
1627913420000|2021-08-02 14:10:20|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|0
1627913440000|2021-08-02 14:10:40|5312.24|5312.24|5311.56|5311.56|5312.24|5312.24|5311.56|5311.56|0
1627913450000|2021-08-02 14:10:50|5311.84|5311.84|5311.49|5311.49|5311.84|5311.84|5311.49|5311.49|0
1627913460000|2021-08-02 14:11:00|5311.83|5311.83|5312.18|5312.18|5312.18|5312.18|5311.83|5311.83|0
1627913470000|2021-08-02 14:11:10|5312.13|5312.13|5312.11|5312.11|5312.82|5312.82|5312.11|5312.11|0
1627913490000|2021-08-02 14:11:30|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|5311.55|0
1627913500000|2021-08-02 14:11:40|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|0
1627913510000|2021-08-02 14:11:50|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|0
1627913530000|2021-08-02 14:12:10|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|0
1627913570000|2021-08-02 14:12:50|5311.89|5311.89|5312.25|5312.25|5312.6|5312.6|5311.89|5311.89|0
1627913580000|2021-08-02 14:13:00|5311.97|5311.97|5312.32|5312.32|5312.32|5312.32|5311.97|5311.97|0
1627913600000|2021-08-02 14:13:20|5311.97|5311.97|5312.14|5312.14|5312.14|5312.14|5311.97|5311.97|0
1627913610000|2021-08-02 14:13:30|5313.21|5313.21|5313.21|5313.21|5313.21|5313.21|5313.21|5313.21|0
1627913630000|2021-08-02 14:13:50|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|5314.51|0
1627913640000|2021-08-02 14:14:00|5314.57|5314.57|5314.63|5314.63|5314.63|5314.63|5314.57|5314.57|0
1627913650000|2021-08-02 14:14:10|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|0
1627913660000|2021-08-02 14:14:20|5314.63|5314.63|5314.63|5314.63|5314.63|5314.63|5314.63|5314.63|0
1627913670000|2021-08-02 14:14:30|5313.92|5313.92|5313.56|5313.56|5313.92|5313.92|5313.56|5313.56|0
1627913700000|2021-08-02 14:15:00|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|5314.27|0
1627913760000|2021-08-02 14:16:00|5314.98|5314.98|5314.2|5314.2|5315.27|5315.27|5314.2|5314.2|0
1627913770000|2021-08-02 14:16:10|5313.84|5313.84|5313.84|5313.84|5313.84|5313.84|5313.49|5313.49|0
1627913780000|2021-08-02 14:16:20|5314.13|5314.13|5313.89|5313.89|5314.13|5314.13|5313.89|5313.89|0
1627913790000|2021-08-02 14:16:30|5314.25|5314.25|5314.25|5314.25|5314.25|5314.25|5314.25|5314.25|0
1627913810000|2021-08-02 14:16:50|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|5314.01|0
1627913820000|2021-08-02 14:17:00|5312.94|5312.94|5312.53|5312.53|5312.94|5312.94|5312.53|5312.53|0
1627913830000|2021-08-02 14:17:10|5312.47|5312.47|5312.47|5312.47|5312.47|5312.47|5312.47|5312.47|0
1627913860000|2021-08-02 14:17:40|5312.59|5312.59|5313|5313|5313|5313|5312.59|5312.59|0
1627913870000|2021-08-02 14:17:50|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|0
1627913890000|2021-08-02 14:18:10|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1627913900000|2021-08-02 14:18:20|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|0
1627913910000|2021-08-02 14:18:30|5313.3|5313.3|5314.93|5314.93|5314.93|5314.93|5313.3|5313.3|0
1627913990000|2021-08-02 14:19:50|5314.87|5314.87|5314.87|5314.87|5314.87|5314.87|5314.87|5314.87|0
1627914000000|2021-08-02 14:20:00|5315.22|5315.22|5315.76|5315.76|5315.93|5315.93|5315.22|5315.22|0
1627914010000|2021-08-02 14:20:10|5315.64|5315.64|5315.64|5315.64|5315.64|5315.64|5315.64|5315.64|0
1627914030000|2021-08-02 14:20:30|5316.35|5316.35|5316.35|5316.35|5316.35|5316.35|5316.35|5316.35|0
1627914050000|2021-08-02 14:20:50|5317.06|5317.06|5316.7|5316.7|5317.06|5317.06|5316.7|5316.7|0
1627914080000|2021-08-02 14:21:20|5316.94|5316.94|5317.65|5317.65|5317.65|5317.65|5316.94|5316.94|0
1627914100000|2021-08-02 14:21:40|5318.01|5318.01|5318.37|5318.37|5318.37|5318.37|5318.01|5318.01|0
1627914120000|2021-08-02 14:22:00|5318.71|5318.71|5318.37|5318.37|5318.72|5318.72|5318.37|5318.37|0
1627914130000|2021-08-02 14:22:10|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|0
1627914160000|2021-08-02 14:22:40|5317.8|5317.8|5317.42|5317.42|5318.48|5318.48|5317.42|5317.42|0
1627914170000|2021-08-02 14:22:50|5317.08|5317.08|5317.08|5317.08|5317.08|5317.08|5317.08|5317.08|0
1627914180000|2021-08-02 14:23:00|5317.14|5317.14|5317.25|5317.25|5317.25|5317.25|5317.14|5317.14|0
1627914200000|2021-08-02 14:23:20|5317.61|5317.61|5317.95|5317.95|5318.01|5318.01|5317.61|5317.61|0
1627914210000|2021-08-02 14:23:30|5319.25|5319.25|5319.59|5319.59|5319.83|5319.83|5319.25|5319.25|0
1627914220000|2021-08-02 14:23:40|5319.47|5319.47|5319.47|5319.47|5319.47|5319.47|5319.47|5319.47|0
1627914230000|2021-08-02 14:23:50|5319.83|5319.83|5319.83|5319.83|5319.83|5319.83|5319.83|5319.83|0
1627914250000|2021-08-02 14:24:10|5319.95|5319.95|5319.59|5319.59|5320.3|5320.3|5319.59|5319.59|0
1627914260000|2021-08-02 14:24:20|5320.3|5320.3|5320.66|5320.66|5320.66|5320.66|5320.3|5320.3|0
1627914270000|2021-08-02 14:24:30|5321.13|5321.13|5321.49|5321.49|5321.49|5321.49|5321.13|5321.13|0
1627914300000|2021-08-02 14:25:00|5321.61|5321.61|5320.9|5320.9|5321.96|5321.96|5320.9|5320.9|0
1627914340000|2021-08-02 14:25:40|5321.25|5321.25|5321.61|5321.61|5321.61|5321.61|5321.25|5321.25|0
1627914350000|2021-08-02 14:25:50|5321.72|5321.72|5321.61|5321.61|5321.72|5321.72|5321.61|5321.61|0
1627914380000|2021-08-02 14:26:20|5321.55|5321.55|5322.26|5322.26|5322.26|5322.26|5321.55|5321.55|0
1627914390000|2021-08-02 14:26:30|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|0
1627914400000|2021-08-02 14:26:40|5322.5|5322.5|5322.26|5322.26|5322.5|5322.5|5322.26|5322.26|0
1627914410000|2021-08-02 14:26:50|5322.5|5322.5|5322.26|5322.26|5322.5|5322.5|5322.26|5322.26|0
1627914440000|2021-08-02 14:27:20|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|0
1627914460000|2021-08-02 14:27:40|5322.78|5322.78|5323.84|5323.84|5323.84|5323.84|5322.78|5322.78|0
1627914470000|2021-08-02 14:27:50|5323.13|5323.13|5323.13|5323.13|5323.13|5323.13|5323.13|5323.13|0
1627914480000|2021-08-02 14:28:00|5323.84|5323.84|5324.2|5324.2|5324.2|5324.2|5323.84|5323.84|0
1627914520000|2021-08-02 14:28:40|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|0
1627914540000|2021-08-02 14:29:00|5323.83|5323.83|5323.83|5323.83|5323.83|5323.83|5323.83|5323.83|0
1627914550000|2021-08-02 14:29:10|5324.18|5324.18|5325.47|5325.47|5325.47|5325.47|5324.18|5324.18|0
1627914560000|2021-08-02 14:29:20|5325.83|5325.83|5325.71|5325.71|5325.83|5325.83|5325.71|5325.71|0
1627914570000|2021-08-02 14:29:30|5325.53|5325.53|5325.53|5325.53|5325.53|5325.53|5325.53|5325.53|0
1627914580000|2021-08-02 14:29:40|5325.89|5325.89|5326.13|5326.13|5326.13|5326.13|5325.89|5325.89|0
1627914590000|2021-08-02 14:29:50|5326.84|5326.84|5327.16|5327.16|5327.16|5327.16|5326.82|5326.82|0
1627914600000|2021-08-02 14:30:00|5326.81|5326.81|5326.57|5326.57|5326.81|5326.81|5326.45|5326.45|0
1627914610000|2021-08-02 14:30:10|5327.64|5327.64|5327.64|5327.64|5327.64|5327.64|5327.64|5327.64|0
1627914620000|2021-08-02 14:30:20|5327.99|5327.99|5327.99|5327.99|5327.99|5327.99|5327.99|5327.99|0
1627914660000|2021-08-02 14:31:00|5327.64|5327.64|5327.28|5327.28|5327.64|5327.64|5327.28|5327.28|0
1627914670000|2021-08-02 14:31:10|5327.99|5327.99|5328.52|5328.52|5328.52|5328.52|5327.99|5327.99|0
1627914690000|2021-08-02 14:31:30|5328.64|5328.64|5328.7|5328.7|5328.7|5328.7|5328.64|5328.64|0
1627914730000|2021-08-02 14:32:10|5328.88|5328.88|5327.87|5327.87|5328.88|5328.88|5327.87|5327.87|0
1627914740000|2021-08-02 14:32:20|5327.92|5327.92|5327.64|5327.64|5327.92|5327.92|5327.58|5327.58|0
1627914760000|2021-08-02 14:32:40|5328|5328|5328.35|5328.35|5328.35|5328.35|5328|5328|0
1627914770000|2021-08-02 14:32:50|5329.06|5329.06|5329.54|5329.54|5329.54|5329.54|5329.06|5329.06|0
1627914780000|2021-08-02 14:33:00|5329.66|5329.66|5331.08|5331.08|5331.08|5331.08|5329.66|5329.66|0
1627914790000|2021-08-02 14:33:10|5330.37|5330.37|5329.66|5329.66|5330.37|5330.37|5329.66|5329.66|0
1627914850000|2021-08-02 14:34:10|5330.01|5330.01|5330.01|5330.01|5330.01|5330.01|5330.01|5330.01|0
1627914860000|2021-08-02 14:34:20|5328.59|5328.59|5329.18|5329.18|5329.3|5329.3|5328.59|5328.59|0
1627914880000|2021-08-02 14:34:40|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|0
1627914910000|2021-08-02 14:35:10|5329.06|5329.06|5329.06|5329.06|5329.06|5329.06|5329.06|5329.06|0
1627914960000|2021-08-02 14:36:00|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|0
1627914970000|2021-08-02 14:36:10|5329.06|5329.06|5329.42|5329.42|5329.42|5329.42|5329.06|5329.06|0
1627914980000|2021-08-02 14:36:20|5329.77|5329.77|5329.77|5329.77|5329.77|5329.77|5329.77|5329.77|0
1627915010000|2021-08-02 14:36:50|5329.95|5329.95|5329.95|5329.95|5330.19|5330.19|5329.95|5329.95|0
1627915020000|2021-08-02 14:37:00|5329.59|5329.59|5328.88|5328.88|5329.59|5329.59|5328.88|5328.88|0
1627915040000|2021-08-02 14:37:20|5328.59|5328.59|5328.59|5328.59|5328.59|5328.59|5328.59|5328.59|0
1627915080000|2021-08-02 14:38:00|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|0
1627915090000|2021-08-02 14:38:10|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|5329.3|0
1627915110000|2021-08-02 14:38:30|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|0
1627915140000|2021-08-02 14:39:00|5328.65|5328.65|5327.66|5327.66|5328.65|5328.65|5327.66|5327.66|0
1627915160000|2021-08-02 14:39:20|5328.01|5328.01|5328.01|5328.01|5328.01|5328.01|5328.01|5328.01|0
1627915170000|2021-08-02 14:39:30|5327.95|5327.95|5327.95|5327.95|5327.95|5327.95|5327.95|5327.95|0
1627915200000|2021-08-02 14:40:00|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|0
1627915210000|2021-08-02 14:40:10|5327.54|5327.54|5327.36|5327.36|5327.54|5327.54|5327.36|5327.36|0
1627915230000|2021-08-02 14:40:30|5327.13|5327.13|5327.01|5327.01|5327.13|5327.13|5327.01|5327.01|0
1627915240000|2021-08-02 14:40:40|5326.89|5326.89|5326.89|5326.89|5326.89|5326.89|5326.89|5326.89|0
1627915260000|2021-08-02 14:41:00|5326.54|5326.54|5326.54|5326.54|5326.54|5326.54|5326.54|5326.54|0
1627915270000|2021-08-02 14:41:10|5326.3|5326.3|5326.36|5326.36|5326.36|5326.36|5326.3|5326.3|0
1627915290000|2021-08-02 14:41:30|5326.7|5326.7|5326.82|5326.82|5326.82|5326.82|5326.7|5326.7|0
1627915310000|2021-08-02 14:41:50|5326.46|5326.46|5326.46|5326.46|5326.46|5326.46|5326.46|5326.46|0
1627915340000|2021-08-02 14:42:20|5326.41|5326.41|5326.65|5326.65|5326.65|5326.65|5326.41|5326.41|0
1627915350000|2021-08-02 14:42:30|5327|5327|5327|5327|5327|5327|5327|5327|0
1627915360000|2021-08-02 14:42:40|5326.66|5326.66|5327|5327|5327|5327|5326.66|5326.66|0
1627915380000|2021-08-02 14:43:00|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|0
1627915400000|2021-08-02 14:43:20|5327.41|5327.41|5327.41|5327.41|5327.41|5327.41|5327.41|5327.41|0
1627915410000|2021-08-02 14:43:30|5327.06|5327.06|5326.7|5326.7|5327.06|5327.06|5326.7|5326.7|0
1627915420000|2021-08-02 14:43:40|5326.65|5326.65|5326.82|5326.82|5326.82|5326.82|5326.65|5326.65|0
1627915430000|2021-08-02 14:43:50|5327.1|5327.1|5327.1|5327.1|5327.1|5327.1|5327.1|5327.1|0
1627915440000|2021-08-02 14:44:00|5326.75|5326.75|5326.39|5326.39|5326.75|5326.75|5326.39|5326.39|0
1627915450000|2021-08-02 14:44:10|5326.75|5326.75|5327.1|5327.1|5327.1|5327.1|5326.75|5326.75|0
1627915460000|2021-08-02 14:44:20|5326.39|5326.39|5327.34|5327.34|5327.34|5327.34|5326.39|5326.39|0
1627915480000|2021-08-02 14:44:40|5327.7|5327.7|5327.7|5327.7|5327.7|5327.7|5327.7|5327.7|0
1627915500000|2021-08-02 14:45:00|5328.05|5328.05|5326.63|5326.63|5328.05|5328.05|5326.63|5326.63|0
1627915540000|2021-08-02 14:45:40|5326.69|5326.69|5326.69|5326.69|5326.69|5326.69|5326.69|5326.69|0
1627915560000|2021-08-02 14:46:00|5326.63|5326.63|5326.51|5326.51|5326.63|5326.63|5326.51|5326.51|0
1627915570000|2021-08-02 14:46:10|5326.57|5326.57|5326.22|5326.22|5326.57|5326.57|5326.22|5326.22|0
1627915580000|2021-08-02 14:46:20|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|5326.16|0
1627915600000|2021-08-02 14:46:40|5326.51|5326.51|5326.51|5326.51|5326.51|5326.51|5326.51|5326.51|0
1627915610000|2021-08-02 14:46:50|5326.46|5326.46|5324.81|5324.81|5326.46|5326.46|5324.81|5324.81|0
1627915660000|2021-08-02 14:47:40|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|0
1627915680000|2021-08-02 14:48:00|5324.75|5324.75|5324.75|5324.75|5324.75|5324.75|5324.75|5324.75|0
1627915700000|2021-08-02 14:48:20|5325.46|5325.46|5325.11|5325.11|5325.82|5325.82|5325.11|5325.11|0
1627915710000|2021-08-02 14:48:30|5325.23|5325.23|5324.99|5324.99|5325.23|5325.23|5324.99|5324.99|0
1627915720000|2021-08-02 14:48:40|5325.35|5325.35|5325.35|5325.35|5325.35|5325.35|5325.35|5325.35|0
1627915750000|2021-08-02 14:49:10|5325.7|5325.7|5326.06|5326.06|5326.06|5326.06|5325.7|5325.7|0
1627915770000|2021-08-02 14:49:30|5326.4|5326.4|5327.94|5327.94|5327.94|5327.94|5326.4|5326.4|0
1627915780000|2021-08-02 14:49:40|5328.18|5328.18|5328.3|5328.3|5328.3|5328.3|5327.94|5327.94|0
1627915790000|2021-08-02 14:49:50|5328.53|5328.53|5328.17|5328.17|5329.59|5329.59|5328.17|5328.17|0
1627915800000|2021-08-02 14:50:00|5329.59|5329.59|5330.87|5330.87|5330.87|5330.87|5329.59|5329.59|0
1627915810000|2021-08-02 14:50:10|5330.53|5330.53|5331.24|5331.24|5331.24|5331.24|5330.53|5330.53|0
1627915820000|2021-08-02 14:50:20|5331.48|5331.48|5331.82|5331.82|5332.53|5332.53|5331.48|5331.48|0
1627915830000|2021-08-02 14:50:30|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|5332.16|0
1627915840000|2021-08-02 14:50:40|5332.45|5332.45|5332.45|5332.45|5333.16|5333.16|5332.45|5332.45|0
1627915850000|2021-08-02 14:50:50|5332.8|5332.8|5331.38|5331.38|5333.16|5333.16|5331.38|5331.38|0
1627915860000|2021-08-02 14:51:00|5331.04|5331.04|5331.39|5331.39|5331.39|5331.39|5331.04|5331.04|0
1627915870000|2021-08-02 14:51:10|5331.74|5331.74|5332.09|5332.09|5332.09|5332.09|5331.74|5331.74|0
1627915880000|2021-08-02 14:51:20|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|0
1627915900000|2021-08-02 14:51:40|5331.74|5331.74|5332.08|5332.08|5332.08|5332.08|5331.74|5331.74|0
1627915910000|2021-08-02 14:51:50|5332.43|5332.43|5332.43|5332.43|5332.43|5332.43|5332.43|5332.43|0
1627915920000|2021-08-02 14:52:00|5332.79|5332.79|5332.43|5332.43|5332.79|5332.79|5331.72|5331.72|0
1627915930000|2021-08-02 14:52:10|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|5332.79|0
1627915940000|2021-08-02 14:52:20|5332.73|5332.73|5332.55|5332.55|5332.73|5332.73|5332.55|5332.55|0
1627915950000|2021-08-02 14:52:30|5332.32|5332.32|5332.02|5332.02|5332.48|5332.48|5332.02|5332.02|0
1627915960000|2021-08-02 14:52:40|5331.68|5331.68|5331.62|5331.62|5331.74|5331.74|5331.33|5331.33|0
1627915970000|2021-08-02 14:52:50|5331.98|5331.98|5331.98|5331.98|5332.04|5332.04|5331.98|5331.98|0
1627915980000|2021-08-02 14:53:00|5331.92|5331.92|5331.98|5331.98|5331.98|5331.98|5331.92|5331.92|0
1627916000000|2021-08-02 14:53:20|5331.86|5331.86|5331.86|5331.86|5331.86|5331.86|5331.86|5331.86|0
1627916010000|2021-08-02 14:53:30|5332.22|5332.22|5332.57|5332.57|5332.57|5332.57|5332.22|5332.22|0
1627916020000|2021-08-02 14:53:40|5332.91|5332.91|5333.62|5333.62|5333.62|5333.62|5332.91|5332.91|0
1627916030000|2021-08-02 14:53:50|5334.22|5334.22|5334.22|5334.22|5334.22|5334.22|5334.22|5334.22|0
1627916040000|2021-08-02 14:54:00|5334.39|5334.39|5334.38|5334.38|5334.75|5334.75|5334.04|5334.04|0
1627916050000|2021-08-02 14:54:10|5334.32|5334.32|5335.03|5335.03|5335.38|5335.38|5334.32|5334.32|0
1627916060000|2021-08-02 14:54:20|5334.91|5334.91|5334.91|5334.91|5334.91|5334.91|5334.91|5334.91|0
1627916070000|2021-08-02 14:54:30|5334.56|5334.56|5334.56|5334.56|5334.56|5334.56|5334.56|5334.56|0
1627916080000|2021-08-02 14:54:40|5334.84|5334.84|5334.84|5334.84|5334.84|5334.84|5334.84|5334.84|0
1627916090000|2021-08-02 14:54:50|5335.89|5335.89|5334.82|5334.82|5335.89|5335.89|5334.82|5334.82|0
1627916100000|2021-08-02 14:55:00|5334.47|5334.47|5334.35|5334.35|5334.47|5334.47|5334.29|5334.29|0
1627916110000|2021-08-02 14:55:10|5334.01|5334.01|5334.37|5334.37|5334.37|5334.37|5334.01|5334.01|0
1627916150000|2021-08-02 14:55:50|5334.72|5334.72|5334.01|5334.01|5334.72|5334.72|5334.01|5334.01|0
1627916160000|2021-08-02 14:56:00|5333.89|5333.89|5333.83|5333.83|5333.89|5333.89|5333.83|5333.83|0
1627916170000|2021-08-02 14:56:10|5333.48|5333.48|5333.14|5333.14|5333.48|5333.48|5333.14|5333.14|0
1627916180000|2021-08-02 14:56:20|5332.78|5332.78|5332.78|5332.78|5332.78|5332.78|5332.78|5332.78|0
1627916190000|2021-08-02 14:56:30|5333.14|5333.14|5333.49|5333.49|5333.49|5333.49|5333.14|5333.14|0
1627916210000|2021-08-02 14:56:50|5333.67|5333.67|5333.61|5333.61|5333.67|5333.67|5333.61|5333.61|0
1627916220000|2021-08-02 14:57:00|5332.55|5332.55|5331.48|5331.48|5332.55|5332.55|5331.48|5331.48|0
1627916230000|2021-08-02 14:57:10|5331.83|5331.83|5331.83|5331.83|5331.83|5331.83|5331.83|5331.83|0
1627916240000|2021-08-02 14:57:20|5331.48|5331.48|5331.42|5331.42|5331.48|5331.48|5331.42|5331.42|0
1627916250000|2021-08-02 14:57:30|5331.08|5331.08|5331.48|5331.48|5331.72|5331.72|5330.72|5330.72|0
1627916260000|2021-08-02 14:57:40|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|5332.19|0
1627916270000|2021-08-02 14:57:50|5332.07|5332.07|5332.07|5332.07|5332.07|5332.07|5332.07|5332.07|0
1627916280000|2021-08-02 14:58:00|5331.01|5331.01|5331.36|5331.36|5331.36|5331.36|5331.01|5331.01|0
1627916290000|2021-08-02 14:58:10|5331.72|5331.72|5332.77|5332.77|5332.77|5332.77|5331.72|5331.72|0
1627916310000|2021-08-02 14:58:30|5332.43|5332.43|5333.13|5333.13|5333.13|5333.13|5332.43|5332.43|0
1627916320000|2021-08-02 14:58:40|5333.36|5333.36|5334.76|5334.76|5334.76|5334.76|5333.36|5333.36|0
1627916330000|2021-08-02 14:58:50|5334.99|5334.99|5335.35|5335.35|5335.35|5335.35|5334.99|5334.99|0
1627916340000|2021-08-02 14:59:00|5335.11|5335.11|5335.11|5335.11|5335.11|5335.11|5335.11|5335.11|0
1627916350000|2021-08-02 14:59:10|5334.05|5334.05|5334.05|5334.05|5334.05|5334.05|5334.05|5334.05|0
1627916360000|2021-08-02 14:59:20|5333.69|5333.69|5332.99|5332.99|5333.69|5333.69|5332.64|5332.64|0
1627916370000|2021-08-02 14:59:30|5333.35|5333.35|5334.06|5334.06|5334.06|5334.06|5333.35|5333.35|0
1627916380000|2021-08-02 14:59:40|5334.4|5334.4|5334.76|5334.76|5334.76|5334.76|5334.4|5334.4|0
1627916390000|2021-08-02 14:59:50|5335.11|5335.11|5334.76|5334.76|5335.11|5335.11|5334.76|5334.76|0
1627916400000|2021-08-02 15:00:00|5334.4|5334.4|5334.13|5334.13|5334.4|5334.4|5333.42|5333.42|0
1627916420000|2021-08-02 15:00:20|5334.41|5334.41|5334.41|5334.41|5334.41|5334.41|5334.41|5334.41|0
1627916440000|2021-08-02 15:00:40|5333.35|5333.35|5332.99|5332.99|5333.35|5333.35|5332.99|5332.99|0
1627916480000|2021-08-02 15:01:20|5333.35|5333.35|5333.53|5333.53|5333.88|5333.88|5333.35|5333.35|0
1627916500000|2021-08-02 15:01:40|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|5333.58|0
1627916530000|2021-08-02 15:02:10|5333.47|5333.47|5332.4|5332.4|5333.47|5333.47|5332.4|5332.4|0
1627916560000|2021-08-02 15:02:40|5332.34|5332.34|5332.34|5332.34|5332.34|5332.34|5332.34|5332.34|0
1627916590000|2021-08-02 15:03:10|5331.99|5331.99|5331.99|5331.99|5331.99|5331.99|5331.99|5331.99|0
1627916600000|2021-08-02 15:03:20|5332.05|5332.05|5331.45|5331.45|5332.05|5332.05|5331.1|5331.1|0
1627916610000|2021-08-02 15:03:30|5331.1|5331.1|5331.1|5331.1|5331.1|5331.1|5331.1|5331.1|0
1627916620000|2021-08-02 15:03:40|5331.27|5331.27|5332.81|5332.81|5332.81|5332.81|5331.27|5331.27|0
1627916630000|2021-08-02 15:03:50|5332.46|5332.46|5332.46|5332.46|5332.46|5332.46|5332.46|5332.46|0
1627916640000|2021-08-02 15:04:00|5332.87|5332.87|5333.16|5333.16|5333.16|5333.16|5332.81|5332.81|0
1627916650000|2021-08-02 15:04:10|5333.64|5333.64|5333.64|5333.64|5333.64|5333.64|5333.64|5333.64|0
1627916670000|2021-08-02 15:04:30|5333.98|5333.98|5333.98|5333.98|5333.98|5333.98|5333.98|5333.98|0
1627916700000|2021-08-02 15:05:00|5333.62|5333.62|5333.98|5333.98|5333.98|5333.98|5333.62|5333.62|0
1627916730000|2021-08-02 15:05:30|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|0
1627916740000|2021-08-02 15:05:40|5334.93|5334.93|5334.93|5334.93|5334.93|5334.93|5334.57|5334.57|0
1627916760000|2021-08-02 15:06:00|5334.57|5334.57|5334.93|5334.93|5334.93|5334.93|5334.57|5334.57|0
1627916780000|2021-08-02 15:06:20|5335.28|5335.28|5335.69|5335.69|5335.69|5335.69|5335.28|5335.28|0
1627916850000|2021-08-02 15:07:30|5335.34|5335.34|5335.34|5335.34|5335.34|5335.34|5335.34|5335.34|0
1627916860000|2021-08-02 15:07:40|5335.58|5335.58|5335.58|5335.58|5335.58|5335.58|5335.58|5335.58|0
1627916880000|2021-08-02 15:08:00|5335.92|5335.92|5338.03|5338.03|5338.03|5338.03|5335.92|5335.92|0
1627916890000|2021-08-02 15:08:10|5338.27|5338.27|5338.27|5338.27|5338.27|5338.27|5338.27|5338.27|0
1627916900000|2021-08-02 15:08:20|5338.51|5338.51|5338.79|5338.79|5338.79|5338.79|5338.51|5338.51|0
1627916920000|2021-08-02 15:08:40|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|5339.03|0
1627916930000|2021-08-02 15:08:50|5338.67|5338.67|5338.67|5338.67|5338.67|5338.67|5338.67|5338.67|0
1627916940000|2021-08-02 15:09:00|5338.32|5338.32|5338.32|5338.32|5338.32|5338.32|5338.32|5338.32|0
1627916950000|2021-08-02 15:09:10|5338.43|5338.43|5338.79|5338.79|5338.79|5338.79|5338.08|5338.08|0
1627916980000|2021-08-02 15:09:40|5338.08|5338.08|5338.79|5338.79|5338.79|5338.79|5337.73|5337.73|0
1627917000000|2021-08-02 15:10:00|5339.15|5339.15|5339.5|5339.5|5339.5|5339.5|5339.15|5339.15|0
1627917010000|2021-08-02 15:10:10|5339.38|5339.38|5339.15|5339.15|5339.38|5339.38|5339.15|5339.15|0
1627917020000|2021-08-02 15:10:20|5339.03|5339.03|5338.32|5338.32|5339.03|5339.03|5338.32|5338.32|0
1627917040000|2021-08-02 15:10:40|5337.96|5337.96|5337.78|5337.78|5337.96|5337.96|5337.72|5337.72|0
1627917050000|2021-08-02 15:10:50|5337.84|5337.84|5337.84|5337.84|5337.84|5337.84|5337.84|5337.84|0
1627917060000|2021-08-02 15:11:00|5337.49|5337.49|5337.49|5337.49|5337.49|5337.49|5337.49|5337.49|0
1627917100000|2021-08-02 15:11:40|5337.73|5337.73|5337.73|5337.73|5337.73|5337.73|5337.73|5337.73|0
1627917110000|2021-08-02 15:11:50|5338.08|5338.08|5338.08|5338.08|5338.08|5338.08|5338.08|5338.08|0
1627917130000|2021-08-02 15:12:10|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|0
1627917190000|2021-08-02 15:13:10|5338.09|5338.09|5338.09|5338.09|5338.09|5338.09|5338.09|5338.09|0
1627917200000|2021-08-02 15:13:20|5337.38|5337.38|5337.38|5337.38|5337.38|5337.38|5337.38|5337.38|0
1627917220000|2021-08-02 15:13:40|5336.67|5336.67|5335.73|5335.73|5336.67|5336.67|5335.61|5335.61|0
1627917230000|2021-08-02 15:13:50|5335.61|5335.61|5335.55|5335.55|5335.96|5335.96|5335.55|5335.55|0
1627917250000|2021-08-02 15:14:10|5335.91|5335.91|5335.91|5335.91|5335.91|5335.91|5335.91|5335.91|0
1627917260000|2021-08-02 15:14:20|5336.19|5336.19|5336.54|5336.54|5336.54|5336.54|5336.19|5336.19|0
1627917270000|2021-08-02 15:14:30|5337.25|5337.25|5337.25|5337.25|5337.61|5337.61|5337.25|5337.25|0
1627917290000|2021-08-02 15:14:50|5337.19|5337.19|5337.25|5337.25|5337.25|5337.25|5337.19|5337.19|0
1627917300000|2021-08-02 15:15:00|5336.54|5336.54|5336.19|5336.19|5336.54|5336.54|5336.19|5336.19|0
1627917320000|2021-08-02 15:15:20|5335.83|5335.83|5335.83|5335.83|5335.83|5335.83|5335.83|5335.83|0
1627917330000|2021-08-02 15:15:30|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|0
1627917360000|2021-08-02 15:16:00|5336.9|5336.9|5336.9|5336.9|5336.9|5336.9|5336.9|5336.9|0
1627917380000|2021-08-02 15:16:20|5336.54|5336.54|5335.83|5335.83|5336.54|5336.54|5335.83|5335.83|0
1627917390000|2021-08-02 15:16:30|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|0
1627917420000|2021-08-02 15:17:00|5335.83|5335.83|5335.83|5335.83|5335.83|5335.83|5335.83|5335.83|0
1627917440000|2021-08-02 15:17:20|5336.19|5336.19|5335.95|5335.95|5336.19|5336.19|5335.61|5335.61|0
1627917470000|2021-08-02 15:17:50|5336.3|5336.3|5336.9|5336.9|5336.9|5336.9|5336.3|5336.3|0
1627917510000|2021-08-02 15:18:30|5336.84|5336.84|5336.42|5336.42|5336.84|5336.84|5336.42|5336.42|0
1627917540000|2021-08-02 15:19:00|5336.31|5336.31|5336.31|5336.31|5336.31|5336.31|5336.31|5336.31|0
1627917550000|2021-08-02 15:19:10|5335.95|5335.95|5335.95|5335.95|5335.95|5335.95|5335.6|5335.6|0
1627917570000|2021-08-02 15:19:30|5336.66|5336.66|5336.31|5336.31|5336.66|5336.66|5336.31|5336.31|0
1627917590000|2021-08-02 15:19:50|5335.6|5335.6|5335.6|5335.6|5335.6|5335.6|5335.6|5335.6|0
1627917600000|2021-08-02 15:20:00|5336.31|5336.31|5336.19|5336.19|5336.31|5336.31|5336.19|5336.19|0
1627917610000|2021-08-02 15:20:10|5336.43|5336.43|5336.43|5336.43|5336.55|5336.55|5336.43|5336.43|0
1627917620000|2021-08-02 15:20:20|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|0
1627917630000|2021-08-02 15:20:30|5336.43|5336.43|5336.07|5336.07|5336.43|5336.43|5336.07|5336.07|0
1627917640000|2021-08-02 15:20:40|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|0
1627917650000|2021-08-02 15:20:50|5336.78|5336.78|5337.02|5337.02|5337.14|5337.14|5336.78|5336.78|0
1627917660000|2021-08-02 15:21:00|5337.38|5337.38|5337.02|5337.02|5337.38|5337.38|5336.67|5336.67|0
1627917670000|2021-08-02 15:21:10|5337.38|5337.38|5336.67|5336.67|5337.38|5337.38|5336.67|5336.67|0
1627917680000|2021-08-02 15:21:20|5336.31|5336.31|5337.3|5337.3|5337.3|5337.3|5336.31|5336.31|0
1627917720000|2021-08-02 15:22:00|5337.89|5337.89|5337.66|5337.66|5337.89|5337.89|5337.66|5337.66|0
1627917740000|2021-08-02 15:22:20|5337.48|5337.48|5337.72|5337.72|5337.72|5337.72|5337.36|5337.36|0
1627917760000|2021-08-02 15:22:40|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|0
1627917770000|2021-08-02 15:22:50|5338.43|5338.43|5338.78|5338.78|5338.78|5338.78|5338.43|5338.43|0
1627917780000|2021-08-02 15:23:00|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1627917790000|2021-08-02 15:23:10|5338.9|5338.9|5339.25|5339.25|5339.25|5339.25|5338.9|5338.9|0
1627917800000|2021-08-02 15:23:20|5339.54|5339.54|5339.54|5339.54|5339.54|5339.54|5339.54|5339.54|0
1627917810000|2021-08-02 15:23:30|5339.89|5339.89|5339.89|5339.89|5339.89|5339.89|5339.89|5339.89|0
1627917820000|2021-08-02 15:23:40|5339.54|5339.54|5339.54|5339.54|5339.54|5339.54|5339.54|5339.54|0
1627917830000|2021-08-02 15:23:50|5339.6|5339.6|5339.71|5339.71|5339.71|5339.71|5339.6|5339.6|0
1627917880000|2021-08-02 15:24:40|5340.78|5340.78|5340.78|5340.78|5340.78|5340.78|5340.42|5340.42|0
1627917890000|2021-08-02 15:24:50|5341.13|5341.13|5341.13|5341.13|5341.13|5341.13|5341.13|5341.13|0
1627917900000|2021-08-02 15:25:00|5341.49|5341.49|5341.01|5341.01|5341.49|5341.49|5340.78|5340.78|0
1627917910000|2021-08-02 15:25:10|5341.37|5341.37|5341.61|5341.61|5341.96|5341.96|5341.37|5341.37|0
1627917950000|2021-08-02 15:25:50|5341.96|5341.96|5342.56|5342.56|5342.56|5342.56|5341.96|5341.96|0
1627917960000|2021-08-02 15:26:00|5342.91|5342.91|5342.5|5342.5|5342.91|5342.91|5342.5|5342.5|0
1627917980000|2021-08-02 15:26:20|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|0
1627917990000|2021-08-02 15:26:30|5343.21|5343.21|5343.21|5343.21|5343.21|5343.21|5343.21|5343.21|0
1627918000000|2021-08-02 15:26:40|5343.56|5343.56|5342.51|5342.51|5343.56|5343.56|5342.51|5342.51|0
1627918010000|2021-08-02 15:26:50|5342.63|5342.63|5342.98|5342.98|5342.98|5342.98|5342.63|5342.63|0
1627918030000|2021-08-02 15:27:10|5342.63|5342.63|5342.57|5342.57|5342.63|5342.63|5342.57|5342.57|0
1627918040000|2021-08-02 15:27:20|5342.39|5342.39|5343.1|5343.1|5343.1|5343.1|5342.39|5342.39|0
1627918050000|2021-08-02 15:27:30|5343.44|5343.44|5342.75|5342.75|5343.44|5343.44|5342.75|5342.75|0
1627918060000|2021-08-02 15:27:40|5342.39|5342.39|5342.04|5342.04|5342.39|5342.39|5342.04|5342.04|0
1627918070000|2021-08-02 15:27:50|5341.33|5341.33|5341.33|5341.33|5341.33|5341.33|5341.33|5341.33|0
1627918080000|2021-08-02 15:28:00|5341.09|5341.09|5341.09|5341.09|5341.09|5341.09|5341.09|5341.09|0
1627918090000|2021-08-02 15:28:10|5342.16|5342.16|5342.51|5342.51|5342.51|5342.51|5342.16|5342.16|0
1627918120000|2021-08-02 15:28:40|5342.16|5342.16|5342.16|5342.16|5342.16|5342.16|5342.16|5342.16|0
1627918130000|2021-08-02 15:28:50|5342.51|5342.51|5342.85|5342.85|5342.85|5342.85|5342.51|5342.51|0
1627918140000|2021-08-02 15:29:00|5342.97|5342.97|5340.85|5340.85|5342.97|5342.97|5340.85|5340.85|0
1627918150000|2021-08-02 15:29:10|5340.5|5340.5|5340.5|5340.5|5340.5|5340.5|5339.79|5339.79|0
1627918170000|2021-08-02 15:29:30|5339.79|5339.79|5339.08|5339.08|5339.79|5339.79|5339.08|5339.08|0
1627918180000|2021-08-02 15:29:40|5338.72|5338.72|5338.66|5338.66|5339.79|5339.79|5338.66|5338.66|0
1627918190000|2021-08-02 15:29:50|5338.31|5338.31|5337.91|5337.91|5338.54|5338.54|5337.91|5337.91|0
1627974960000|2021-08-03 07:16:00|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|5331.15|0
1627974970000|2021-08-03 07:16:10|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|5331.21|0
1627974990000|2021-08-03 07:16:30|5330.93|5330.93|5330.93|5330.93|5330.93|5330.93|5330.93|5330.93|0
1627975010000|2021-08-03 07:16:50|5331.66|5331.66|5331.42|5331.42|5331.66|5331.66|5330.94|5330.94|0
1627975020000|2021-08-03 07:17:00|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|5331.08|0
1627975040000|2021-08-03 07:17:20|5332.14|5332.14|5332.14|5332.14|5332.14|5332.14|5332.14|5332.14|0
1627975090000|2021-08-03 07:18:10|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|0
1627975110000|2021-08-03 07:18:30|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|5333.55|0
1627975120000|2021-08-03 07:18:40|5333.89|5333.89|5333.55|5333.55|5333.89|5333.89|5333.55|5333.55|0
1627975130000|2021-08-03 07:18:50|5333.72|5333.72|5331.61|5331.61|5333.72|5333.72|5331.61|5331.61|0
1627975140000|2021-08-03 07:19:00|5331.33|5331.33|5331.05|5331.05|5331.33|5331.33|5331.05|5331.05|0
1627975150000|2021-08-03 07:19:10|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|0
1627975160000|2021-08-03 07:19:20|5328.75|5328.75|5329.01|5329.01|5329.46|5329.46|5328.75|5328.75|0
1627975170000|2021-08-03 07:19:30|5329.69|5329.69|5329.69|5329.69|5329.69|5329.69|5329.69|5329.69|0
1627975190000|2021-08-03 07:19:50|5330.03|5330.03|5329.8|5329.8|5330.27|5330.27|5329.8|5329.8|0
1627975200000|2021-08-03 07:20:00|5328.73|5328.73|5326.23|5326.23|5328.73|5328.73|5326.23|5326.23|0
1627975210000|2021-08-03 07:20:10|5326.46|5326.46|5326.39|5326.39|5326.75|5326.75|5326.39|5326.39|0
1627975230000|2021-08-03 07:20:30|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|0
1627975250000|2021-08-03 07:20:50|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|5328.86|0
1627975270000|2021-08-03 07:21:10|5328.62|5328.62|5328.62|5328.62|5328.62|5328.62|5328.62|5328.62|0
1627975290000|2021-08-03 07:21:30|5328.9|5328.9|5328.9|5328.9|5328.9|5328.9|5328.9|5328.9|0
1627975320000|2021-08-03 07:22:00|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|5329.14|0
1627975330000|2021-08-03 07:22:10|5329.42|5329.42|5329.66|5329.66|5329.66|5329.66|5329.42|5329.42|0
1627975350000|2021-08-03 07:22:30|5329.94|5329.94|5329.94|5329.94|5329.94|5329.94|5329.94|5329.94|0
1627975360000|2021-08-03 07:22:40|5330.29|5330.29|5330.29|5330.29|5330.29|5330.29|5330.29|5330.29|0
1627975370000|2021-08-03 07:22:50|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|0
1627975390000|2021-08-03 07:23:10|5329.23|5329.23|5328.87|5328.87|5329.23|5329.23|5328.87|5328.87|0
1627975410000|2021-08-03 07:23:30|5328.99|5328.99|5329.62|5329.62|5329.62|5329.62|5328.99|5328.99|0
1627975420000|2021-08-03 07:23:40|5329.86|5329.86|5330.34|5330.34|5330.34|5330.34|5329.86|5329.86|0
1627975430000|2021-08-03 07:23:50|5330.11|5330.11|5330.11|5330.11|5330.11|5330.11|5330.11|5330.11|0
1627975450000|2021-08-03 07:24:10|5330.58|5330.58|5331.21|5331.21|5331.21|5331.21|5330.58|5330.58|0
1627975470000|2021-08-03 07:24:30|5330.73|5330.73|5330.73|5330.73|5330.73|5330.73|5330.73|5330.73|0
1627975520000|2021-08-03 07:25:20|5331.79|5331.79|5332.15|5332.15|5332.15|5332.15|5331.79|5331.79|0
1627975530000|2021-08-03 07:25:30|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|0
1627975580000|2021-08-03 07:26:20|5331.68|5331.68|5331.1|5331.1|5331.68|5331.68|5331.1|5331.1|0
1627975600000|2021-08-03 07:26:40|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|0
1627975620000|2021-08-03 07:27:00|5330.67|5330.67|5330.96|5330.96|5331.02|5331.02|5330.67|5330.67|0
1627975630000|2021-08-03 07:27:10|5331.32|5331.32|5333.45|5333.45|5333.45|5333.45|5331.32|5331.32|0
1627975670000|2021-08-03 07:27:50|5333.17|5333.17|5333.17|5333.17|5333.17|5333.17|5333.17|5333.17|0
1627975680000|2021-08-03 07:28:00|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|0
1627975700000|2021-08-03 07:28:20|5334.23|5334.23|5335.3|5335.3|5335.3|5335.3|5334.23|5334.23|0
1627975720000|2021-08-03 07:28:40|5335.65|5335.65|5335.65|5335.65|5335.65|5335.65|5335.65|5335.65|0
1627975740000|2021-08-03 07:29:00|5334.59|5334.59|5333.88|5333.88|5334.59|5334.59|5333.88|5333.88|0
1627975770000|2021-08-03 07:29:30|5333.93|5333.93|5334.11|5334.11|5334.11|5334.11|5333.93|5333.93|0
1627975790000|2021-08-03 07:29:50|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|0
1627975800000|2021-08-03 07:30:00|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|0
1627975820000|2021-08-03 07:30:20|5334.11|5334.11|5334.11|5334.11|5334.11|5334.11|5334.11|5334.11|0
1627975840000|2021-08-03 07:30:40|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|5333.88|0
1627975870000|2021-08-03 07:31:10|5334.23|5334.23|5334.23|5334.23|5334.23|5334.23|5334.23|5334.23|0
1627975900000|2021-08-03 07:31:40|5333.18|5333.18|5333.54|5333.54|5333.54|5333.54|5333.18|5333.18|0
1627975920000|2021-08-03 07:32:00|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|0
1627975950000|2021-08-03 07:32:30|5333.65|5333.65|5333.89|5333.89|5333.89|5333.89|5333.65|5333.65|0
1627976030000|2021-08-03 07:33:50|5334.17|5334.17|5334.41|5334.41|5334.46|5334.46|5334.17|5334.17|0
1627976070000|2021-08-03 07:34:30|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|5336.18|0
1627976080000|2021-08-03 07:34:40|5336.89|5336.89|5336.89|5336.89|5336.89|5336.89|5336.89|5336.89|0
1627976090000|2021-08-03 07:34:50|5337.96|5337.96|5337.96|5337.96|5337.96|5337.96|5337.96|5337.96|0
1627976130000|2021-08-03 07:35:30|5338.37|5338.37|5339.25|5339.25|5339.48|5339.48|5338.37|5338.37|0
1627976140000|2021-08-03 07:35:40|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|5339.13|0
1627976150000|2021-08-03 07:35:50|5339.25|5339.25|5339.25|5339.25|5339.25|5339.25|5339.25|5339.25|0
1627976160000|2021-08-03 07:36:00|5339.54|5339.54|5341.31|5341.31|5341.31|5341.31|5339.54|5339.54|0
1627976200000|2021-08-03 07:36:40|5341.43|5341.43|5340.72|5340.72|5341.43|5341.43|5340.72|5340.72|0
1627976210000|2021-08-03 07:36:50|5340.44|5340.44|5340.44|5340.44|5340.44|5340.44|5340.44|5340.44|0
1627976270000|2021-08-03 07:37:50|5340.27|5340.27|5340.27|5340.27|5340.27|5340.27|5340.27|5340.27|0
1627976300000|2021-08-03 07:38:20|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|5339.91|0
1627976310000|2021-08-03 07:38:30|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|5339.2|0
1627976320000|2021-08-03 07:38:40|5339.14|5339.14|5339.14|5339.14|5339.14|5339.14|5339.14|5339.14|0
1627976410000|2021-08-03 07:40:10|5338.97|5338.97|5339.32|5339.32|5339.32|5339.32|5338.97|5338.97|0
1627976450000|2021-08-03 07:40:50|5340.39|5340.39|5340.62|5340.62|5340.62|5340.62|5340.39|5340.39|0
1627976460000|2021-08-03 07:41:00|5341.54|5341.54|5344|5344|5344|5344|5341.54|5341.54|0
1627976470000|2021-08-03 07:41:10|5344.34|5344.34|5344.62|5344.62|5344.62|5344.62|5344.34|5344.34|0
1627976500000|2021-08-03 07:41:40|5345.1|5345.1|5345.14|5345.14|5345.14|5345.14|5344.86|5344.86|0
1627976510000|2021-08-03 07:41:50|5345.26|5345.26|5345.43|5345.43|5345.43|5345.43|5345.26|5345.26|0
1627976520000|2021-08-03 07:42:00|5345.77|5345.77|5346.73|5346.73|5347.08|5347.08|5345.77|5345.77|0
1627976540000|2021-08-03 07:42:20|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|0
1627976610000|2021-08-03 07:43:30|5345.84|5345.84|5345.84|5345.84|5345.84|5345.84|5345.84|5345.84|0
1627976640000|2021-08-03 07:44:00|5345.56|5345.56|5345.56|5345.56|5345.56|5345.56|5345.56|5345.56|0
1627976650000|2021-08-03 07:44:10|5345.2|5345.2|5344.49|5344.49|5345.2|5345.2|5344.49|5344.49|0
1627976660000|2021-08-03 07:44:20|5344.31|5344.31|5344.2|5344.2|5344.31|5344.31|5344.2|5344.2|0
1627976730000|2021-08-03 07:45:30|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|0
1627976750000|2021-08-03 07:45:50|5343.96|5343.96|5343.96|5343.96|5343.96|5343.96|5343.96|5343.96|0
1627976780000|2021-08-03 07:46:20|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|0
1627976790000|2021-08-03 07:46:30|5345.38|5345.38|5345.85|5345.85|5345.85|5345.85|5345.14|5345.14|0
1627976860000|2021-08-03 07:47:40|5346.09|5346.09|5345.74|5345.74|5346.09|5346.09|5345.74|5345.74|0
1627976920000|2021-08-03 07:48:40|5346.09|5346.09|5346.22|5346.22|5346.33|5346.33|5346.09|5346.09|0
1627976930000|2021-08-03 07:48:50|5346.33|5346.33|5345.51|5345.51|5346.33|5346.33|5345.51|5345.51|0
1627976940000|2021-08-03 07:49:00|5345.27|5345.27|5345.27|5345.27|5345.27|5345.27|5345.27|5345.27|0
1627976950000|2021-08-03 07:49:10|5344.58|5344.58|5344.87|5344.87|5344.87|5344.87|5344.58|5344.58|0
1627976990000|2021-08-03 07:49:50|5344.57|5344.57|5344.57|5344.57|5344.57|5344.57|5344.57|5344.57|0
1627977000000|2021-08-03 07:50:00|5344.91|5344.91|5344.91|5344.91|5344.91|5344.91|5344.91|5344.91|0
1627977010000|2021-08-03 07:50:10|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|0
1627977060000|2021-08-03 07:51:00|5346.21|5346.21|5344.94|5344.94|5346.21|5346.21|5344.94|5344.94|0
1627977070000|2021-08-03 07:51:10|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|5344.66|0
1627977100000|2021-08-03 07:51:40|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|0
1627977140000|2021-08-03 07:52:20|5343.95|5343.95|5343.01|5343.01|5343.95|5343.95|5343.01|5343.01|0
1627977220000|2021-08-03 07:53:40|5342.66|5342.66|5342.66|5342.66|5342.66|5342.66|5342.66|5342.66|0
1627977250000|2021-08-03 07:54:10|5342.94|5342.94|5342.94|5342.94|5342.94|5342.94|5342.94|5342.94|0
1627977260000|2021-08-03 07:54:20|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|5342.58|0
1627977300000|2021-08-03 07:55:00|5342.7|5342.7|5342.46|5342.46|5342.7|5342.7|5342.46|5342.46|0
1627977320000|2021-08-03 07:55:20|5341.75|5341.75|5341.64|5341.64|5341.75|5341.75|5341.64|5341.64|0
1627977330000|2021-08-03 07:55:30|5341.29|5341.29|5340.35|5340.35|5341.29|5341.29|5340.35|5340.35|0
1627977350000|2021-08-03 07:55:50|5340.01|5340.01|5340.01|5340.01|5340.01|5340.01|5340.01|5340.01|0
1627977360000|2021-08-03 07:56:00|5340.36|5340.36|5340.02|5340.02|5340.36|5340.36|5340.02|5340.02|0
1627977420000|2021-08-03 07:57:00|5338.95|5338.95|5339.66|5339.66|5339.66|5339.66|5338.95|5338.95|0
1627977430000|2021-08-03 07:57:10|5339.32|5339.32|5338.76|5338.76|5339.32|5339.32|5338.76|5338.76|0
1627977440000|2021-08-03 07:57:20|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|0
1627977450000|2021-08-03 07:57:30|5339.28|5339.28|5339.28|5339.28|5339.28|5339.28|5339.28|5339.28|0
1627977480000|2021-08-03 07:58:00|5338.21|5338.21|5337.86|5337.86|5338.21|5338.21|5337.86|5337.86|0
1627977490000|2021-08-03 07:58:10|5337.15|5337.15|5337.15|5337.15|5337.15|5337.15|5337.15|5337.15|0
1627977500000|2021-08-03 07:58:20|5336.81|5336.81|5336.57|5336.57|5336.81|5336.81|5336.23|5336.23|0
1627977520000|2021-08-03 07:58:40|5336.29|5336.29|5336.29|5336.29|5336.29|5336.29|5336.29|5336.29|0
1627977550000|2021-08-03 07:59:10|5336.17|5336.17|5336.05|5336.05|5336.17|5336.17|5336.05|5336.05|0
1627977570000|2021-08-03 07:59:30|5335.99|5335.99|5335.99|5335.99|5335.99|5335.99|5335.99|5335.99|0
1627977610000|2021-08-03 08:00:10|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|0
1627977640000|2021-08-03 08:00:40|5337|5337|5337|5337|5337|5337|5337|5337|0
1627977670000|2021-08-03 08:01:10|5336.29|5336.29|5335.95|5335.95|5336.29|5336.29|5335.95|5335.95|0
1627977700000|2021-08-03 08:01:40|5336.12|5336.12|5336.01|5336.01|5336.12|5336.12|5336.01|5336.01|0
1627977720000|2021-08-03 08:02:00|5336.3|5336.3|5336.3|5336.3|5336.3|5336.3|5336.18|5336.18|0
1627977730000|2021-08-03 08:02:10|5336.24|5336.24|5336.36|5336.36|5336.36|5336.36|5336.24|5336.24|0
1627977740000|2021-08-03 08:02:20|5336.34|5336.34|5338.58|5338.58|5338.58|5338.58|5336.34|5336.34|0
1627977750000|2021-08-03 08:02:30|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|5338.86|0
1627977760000|2021-08-03 08:02:40|5339.1|5339.1|5339.1|5339.1|5339.1|5339.1|5339.1|5339.1|0
1627977780000|2021-08-03 08:03:00|5339.46|5339.46|5340.48|5340.48|5340.48|5340.48|5339.46|5339.46|0
1627977790000|2021-08-03 08:03:10|5340.76|5340.76|5341.04|5341.04|5341.04|5341.04|5340.76|5340.76|0
1627977800000|2021-08-03 08:03:20|5341.38|5341.38|5341.86|5341.86|5341.86|5341.86|5341.38|5341.38|0
1627977810000|2021-08-03 08:03:30|5342.1|5342.1|5342.1|5342.1|5342.1|5342.1|5342.1|5342.1|0
1627977830000|2021-08-03 08:03:50|5342.38|5342.38|5341.82|5341.82|5342.38|5342.38|5341.82|5341.82|0
1627977870000|2021-08-03 08:04:30|5341.58|5341.58|5341.58|5341.58|5341.58|5341.58|5341.58|5341.58|0
1627977880000|2021-08-03 08:04:40|5341.4|5341.4|5340.34|5340.34|5341.4|5341.4|5340.34|5340.34|0
1627977890000|2021-08-03 08:04:50|5340.28|5340.28|5339.98|5339.98|5340.34|5340.34|5339.98|5339.98|0
1627977910000|2021-08-03 08:05:10|5340.1|5340.1|5340.1|5340.1|5340.1|5340.1|5340.1|5340.1|0
1627977930000|2021-08-03 08:05:30|5339.82|5339.82|5339.54|5339.54|5339.82|5339.82|5339.54|5339.54|0
1627977940000|2021-08-03 08:05:40|5339.3|5339.3|5339.3|5339.3|5339.3|5339.3|5339.3|5339.3|0
1627977950000|2021-08-03 08:05:50|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|0
1627977970000|2021-08-03 08:06:10|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|0
1627978110000|2021-08-03 08:08:30|5338.83|5338.83|5338.83|5338.83|5338.83|5338.83|5338.83|5338.83|0
1627978120000|2021-08-03 08:08:40|5339.18|5339.18|5338.83|5338.83|5339.18|5339.18|5338.83|5338.83|0
1627978140000|2021-08-03 08:09:00|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|5338.77|0
1627978160000|2021-08-03 08:09:20|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|0
1627978170000|2021-08-03 08:09:30|5338.65|5338.65|5338.65|5338.65|5338.65|5338.65|5338.65|5338.65|0
1627978200000|2021-08-03 08:10:00|5338.37|5338.37|5338.37|5338.37|5338.37|5338.37|5338.37|5338.37|0
1627978210000|2021-08-03 08:10:10|5339.44|5339.44|5339.44|5339.44|5339.44|5339.44|5339.44|5339.44|0
1627978220000|2021-08-03 08:10:20|5339.72|5339.72|5339.72|5339.72|5339.72|5339.72|5339.72|5339.72|0
1627978230000|2021-08-03 08:10:30|5339.66|5339.66|5339.66|5339.66|5339.66|5339.66|5339.66|5339.66|0
1627978250000|2021-08-03 08:10:50|5339.78|5339.78|5339.42|5339.42|5339.78|5339.78|5339.42|5339.42|0
1627978270000|2021-08-03 08:11:10|5339.48|5339.48|5339.42|5339.42|5339.48|5339.48|5339.42|5339.42|0
1627978280000|2021-08-03 08:11:20|5338.71|5338.71|5338.36|5338.36|5338.71|5338.71|5338.36|5338.36|0
1627978290000|2021-08-03 08:11:30|5339.07|5339.07|5338.83|5338.83|5339.07|5339.07|5338.83|5338.83|0
1627978330000|2021-08-03 08:12:10|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|5338.89|0
1627978340000|2021-08-03 08:12:20|5339|5339|5339|5339|5339|5339|5339|5339|0
1627978360000|2021-08-03 08:12:40|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1627978380000|2021-08-03 08:13:00|5338.66|5338.66|5338.61|5338.61|5338.66|5338.66|5338.61|5338.61|0
1627978510000|2021-08-03 08:15:10|5338.72|5338.72|5338.37|5338.37|5338.78|5338.78|5338.37|5338.37|0
1627978520000|2021-08-03 08:15:20|5338.03|5338.03|5337.68|5337.68|5338.03|5338.03|5337.68|5337.68|0
1627978530000|2021-08-03 08:15:30|5337.74|5337.74|5337.39|5337.39|5337.74|5337.74|5337.39|5337.39|0
1627978540000|2021-08-03 08:15:40|5337.03|5337.03|5337.03|5337.03|5337.03|5337.03|5337.03|5337.03|0
1627978560000|2021-08-03 08:16:00|5337.39|5337.39|5337.39|5337.39|5337.39|5337.39|5337.39|5337.39|0
1627978570000|2021-08-03 08:16:10|5338.1|5338.1|5337.74|5337.74|5338.1|5338.1|5337.74|5337.74|0
1627978620000|2021-08-03 08:17:00|5337.68|5337.68|5337.68|5337.68|5337.68|5337.68|5337.68|5337.68|0
1627978630000|2021-08-03 08:17:10|5337.74|5337.74|5337.74|5337.74|5337.74|5337.74|5337.74|5337.74|0
1627978650000|2021-08-03 08:17:30|5338.81|5338.81|5338.81|5338.81|5338.81|5338.81|5338.81|5338.81|0
1627978680000|2021-08-03 08:18:00|5339.4|5339.4|5339.92|5339.92|5339.92|5339.92|5339.4|5339.4|0
1627978700000|2021-08-03 08:18:20|5340.04|5340.04|5340.32|5340.32|5340.32|5340.32|5340.04|5340.04|0
1627978730000|2021-08-03 08:18:50|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|0
1627978770000|2021-08-03 08:19:30|5340.99|5340.99|5341.57|5341.57|5341.57|5341.57|5340.99|5340.99|0
1627978820000|2021-08-03 08:20:20|5341.92|5341.92|5341.92|5341.92|5341.92|5341.92|5341.92|5341.92|0
1627978830000|2021-08-03 08:20:30|5341.57|5341.57|5341.57|5341.57|5341.57|5341.57|5341.57|5341.57|0
1627978840000|2021-08-03 08:20:40|5341.33|5341.33|5340.99|5340.99|5341.33|5341.33|5340.99|5340.99|0
1627978900000|2021-08-03 08:21:40|5341.7|5341.7|5342.41|5342.41|5342.41|5342.41|5341.7|5341.7|0
1627978910000|2021-08-03 08:21:50|5343.12|5343.12|5343.12|5343.12|5343.12|5343.12|5343.12|5343.12|0
1627978920000|2021-08-03 08:22:00|5344.89|5344.89|5344.42|5344.42|5345.13|5345.13|5344.42|5344.42|0
1627978930000|2021-08-03 08:22:10|5345.13|5345.13|5346.91|5346.91|5346.91|5346.91|5345.13|5345.13|0
1627978940000|2021-08-03 08:22:20|5345.84|5345.84|5345.49|5345.49|5345.84|5345.84|5345.49|5345.49|0
1627978950000|2021-08-03 08:22:30|5345.13|5345.13|5345.13|5345.13|5345.13|5345.13|5345.13|5345.13|0
1627978970000|2021-08-03 08:22:50|5345.31|5345.31|5345.31|5345.31|5345.31|5345.31|5345.31|5345.31|0
1627978980000|2021-08-03 08:23:00|5345.66|5345.66|5345.66|5345.66|5345.66|5345.66|5345.66|5345.66|0
1627979010000|2021-08-03 08:23:30|5344.95|5344.95|5343.89|5343.89|5344.95|5344.95|5343.89|5343.89|0
1627979080000|2021-08-03 08:24:40|5343.95|5343.95|5343.89|5343.89|5343.95|5343.95|5343.89|5343.89|0
1627979120000|2021-08-03 08:25:20|5344.6|5344.6|5344.6|5344.6|5344.6|5344.6|5344.6|5344.6|0
1627979140000|2021-08-03 08:25:40|5344.84|5344.84|5344.84|5344.84|5344.84|5344.84|5344.84|5344.84|0
1627979150000|2021-08-03 08:25:50|5345.55|5345.55|5345.55|5345.55|5345.55|5345.55|5345.55|5345.55|0
1627979170000|2021-08-03 08:26:10|5346.07|5346.07|5346.07|5346.07|5346.07|5346.07|5346.07|5346.07|0
1627979180000|2021-08-03 08:26:20|5346.25|5346.25|5346.25|5346.25|5346.25|5346.25|5346.25|5346.25|0
1627979190000|2021-08-03 08:26:30|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|0
1627979200000|2021-08-03 08:26:40|5346.37|5346.37|5346.73|5346.73|5346.73|5346.73|5346.37|5346.37|0
1627979240000|2021-08-03 08:27:20|5347.75|5347.75|5347.41|5347.41|5347.75|5347.75|5347.41|5347.41|0
1627979250000|2021-08-03 08:27:30|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|0
1627979270000|2021-08-03 08:27:50|5345.99|5345.99|5345.34|5345.34|5345.99|5345.99|5345.34|5345.34|0
1627979280000|2021-08-03 08:28:00|5345.1|5345.1|5343.79|5343.79|5345.1|5345.1|5342.73|5342.73|0
1627979290000|2021-08-03 08:28:10|5344.5|5344.5|5344.5|5344.5|5344.5|5344.5|5344.5|5344.5|0
1627979310000|2021-08-03 08:28:30|5344.86|5344.86|5344.86|5344.86|5344.86|5344.86|5344.86|5344.86|0
1627979320000|2021-08-03 08:28:40|5345.21|5345.21|5345.21|5345.21|5345.21|5345.21|5345.21|5345.21|0
1627979350000|2021-08-03 08:29:10|5345.03|5345.03|5345.21|5345.21|5345.21|5345.21|5345.03|5345.03|0
1627979360000|2021-08-03 08:29:20|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|0
1627979370000|2021-08-03 08:29:30|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|5346.96|0
1627979430000|2021-08-03 08:30:30|5347.3|5347.3|5347.58|5347.58|5347.58|5347.58|5347.3|5347.3|0
1627979450000|2021-08-03 08:30:50|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|5347.76|0
1627979480000|2021-08-03 08:31:20|5347.4|5347.4|5347.4|5347.4|5347.4|5347.4|5347.4|5347.4|0
1627979490000|2021-08-03 08:31:30|5347.64|5347.64|5347.64|5347.64|5347.64|5347.64|5347.64|5347.64|0
1627979500000|2021-08-03 08:31:40|5348.7|5348.7|5348.58|5348.58|5348.7|5348.7|5348.58|5348.58|0
1627979510000|2021-08-03 08:31:50|5348.24|5348.24|5348.24|5348.24|5348.24|5348.24|5348.24|5348.24|0
1627979530000|2021-08-03 08:32:10|5347.89|5347.89|5349.3|5349.3|5349.3|5349.3|5347.89|5347.89|0
1627979540000|2021-08-03 08:32:20|5349.42|5349.42|5349.36|5349.36|5349.42|5349.42|5349.36|5349.36|0
1627979560000|2021-08-03 08:32:40|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|0
1627979580000|2021-08-03 08:33:00|5349.89|5349.89|5349.89|5349.89|5349.89|5349.89|5349.89|5349.89|0
1627979630000|2021-08-03 08:33:50|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|0
1627979640000|2021-08-03 08:34:00|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|5350.24|0
1627979650000|2021-08-03 08:34:10|5350.84|5350.84|5352.04|5352.04|5352.04|5352.04|5350.84|5350.84|0
1627979660000|2021-08-03 08:34:20|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|0
1627979670000|2021-08-03 08:34:30|5352.14|5352.14|5353.21|5353.21|5353.56|5353.56|5352.14|5352.14|0
1627979700000|2021-08-03 08:35:00|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|0
1627979710000|2021-08-03 08:35:10|5353.21|5353.21|5352.97|5352.97|5353.21|5353.21|5352.97|5352.97|0
1627979740000|2021-08-03 08:35:40|5353.32|5353.32|5352.97|5352.97|5353.32|5353.32|5352.97|5352.97|0
1627979750000|2021-08-03 08:35:50|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|0
1627979760000|2021-08-03 08:36:00|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|0
1627979790000|2021-08-03 08:36:30|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|0
1627979800000|2021-08-03 08:36:40|5352.14|5352.14|5352.49|5352.49|5352.49|5352.49|5352.14|5352.14|0
1627979920000|2021-08-03 08:38:40|5352.61|5352.61|5352.89|5352.89|5352.89|5352.89|5352.61|5352.61|0
1627979980000|2021-08-03 08:39:40|5353.36|5353.36|5353.36|5353.36|5353.36|5353.36|5353.36|5353.36|0
1627979990000|2021-08-03 08:39:50|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|0
1627980000000|2021-08-03 08:40:00|5353.6|5353.6|5353.54|5353.54|5353.6|5353.6|5353.54|5353.54|0
1627980020000|2021-08-03 08:40:20|5353.3|5353.3|5353.3|5353.3|5353.3|5353.3|5353.3|5353.3|0
1627980050000|2021-08-03 08:40:50|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|0
1627980090000|2021-08-03 08:41:30|5353.66|5353.66|5353.09|5353.09|5353.66|5353.66|5353.09|5353.09|0
1627980120000|2021-08-03 08:42:00|5353.14|5353.14|5353.5|5353.5|5353.5|5353.5|5353.14|5353.14|0
1627980140000|2021-08-03 08:42:20|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|5353.56|0
1627980150000|2021-08-03 08:42:30|5352.96|5352.96|5352.61|5352.61|5352.96|5352.96|5352.61|5352.61|0
1627980210000|2021-08-03 08:43:30|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|0
1627980230000|2021-08-03 08:43:50|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|0
1627980280000|2021-08-03 08:44:40|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|0
1627980290000|2021-08-03 08:44:50|5352.61|5352.61|5353.68|5353.68|5353.68|5353.68|5352.61|5352.61|0
1627980310000|2021-08-03 08:45:10|5353.56|5353.56|5353.9|5353.9|5353.9|5353.9|5353.56|5353.56|0
1627980330000|2021-08-03 08:45:30|5354.08|5354.08|5354.79|5354.79|5354.79|5354.79|5354.08|5354.08|0
1627980340000|2021-08-03 08:45:40|5354.08|5354.08|5353.84|5353.84|5354.08|5354.08|5353.84|5353.84|0
1627980350000|2021-08-03 08:45:50|5353.48|5353.48|5353.48|5353.48|5353.48|5353.48|5353.48|5353.48|0
1627980360000|2021-08-03 08:46:00|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|0
1627980430000|2021-08-03 08:47:10|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|0
1627980440000|2021-08-03 08:47:20|5353.15|5353.15|5352.09|5352.09|5353.15|5353.15|5352.09|5352.09|0
1627980540000|2021-08-03 08:49:00|5352.26|5352.26|5352.61|5352.61|5352.61|5352.61|5352.26|5352.26|0
1627980570000|2021-08-03 08:49:30|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|0
1627980580000|2021-08-03 08:49:40|5351.98|5351.98|5351.74|5351.74|5351.98|5351.98|5351.74|5351.74|0
1627980610000|2021-08-03 08:50:10|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|0
1627980660000|2021-08-03 08:51:00|5351.15|5351.15|5350.63|5350.63|5351.15|5351.15|5350.63|5350.63|0
1627980680000|2021-08-03 08:51:20|5350.87|5350.87|5350.87|5350.87|5350.87|5350.87|5350.87|5350.87|0
1627980730000|2021-08-03 08:52:10|5350.81|5350.81|5351.17|5351.17|5351.17|5351.17|5350.81|5350.81|0
1627980740000|2021-08-03 08:52:20|5350.46|5350.46|5350.4|5350.4|5350.46|5350.46|5350.4|5350.4|0
1627980760000|2021-08-03 08:52:40|5350.64|5350.64|5350.88|5350.88|5350.88|5350.88|5350.64|5350.64|0
1627980780000|2021-08-03 08:53:00|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|0
1627980800000|2021-08-03 08:53:20|5350.98|5350.98|5350.69|5350.69|5350.98|5350.98|5350.69|5350.69|0
1627980810000|2021-08-03 08:53:30|5350.63|5350.63|5350.98|5350.98|5350.98|5350.98|5350.63|5350.63|0
1627980900000|2021-08-03 08:55:00|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|0
1627980920000|2021-08-03 08:55:20|5351.56|5351.56|5351.2|5351.2|5351.56|5351.56|5351.2|5351.2|0
1627980940000|2021-08-03 08:55:40|5351.32|5351.32|5351.32|5351.32|5351.32|5351.32|5351.32|5351.32|0
1627980950000|2021-08-03 08:55:50|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|5351.68|0
1627980960000|2021-08-03 08:56:00|5352.03|5352.03|5353.44|5353.44|5353.78|5353.78|5352.03|5352.03|0
1627980970000|2021-08-03 08:56:10|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|0
1627981000000|2021-08-03 08:56:40|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|0
1627981020000|2021-08-03 08:57:00|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|0
1627981060000|2021-08-03 08:57:40|5354.37|5354.37|5354.26|5354.26|5354.37|5354.37|5354.26|5354.26|0
1627981090000|2021-08-03 08:58:10|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|0
1627981110000|2021-08-03 08:58:30|5354.48|5354.48|5353.77|5353.77|5354.48|5354.48|5353.77|5353.77|0
1627981160000|2021-08-03 08:59:20|5353.19|5353.19|5353.19|5353.19|5353.19|5353.19|5352.83|5352.83|0
1627981180000|2021-08-03 08:59:40|5353.36|5353.36|5353.6|5353.6|5353.6|5353.6|5353.36|5353.36|0
1627981190000|2021-08-03 08:59:50|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|0
1627981230000|2021-08-03 09:00:30|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|0
1627981240000|2021-08-03 09:00:40|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|0
1627981250000|2021-08-03 09:00:50|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|0
1627981290000|2021-08-03 09:01:30|5353.61|5353.61|5353.26|5353.26|5353.61|5353.61|5353.26|5353.26|0
1627981330000|2021-08-03 09:02:10|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|0
1627981350000|2021-08-03 09:02:30|5353.77|5353.77|5353.77|5353.77|5353.77|5353.77|5353.77|5353.77|0
1627981370000|2021-08-03 09:02:50|5354.13|5354.13|5354.13|5354.13|5354.13|5354.13|5354.13|5354.13|0
1627981430000|2021-08-03 09:03:50|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|0
1627981450000|2021-08-03 09:04:10|5354.6|5354.6|5354.6|5354.6|5354.6|5354.6|5354.6|5354.6|0
1627981470000|2021-08-03 09:04:30|5354.66|5354.66|5354.66|5354.66|5354.66|5354.66|5354.66|5354.66|0
1627981480000|2021-08-03 09:04:40|5354.6|5354.6|5354.96|5354.96|5354.96|5354.96|5354.6|5354.6|0
1627981520000|2021-08-03 09:05:20|5354.36|5354.36|5354.01|5354.01|5354.36|5354.36|5354.01|5354.01|0
1627981570000|2021-08-03 09:06:10|5353.95|5353.95|5353.89|5353.89|5353.95|5353.95|5353.89|5353.89|0
1627981580000|2021-08-03 09:06:20|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.01|5353.01|0
1627981610000|2021-08-03 09:06:50|5353.54|5353.54|5353.54|5353.54|5353.54|5353.54|5353.54|5353.54|0
1627981620000|2021-08-03 09:07:00|5353.78|5353.78|5354.13|5354.13|5354.13|5354.13|5353.78|5353.78|0
1627981640000|2021-08-03 09:07:20|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|0
1627981730000|2021-08-03 09:08:50|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|0
1627981740000|2021-08-03 09:09:00|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1627981760000|2021-08-03 09:09:20|5354.63|5354.63|5354.58|5354.58|5354.63|5354.63|5354.58|5354.58|0
1627981770000|2021-08-03 09:09:30|5354.34|5354.34|5354.34|5354.34|5354.34|5354.34|5354.34|5354.34|0
1627981790000|2021-08-03 09:09:50|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|0
1627981800000|2021-08-03 09:10:00|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|0
1627981850000|2021-08-03 09:10:50|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|0
1627981890000|2021-08-03 09:11:30|5354.52|5354.52|5354.52|5354.52|5354.52|5354.52|5354.52|5354.52|0
1627981900000|2021-08-03 09:11:40|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|5354.28|0
1627981930000|2021-08-03 09:12:10|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1627981940000|2021-08-03 09:12:20|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|5353.68|0
1627981960000|2021-08-03 09:12:40|5354.75|5354.75|5354.75|5354.75|5354.75|5354.75|5354.75|5354.75|0
1627981980000|2021-08-03 09:13:00|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|0
1627981990000|2021-08-03 09:13:10|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|0
1627982030000|2021-08-03 09:13:50|5353.09|5353.09|5351.95|5351.95|5353.09|5353.09|5351.95|5351.95|0
1627982040000|2021-08-03 09:14:00|5351.67|5351.67|5350.25|5350.25|5351.67|5351.67|5350.25|5350.25|0
1627982050000|2021-08-03 09:14:10|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|0
1627982060000|2021-08-03 09:14:20|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|0
1627982090000|2021-08-03 09:14:50|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|0
1627982100000|2021-08-03 09:15:00|5349.33|5349.33|5349.33|5349.33|5349.33|5349.33|5349.33|5349.33|0
1627982130000|2021-08-03 09:15:30|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|0
1627982160000|2021-08-03 09:16:00|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|0
1627982190000|2021-08-03 09:16:30|5350.21|5350.21|5351.28|5351.28|5351.28|5351.28|5350.21|5350.21|0
1627982200000|2021-08-03 09:16:40|5351.1|5351.1|5351.28|5351.28|5351.28|5351.28|5351.1|5351.1|0
1627982210000|2021-08-03 09:16:50|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|0
1627982230000|2021-08-03 09:17:10|5351.28|5351.28|5351.69|5351.69|5351.69|5351.69|5351.28|5351.28|0
1627982250000|2021-08-03 09:17:30|5351.8|5351.8|5351.86|5351.86|5351.86|5351.86|5351.8|5351.8|0
1627982260000|2021-08-03 09:17:40|5352.04|5352.04|5352.1|5352.1|5352.1|5352.1|5351.92|5351.92|0
1627982280000|2021-08-03 09:18:00|5351.82|5351.82|5351.82|5351.82|5351.82|5351.82|5351.82|5351.82|0
1627982300000|2021-08-03 09:18:20|5351.46|5351.46|5351.46|5351.46|5351.46|5351.46|5351.46|5351.46|0
1627982320000|2021-08-03 09:18:40|5351.18|5351.18|5351.29|5351.29|5351.29|5351.29|5351.01|5351.01|0
1627982330000|2021-08-03 09:18:50|5351.05|5351.05|5350.93|5350.93|5351.05|5351.05|5350.93|5350.93|0
1627982340000|2021-08-03 09:19:00|5350.57|5350.57|5350.52|5350.52|5350.57|5350.57|5350.52|5350.52|0
1627982360000|2021-08-03 09:19:20|5350.05|5350.05|5350.05|5350.05|5350.05|5350.05|5350.05|5350.05|0
1627982370000|2021-08-03 09:19:30|5349.69|5349.69|5349.69|5349.69|5349.69|5349.69|5349.69|5349.69|0
1627982380000|2021-08-03 09:19:40|5349.41|5349.41|5349.41|5349.41|5349.41|5349.41|5349.41|5349.41|0
1627982400000|2021-08-03 09:20:00|5349.69|5349.69|5349.69|5349.69|5349.69|5349.69|5349.69|5349.69|0
1627982410000|2021-08-03 09:20:10|5349.34|5349.34|5348.63|5348.63|5349.34|5349.34|5348.63|5348.63|0
1627982420000|2021-08-03 09:20:20|5348.35|5348.35|5347.64|5347.64|5348.35|5348.35|5347.64|5347.64|0
1627982430000|2021-08-03 09:20:30|5347.35|5347.35|5347.35|5347.35|5347.35|5347.35|5347.35|5347.35|0
1627982440000|2021-08-03 09:20:40|5347|5347|5347|5347|5347|5347|5347|5347|0
1627982450000|2021-08-03 09:20:50|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|0
1627982480000|2021-08-03 09:21:20|5347.99|5347.99|5347.99|5347.99|5347.99|5347.99|5347.99|5347.99|0
1627982490000|2021-08-03 09:21:30|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|5347.71|0
1627982500000|2021-08-03 09:21:40|5347.95|5347.95|5347.77|5347.77|5347.95|5347.95|5347.77|5347.77|0
1627982510000|2021-08-03 09:21:50|5348.05|5348.05|5348.76|5348.76|5348.76|5348.76|5348.05|5348.05|0
1627982580000|2021-08-03 09:23:00|5349.06|5349.06|5349.06|5349.06|5349.06|5349.06|5349.06|5349.06|0
1627982640000|2021-08-03 09:24:00|5350.48|5350.48|5350.48|5350.48|5350.48|5350.48|5350.48|5350.48|0
1627982660000|2021-08-03 09:24:20|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|0
1627982760000|2021-08-03 09:26:00|5350.77|5350.77|5350.89|5350.89|5350.89|5350.89|5350.77|5350.77|0
1627982780000|2021-08-03 09:26:20|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|0
1627982800000|2021-08-03 09:26:40|5351.24|5351.24|5351.24|5351.24|5351.24|5351.24|5351.24|5351.24|0
1627982810000|2021-08-03 09:26:50|5350.89|5350.89|5350.89|5350.89|5350.89|5350.89|5350.89|5350.89|0
1627982820000|2021-08-03 09:27:00|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|0
1627982880000|2021-08-03 09:28:00|5350.41|5350.41|5350.41|5350.41|5350.41|5350.41|5350.41|5350.41|0
1627982950000|2021-08-03 09:29:10|5350.13|5350.13|5350.13|5350.13|5350.13|5350.13|5350.13|5350.13|0
1627982970000|2021-08-03 09:29:30|5350.07|5350.07|5350.19|5350.19|5350.19|5350.19|5350.07|5350.07|0
1627982980000|2021-08-03 09:29:40|5350.55|5350.55|5350.21|5350.21|5350.55|5350.55|5349.87|5349.87|0
1627983010000|2021-08-03 09:30:10|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|0
1627983050000|2021-08-03 09:30:50|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|0
1627983080000|2021-08-03 09:31:20|5350.44|5350.44|5350.56|5350.56|5350.56|5350.56|5350.39|5350.39|0
1627983100000|2021-08-03 09:31:40|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|5350.21|0
1627983110000|2021-08-03 09:31:50|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|0
1627983130000|2021-08-03 09:32:10|5349.44|5349.44|5349.44|5349.44|5349.44|5349.44|5349.44|5349.44|0
1627983200000|2021-08-03 09:33:20|5350.5|5350.5|5350.5|5350.5|5350.5|5350.5|5350.5|5350.5|0
1627983210000|2021-08-03 09:33:30|5350.56|5350.56|5350.39|5350.39|5350.56|5350.56|5350.39|5350.39|0
1627983260000|2021-08-03 09:34:20|5350.03|5350.03|5350.15|5350.15|5350.15|5350.15|5350.03|5350.03|0
1627983270000|2021-08-03 09:34:30|5350.21|5350.21|5350.15|5350.15|5350.21|5350.21|5350.15|5350.15|0
1627983330000|2021-08-03 09:35:30|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|0
1627983360000|2021-08-03 09:36:00|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|0
1627983370000|2021-08-03 09:36:10|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|0
1627983380000|2021-08-03 09:36:20|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|0
1627983400000|2021-08-03 09:36:40|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|5349.53|0
1627983420000|2021-08-03 09:37:00|5349.47|5349.47|5349.75|5349.75|5349.75|5349.75|5349.47|5349.47|0
1627983430000|2021-08-03 09:37:10|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|0
1627983440000|2021-08-03 09:37:20|5350.39|5350.39|5350.74|5350.74|5350.74|5350.74|5350.39|5350.39|0
1627983460000|2021-08-03 09:37:40|5350.98|5350.98|5351.26|5351.26|5351.26|5351.26|5350.98|5350.98|0
1627983480000|2021-08-03 09:38:00|5351.6|5351.6|5351.96|5351.96|5351.96|5351.96|5351.6|5351.6|0
1627983550000|2021-08-03 09:39:10|5351.6|5351.6|5351.6|5351.6|5351.6|5351.6|5351.6|5351.6|0
1627983570000|2021-08-03 09:39:30|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|0
1627983580000|2021-08-03 09:39:40|5352.06|5352.06|5352.06|5352.06|5352.06|5352.06|5352.06|5352.06|0
1627983600000|2021-08-03 09:40:00|5351.78|5351.78|5351.6|5351.6|5351.78|5351.78|5351.6|5351.6|0
1627983620000|2021-08-03 09:40:20|5352.67|5352.67|5352.67|5352.67|5352.67|5352.67|5352.67|5352.67|0
1627983630000|2021-08-03 09:40:30|5351.6|5351.6|5351.6|5351.6|5351.6|5351.6|5351.6|5351.6|0
1627983660000|2021-08-03 09:41:00|5351.32|5351.32|5351.32|5351.32|5351.32|5351.32|5351.32|5351.32|0
1627983680000|2021-08-03 09:41:20|5351.08|5351.08|5349.86|5349.86|5351.08|5351.08|5349.86|5349.86|0
1627983690000|2021-08-03 09:41:30|5349.26|5349.26|5349.26|5349.26|5349.26|5349.26|5349.2|5349.2|0
1627983720000|2021-08-03 09:42:00|5348.92|5348.92|5349.28|5349.28|5349.28|5349.28|5348.92|5348.92|0
1627983770000|2021-08-03 09:42:50|5349.04|5349.04|5349.04|5349.04|5349.04|5349.04|5349.04|5349.04|0
1627983780000|2021-08-03 09:43:00|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|0
1627983810000|2021-08-03 09:43:30|5348.57|5348.57|5348.03|5348.03|5348.57|5348.57|5348.03|5348.03|0
1627983840000|2021-08-03 09:44:00|5348.27|5348.27|5348.7|5348.7|5348.7|5348.7|5347.99|5347.99|0
1627983850000|2021-08-03 09:44:10|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|0
1627983880000|2021-08-03 09:44:40|5348.92|5348.92|5348.92|5348.92|5348.92|5348.92|5348.92|5348.92|0
1627983890000|2021-08-03 09:44:50|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|0
1627983900000|2021-08-03 09:45:00|5349|5349|5349|5349|5349|5349|5349|5349|0
1627983920000|2021-08-03 09:45:20|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|5349.28|0
1627983930000|2021-08-03 09:45:30|5349|5349|5349|5349|5349|5349|5349|5349|0
1627983940000|2021-08-03 09:45:40|5348.64|5348.64|5348.64|5348.64|5348.64|5348.64|5348.64|5348.64|0
1627983950000|2021-08-03 09:45:50|5348.76|5348.76|5348.88|5348.88|5348.88|5348.88|5348.76|5348.76|0
1627983960000|2021-08-03 09:46:00|5348.6|5348.6|5348.6|5348.6|5348.6|5348.6|5348.6|5348.6|0
1627983970000|2021-08-03 09:46:10|5348.95|5348.95|5348.95|5348.95|5348.95|5348.95|5348.95|5348.95|0
1627983980000|2021-08-03 09:46:20|5348.67|5348.67|5348.95|5348.95|5348.95|5348.95|5348.67|5348.67|0
1627983990000|2021-08-03 09:46:30|5348.6|5348.6|5348.6|5348.6|5348.6|5348.6|5348.6|5348.6|0
1627984010000|2021-08-03 09:46:50|5349.66|5349.66|5349.72|5349.72|5349.72|5349.72|5349.66|5349.66|0
1627984030000|2021-08-03 09:47:10|5349.44|5349.44|5349.44|5349.44|5349.44|5349.44|5349.44|5349.44|0
1627984050000|2021-08-03 09:47:30|5349.72|5349.72|5349.72|5349.72|5349.72|5349.72|5349.72|5349.72|0
1627984060000|2021-08-03 09:47:40|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|5349.37|0
1627984070000|2021-08-03 09:47:50|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|5349.19|0
1627984080000|2021-08-03 09:48:00|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|5348.14|0
1627984140000|2021-08-03 09:49:00|5348.85|5348.85|5348.85|5348.85|5348.85|5348.85|5348.85|5348.85|0
1627984150000|2021-08-03 09:49:10|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|0
1627984160000|2021-08-03 09:49:20|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|0
1627984180000|2021-08-03 09:49:40|5349.55|5349.55|5349.55|5349.55|5349.55|5349.55|5349.55|5349.55|0
1627984200000|2021-08-03 09:50:00|5349.43|5349.43|5349.43|5349.43|5349.43|5349.43|5349.43|5349.43|0
1627984210000|2021-08-03 09:50:10|5349.55|5349.55|5349.55|5349.55|5349.55|5349.55|5349.55|5349.55|0
1627984220000|2021-08-03 09:50:20|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|5349.6|0
1627984240000|2021-08-03 09:50:40|5349.32|5349.32|5349.6|5349.6|5349.6|5349.6|5349.32|5349.32|0
1627984270000|2021-08-03 09:51:10|5349.55|5349.55|5348.48|5348.48|5349.55|5349.55|5348.48|5348.48|0
1627984290000|2021-08-03 09:51:30|5348.84|5348.84|5348.84|5348.84|5348.84|5348.84|5348.84|5348.84|0
1627984320000|2021-08-03 09:52:00|5348.5|5348.5|5348.5|5348.5|5348.5|5348.5|5348.5|5348.5|0
1627984340000|2021-08-03 09:52:20|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|5348.21|0
1627984360000|2021-08-03 09:52:40|5348.16|5348.16|5347.86|5347.86|5348.21|5348.21|5347.86|5347.86|0
1627984410000|2021-08-03 09:53:30|5348.04|5348.04|5348.04|5348.04|5348.04|5348.04|5348.04|5348.04|0
1627984490000|2021-08-03 09:54:50|5348.39|5348.39|5347.98|5347.98|5348.39|5348.39|5347.98|5347.98|0
1627984520000|2021-08-03 09:55:20|5347.62|5347.62|5347.62|5347.62|5347.62|5347.62|5347.27|5347.27|0
1627984560000|2021-08-03 09:56:00|5346.91|5346.91|5346.91|5346.91|5346.91|5346.91|5346.91|5346.91|0
1627984580000|2021-08-03 09:56:20|5346.56|5346.56|5346.2|5346.2|5346.56|5346.56|5346.2|5346.2|0
1627984620000|2021-08-03 09:57:00|5344.3|5344.3|5344.25|5344.25|5344.66|5344.66|5344.25|5344.25|0
1627984630000|2021-08-03 09:57:10|5344.13|5344.13|5344.13|5344.13|5344.13|5344.13|5344.13|5344.13|0
1627984640000|2021-08-03 09:57:20|5344.48|5344.48|5344.48|5344.48|5344.48|5344.48|5344.48|5344.48|0
1627984650000|2021-08-03 09:57:30|5345.19|5345.19|5345.19|5345.19|5345.19|5345.19|5345.19|5345.19|0
1627984670000|2021-08-03 09:57:50|5345.13|5345.13|5345.08|5345.08|5345.13|5345.13|5345.08|5345.08|0
1627984680000|2021-08-03 09:58:00|5344.73|5344.73|5344.02|5344.02|5344.73|5344.73|5344.02|5344.02|0
1627984760000|2021-08-03 09:59:20|5344.73|5344.73|5345.03|5345.03|5345.03|5345.03|5344.73|5344.73|0
1627984790000|2021-08-03 09:59:50|5346.09|5346.09|5346.09|5346.09|5346.09|5346.09|5346.09|5346.09|0
1627984820000|2021-08-03 10:00:20|5346.27|5346.27|5346.33|5346.33|5346.33|5346.33|5346.27|5346.27|0
1627984890000|2021-08-03 10:01:30|5347.04|5347.04|5347.04|5347.04|5347.04|5347.04|5347.04|5347.04|0
1627984900000|2021-08-03 10:01:40|5347.32|5347.32|5347.66|5347.66|5347.66|5347.66|5347.32|5347.32|0
1627984920000|2021-08-03 10:02:00|5348.01|5348.01|5348.01|5348.01|5348.01|5348.01|5348.01|5348.01|0
1627984930000|2021-08-03 10:02:10|5347.66|5347.66|5347.36|5347.36|5347.72|5347.72|5347.36|5347.36|0
1627984940000|2021-08-03 10:02:20|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|5347.01|0
1627984950000|2021-08-03 10:02:30|5347.36|5347.36|5347.36|5347.36|5347.36|5347.36|5347.36|5347.36|0
1627984980000|2021-08-03 10:03:00|5346.65|5346.65|5347.36|5347.36|5347.36|5347.36|5346.65|5346.65|0
1627985000000|2021-08-03 10:03:20|5347.02|5347.02|5346.5|5346.5|5347.02|5347.02|5346.5|5346.5|0
1627985010000|2021-08-03 10:03:30|5345.79|5345.79|5345.28|5345.28|5345.79|5345.79|5345.28|5345.28|0
1627985020000|2021-08-03 10:03:40|5345.04|5345.04|5345.04|5345.04|5345.04|5345.04|5345.04|5345.04|0
1627985030000|2021-08-03 10:03:50|5345.75|5345.75|5345.75|5345.75|5345.75|5345.75|5345.75|5345.75|0
1627985040000|2021-08-03 10:04:00|5345.99|5345.99|5345.99|5345.99|5345.99|5345.99|5345.99|5345.99|0
1627985060000|2021-08-03 10:04:20|5346.1|5346.1|5346.22|5346.22|5346.22|5346.22|5346.1|5346.1|0
1627985070000|2021-08-03 10:04:30|5345.98|5345.98|5345.98|5345.98|5345.98|5345.98|5345.98|5345.98|0
1627985080000|2021-08-03 10:04:40|5346.22|5346.22|5346.58|5346.58|5346.58|5346.58|5346.22|5346.22|0
1627985100000|2021-08-03 10:05:00|5346.24|5346.24|5345.88|5345.88|5346.24|5346.24|5345.88|5345.88|0
1627985140000|2021-08-03 10:05:40|5345.17|5345.17|5345.11|5345.11|5345.45|5345.45|5345.11|5345.11|0
1627985150000|2021-08-03 10:05:50|5344.52|5344.52|5344.16|5344.16|5344.52|5344.52|5344.16|5344.16|0
1627985160000|2021-08-03 10:06:00|5344.87|5344.87|5344.87|5344.87|5344.87|5344.87|5344.87|5344.87|0
1627985170000|2021-08-03 10:06:10|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|0
1627985200000|2021-08-03 10:06:40|5345.34|5345.34|5345.34|5345.34|5345.34|5345.34|5345.34|5345.34|0
1627985220000|2021-08-03 10:07:00|5345.7|5345.7|5345.7|5345.7|5345.7|5345.7|5345.7|5345.7|0
1627985230000|2021-08-03 10:07:10|5346.04|5346.04|5346.04|5346.04|5346.04|5346.04|5346.04|5346.04|0
1627985240000|2021-08-03 10:07:20|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|0
1627985270000|2021-08-03 10:07:50|5346.24|5346.24|5346.24|5346.24|5346.24|5346.24|5346.24|5346.24|0
1627985290000|2021-08-03 10:08:10|5347.3|5347.3|5346.59|5346.59|5347.3|5347.3|5346.59|5346.59|0
1627985340000|2021-08-03 10:09:00|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|0
1627985420000|2021-08-03 10:10:20|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|5346.18|0
1627985430000|2021-08-03 10:10:30|5345.82|5345.82|5345.82|5345.82|5345.82|5345.82|5345.82|5345.82|0
1627985440000|2021-08-03 10:10:40|5345.76|5345.76|5345.82|5345.82|5345.82|5345.82|5345.76|5345.76|0
1627985450000|2021-08-03 10:10:50|5345.76|5345.76|5345.76|5345.76|5345.76|5345.76|5345.76|5345.76|0
1627985460000|2021-08-03 10:11:00|5346.47|5346.47|5346.47|5346.47|5346.47|5346.47|5346.47|5346.47|0
1627985470000|2021-08-03 10:11:10|5345.88|5345.88|5345.64|5345.64|5345.88|5345.88|5345.52|5345.52|0
1627985510000|2021-08-03 10:11:50|5345.82|5345.82|5345.76|5345.76|5345.82|5345.82|5345.76|5345.76|0
1627985520000|2021-08-03 10:12:00|5346.47|5346.47|5346.47|5346.47|5346.47|5346.47|5346.47|5346.47|0
1627985530000|2021-08-03 10:12:10|5346.82|5346.82|5346.82|5346.82|5346.82|5346.82|5346.82|5346.82|0
1627985570000|2021-08-03 10:12:50|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|0
1627985600000|2021-08-03 10:13:20|5347.4|5347.4|5347.4|5347.4|5347.4|5347.4|5347.4|5347.4|0
1627985620000|2021-08-03 10:13:40|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|0
1627985670000|2021-08-03 10:14:30|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|5347.56|0
1627985680000|2021-08-03 10:14:40|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|0
1627985690000|2021-08-03 10:14:50|5348.2|5348.2|5347.92|5347.92|5348.2|5348.2|5347.92|5347.92|0
1627985720000|2021-08-03 10:15:20|5347.21|5347.21|5347.21|5347.21|5347.21|5347.21|5347.21|5347.21|0
1627985730000|2021-08-03 10:15:30|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|0
1627985790000|2021-08-03 10:16:30|5348.04|5348.04|5348.04|5348.04|5348.04|5348.04|5348.04|5348.04|0
1627985810000|2021-08-03 10:16:50|5347.68|5347.68|5347.68|5347.68|5347.68|5347.68|5347.68|5347.68|0
1627985860000|2021-08-03 10:17:40|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|5347.33|0
1627985880000|2021-08-03 10:18:00|5346.99|5346.99|5346.99|5346.99|5346.99|5346.99|5346.99|5346.99|0
1627985910000|2021-08-03 10:18:30|5347.34|5347.34|5346.99|5346.99|5347.34|5347.34|5346.99|5346.99|0
1627985930000|2021-08-03 10:18:50|5347.22|5347.22|5346.87|5346.87|5347.22|5347.22|5346.87|5346.87|0
1627985980000|2021-08-03 10:19:40|5347.93|5347.93|5347.93|5347.93|5347.93|5347.93|5347.93|5347.93|0
1627985990000|2021-08-03 10:19:50|5347.58|5347.58|5347.22|5347.22|5347.58|5347.58|5347.22|5347.22|0
1627986040000|2021-08-03 10:20:40|5347.34|5347.34|5347.34|5347.34|5347.34|5347.34|5347.34|5347.34|0
1627986060000|2021-08-03 10:21:00|5347.69|5347.69|5347.45|5347.45|5347.69|5347.69|5347.45|5347.45|0
1627986070000|2021-08-03 10:21:10|5347.1|5347.1|5347.1|5347.1|5347.1|5347.1|5347.1|5347.1|0
1627986100000|2021-08-03 10:21:40|5346.92|5346.92|5346.92|5346.92|5346.92|5346.92|5346.86|5346.86|0
1627986140000|2021-08-03 10:22:20|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|5347.28|0
1627986160000|2021-08-03 10:22:40|5347.4|5347.4|5347.45|5347.45|5347.45|5347.45|5347.4|5347.4|0
1627986180000|2021-08-03 10:23:00|5347.1|5347.1|5346.4|5346.4|5347.1|5347.1|5346.4|5346.4|0
1627986190000|2021-08-03 10:23:10|5346.05|5346.05|5346.05|5346.05|5346.05|5346.05|5346.05|5346.05|0
1627986210000|2021-08-03 10:23:30|5345.34|5345.34|5345.34|5345.34|5345.34|5345.34|5345.34|5345.34|0
1627986220000|2021-08-03 10:23:40|5345|5345|5344.72|5344.72|5345|5345|5344.72|5344.72|0
1627986290000|2021-08-03 10:24:50|5344.9|5344.9|5344.9|5344.9|5345.07|5345.07|5344.9|5344.9|0
1627986340000|2021-08-03 10:25:40|5344.96|5344.96|5344.9|5344.9|5344.96|5344.96|5344.9|5344.9|0
1627986360000|2021-08-03 10:26:00|5344.84|5344.84|5343.19|5343.19|5344.84|5344.84|5343.19|5343.19|0
1627986370000|2021-08-03 10:26:10|5342.95|5342.95|5342.95|5342.95|5342.95|5342.95|5342.95|5342.95|0
1627986390000|2021-08-03 10:26:30|5343.31|5343.31|5343.31|5343.31|5343.31|5343.31|5343.31|5343.31|0
1627986400000|2021-08-03 10:26:40|5343.25|5343.25|5343.19|5343.19|5343.25|5343.25|5343.19|5343.19|0
1627986420000|2021-08-03 10:27:00|5343.87|5343.87|5343.87|5343.87|5343.87|5343.87|5343.87|5343.87|0
1627986430000|2021-08-03 10:27:10|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|5343.46|0
1627986440000|2021-08-03 10:27:20|5343.74|5343.74|5344.81|5344.81|5344.81|5344.81|5343.74|5343.74|0
1627986470000|2021-08-03 10:27:50|5344.63|5344.63|5344.63|5344.63|5344.63|5344.63|5344.63|5344.63|0
1627986480000|2021-08-03 10:28:00|5344.27|5344.27|5343.92|5343.92|5344.27|5344.27|5343.92|5343.92|0
1627986500000|2021-08-03 10:28:20|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|5343.58|0
1627986530000|2021-08-03 10:28:50|5342.51|5342.51|5342.51|5342.51|5342.51|5342.51|5342.51|5342.51|0
1627986550000|2021-08-03 10:29:10|5342.23|5342.23|5342.35|5342.35|5342.35|5342.35|5342.23|5342.23|0
1627986590000|2021-08-03 10:29:50|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|0
1627986600000|2021-08-03 10:30:00|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|0
1627986620000|2021-08-03 10:30:20|5342.45|5342.45|5342.45|5342.45|5342.45|5342.45|5342.45|5342.45|0
1627986640000|2021-08-03 10:30:40|5342.1|5342.1|5341.74|5341.74|5342.1|5342.1|5341.74|5341.74|0
1627986700000|2021-08-03 10:31:40|5341.46|5341.46|5341.46|5341.46|5341.46|5341.46|5341.46|5341.46|0
1627986720000|2021-08-03 10:32:00|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|0
1627986770000|2021-08-03 10:32:50|5341.28|5341.28|5341.28|5341.28|5341.28|5341.28|5341.28|5341.28|0
1627986780000|2021-08-03 10:33:00|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|0
1627986790000|2021-08-03 10:33:10|5341.64|5341.64|5341.64|5341.64|5341.64|5341.64|5341.64|5341.64|0
1627986820000|2021-08-03 10:33:40|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|0
1627986830000|2021-08-03 10:33:50|5342.23|5342.23|5342.58|5342.58|5342.58|5342.58|5342.23|5342.23|0
1627986840000|2021-08-03 10:34:00|5342.23|5342.23|5342.51|5342.51|5342.51|5342.51|5342.23|5342.23|0
1627986850000|2021-08-03 10:34:10|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|5341.45|0
1627986860000|2021-08-03 10:34:20|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|0
1627986890000|2021-08-03 10:34:50|5341.52|5341.52|5341.87|5341.87|5341.87|5341.87|5341.52|5341.52|0
1627986910000|2021-08-03 10:35:10|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|0
1627986990000|2021-08-03 10:36:30|5341.52|5341.52|5342.23|5342.23|5342.23|5342.23|5341.52|5341.52|0
1627987000000|2021-08-03 10:36:40|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|5341.52|0
1627987020000|2021-08-03 10:37:00|5342.23|5342.23|5342.82|5342.82|5342.82|5342.82|5342.23|5342.23|0
1627987040000|2021-08-03 10:37:20|5343.29|5343.29|5343.29|5343.29|5343.29|5343.29|5343.29|5343.29|0
1627987050000|2021-08-03 10:37:30|5343.18|5343.18|5342.47|5342.47|5343.18|5343.18|5342.47|5342.47|0
1627987080000|2021-08-03 10:38:00|5342.23|5342.23|5340.92|5340.92|5342.23|5342.23|5340.92|5340.92|0
1627987090000|2021-08-03 10:38:10|5340.57|5340.57|5340.21|5340.21|5340.57|5340.57|5340.21|5340.21|0
1627987110000|2021-08-03 10:38:30|5339.52|5339.52|5338.92|5338.92|5339.52|5339.52|5338.92|5338.92|0
1627987130000|2021-08-03 10:38:50|5338.75|5338.75|5338.81|5338.81|5338.81|5338.81|5338.75|5338.75|0
1627987160000|2021-08-03 10:39:20|5338.53|5338.53|5338.53|5338.53|5338.53|5338.53|5338.53|5338.53|0
1627987180000|2021-08-03 10:39:40|5339.24|5339.24|5339.24|5339.24|5339.24|5339.24|5339.24|5339.24|0
1627987200000|2021-08-03 10:40:00|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|5338.95|0
1627987250000|2021-08-03 10:40:50|5338.78|5338.78|5338.78|5338.78|5338.78|5338.78|5338.78|5338.78|0
1627987260000|2021-08-03 10:41:00|5339.06|5339.06|5339.06|5339.06|5339.06|5339.06|5339.06|5339.06|0
1627987270000|2021-08-03 10:41:10|5338.7|5338.7|5338.7|5338.7|5338.7|5338.7|5338.7|5338.7|0
1627987360000|2021-08-03 10:42:40|5338.35|5338.35|5338.35|5338.35|5338.35|5338.35|5338.35|5338.35|0
1627987380000|2021-08-03 10:43:00|5338.01|5338.01|5338.01|5338.01|5338.01|5338.01|5338.01|5338.01|0
1627987400000|2021-08-03 10:43:20|5337.07|5337.07|5336.48|5336.48|5337.07|5337.07|5336.12|5336.12|0
1627987410000|2021-08-03 10:43:30|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|0
1627987440000|2021-08-03 10:44:00|5334.7|5334.7|5334.13|5334.13|5334.7|5334.7|5334.13|5334.13|0
1627987480000|2021-08-03 10:44:40|5334.47|5334.47|5336.11|5336.11|5336.11|5336.11|5334.47|5334.47|0
1627987500000|2021-08-03 10:45:00|5335.4|5335.4|5335.28|5335.28|5335.4|5335.4|5335.28|5335.28|0
1627987510000|2021-08-03 10:45:10|5334.57|5334.57|5334.57|5334.57|5334.57|5334.57|5334.57|5334.57|0
1627987520000|2021-08-03 10:45:20|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|0
1627987540000|2021-08-03 10:45:40|5334.81|5334.81|5334.81|5334.81|5334.81|5334.81|5334.81|5334.81|0
1627987580000|2021-08-03 10:46:20|5335.52|5335.52|5335.52|5335.52|5335.52|5335.52|5335.52|5335.52|0
1627987590000|2021-08-03 10:46:30|5334.81|5334.81|5334.81|5334.81|5334.81|5334.81|5334.81|5334.81|0
1627987600000|2021-08-03 10:46:40|5334.93|5334.93|5334.93|5334.93|5334.93|5334.93|5334.93|5334.93|0
1627987660000|2021-08-03 10:47:40|5334.57|5334.57|5334.46|5334.46|5334.57|5334.57|5334.46|5334.46|0
1627987670000|2021-08-03 10:47:50|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|0
1627987710000|2021-08-03 10:48:30|5333.86|5333.86|5333.86|5333.86|5333.86|5333.86|5333.86|5333.86|0
1627987720000|2021-08-03 10:48:40|5333.51|5333.51|5333.51|5333.51|5333.51|5333.51|5333.51|5333.51|0
1627987750000|2021-08-03 10:49:10|5333.62|5333.62|5333.62|5333.62|5333.62|5333.62|5333.62|5333.62|0
1627987760000|2021-08-03 10:49:20|5332.91|5332.91|5332.91|5332.91|5332.91|5332.91|5332.91|5332.91|0
1627987780000|2021-08-03 10:49:40|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|5332.68|0
1627987790000|2021-08-03 10:49:50|5332.85|5332.85|5332.73|5332.73|5332.85|5332.85|5332.73|5332.73|0
1627987800000|2021-08-03 10:50:00|5332.39|5332.39|5331.77|5331.77|5332.39|5332.39|5331.77|5331.77|0
1627987810000|2021-08-03 10:50:10|5331.42|5331.42|5331.06|5331.06|5331.42|5331.42|5330.71|5330.71|0
1627987820000|2021-08-03 10:50:20|5331.34|5331.34|5331.4|5331.4|5331.46|5331.46|5331.34|5331.34|0
1627987830000|2021-08-03 10:50:30|5331.05|5331.05|5331.05|5331.05|5331.05|5331.05|5331.05|5331.05|0
1627987860000|2021-08-03 10:51:00|5331.4|5331.4|5331.16|5331.16|5331.4|5331.4|5331.16|5331.16|0
1627987870000|2021-08-03 10:51:10|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|0
1627987900000|2021-08-03 10:51:40|5331.99|5331.99|5332.34|5332.34|5332.34|5332.34|5331.99|5331.99|0
1627987970000|2021-08-03 10:52:50|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|5332.1|0
1627988010000|2021-08-03 10:53:30|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|0
1627988060000|2021-08-03 10:54:20|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|5331.92|0
1627988070000|2021-08-03 10:54:30|5331.86|5331.86|5330.97|5330.97|5331.86|5331.86|5330.97|5330.97|0
1627988110000|2021-08-03 10:55:10|5330.73|5330.73|5330.73|5330.73|5330.73|5330.73|5330.73|5330.73|0
1627988120000|2021-08-03 10:55:20|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|0
1627988130000|2021-08-03 10:55:30|5330.38|5330.38|5329.52|5329.52|5330.38|5330.38|5329.52|5329.52|0
1627988140000|2021-08-03 10:55:40|5328.81|5328.81|5328.81|5328.81|5328.81|5328.81|5328.81|5328.81|0
1627988160000|2021-08-03 10:56:00|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|0
1627988170000|2021-08-03 10:56:10|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|0
1627988190000|2021-08-03 10:56:30|5328.56|5328.56|5328.56|5328.56|5328.56|5328.56|5328.56|5328.56|0
1627988200000|2021-08-03 10:56:40|5328.79|5328.79|5329.5|5329.5|5329.5|5329.5|5328.44|5328.44|0
1627988220000|2021-08-03 10:57:00|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|0
1627988260000|2021-08-03 10:57:40|5329.86|5329.86|5329.86|5329.86|5329.86|5329.86|5329.86|5329.86|0
1627988350000|2021-08-03 10:59:10|5329.5|5329.5|5328.33|5328.33|5329.5|5329.5|5328.33|5328.33|0
1627988380000|2021-08-03 10:59:40|5328.67|5328.67|5328.43|5328.43|5328.67|5328.67|5328.43|5328.43|0
1627988400000|2021-08-03 11:00:00|5328.91|5328.91|5328.91|5328.91|5328.91|5328.91|5328.91|5328.91|0
1627988420000|2021-08-03 11:00:20|5328.2|5328.2|5328.55|5328.55|5328.55|5328.55|5328.2|5328.2|0
1627988430000|2021-08-03 11:00:30|5328.2|5328.2|5328.2|5328.2|5328.2|5328.2|5328.2|5328.2|0
1627988440000|2021-08-03 11:00:40|5327.13|5327.13|5327.79|5327.79|5327.84|5327.84|5327.13|5327.13|0
1627988450000|2021-08-03 11:00:50|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|0
1627988470000|2021-08-03 11:01:10|5327.9|5327.9|5328.26|5328.26|5328.26|5328.26|5327.9|5327.9|0
1627988500000|2021-08-03 11:01:40|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|0
1627988510000|2021-08-03 11:01:50|5328.49|5328.49|5327.78|5327.78|5328.49|5328.49|5327.78|5327.78|0
1627988570000|2021-08-03 11:02:50|5327.44|5327.44|5326.26|5326.26|5327.44|5327.44|5326.26|5326.26|0
1627988580000|2021-08-03 11:03:00|5325.19|5325.19|5325.78|5325.78|5326.02|5326.02|5325.19|5325.19|0
1627988600000|2021-08-03 11:03:20|5325.43|5325.43|5326.12|5326.12|5326.83|5326.83|5325.41|5325.41|0
1627988610000|2021-08-03 11:03:30|5325.95|5325.95|5325.77|5325.77|5325.95|5325.95|5325.77|5325.77|0
1627988620000|2021-08-03 11:03:40|5325.71|5325.71|5325.71|5325.71|5325.71|5325.71|5325.71|5325.71|0
1627988750000|2021-08-03 11:05:50|5325|5325|5325|5325|5325|5325|5325|5325|0
1627988790000|2021-08-03 11:06:30|5324.29|5324.29|5324.29|5324.29|5324.65|5324.65|5324.29|5324.29|0
1627988800000|2021-08-03 11:06:40|5323.58|5323.58|5323.58|5323.58|5323.58|5323.58|5323.58|5323.58|0
1627988810000|2021-08-03 11:06:50|5323.23|5323.23|5323.58|5323.58|5323.58|5323.58|5323.23|5323.23|0
1627988820000|2021-08-03 11:07:00|5323.34|5323.34|5323.34|5323.34|5323.34|5323.34|5323.34|5323.34|0
1627988850000|2021-08-03 11:07:30|5323.1|5323.1|5323.06|5323.06|5323.1|5323.1|5322.82|5322.82|0
1627988880000|2021-08-03 11:08:00|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|0
1627988900000|2021-08-03 11:08:20|5322.53|5322.53|5321.82|5321.82|5322.53|5322.53|5321.82|5321.82|0
1627988910000|2021-08-03 11:08:30|5322.17|5322.17|5322.29|5322.29|5322.53|5322.53|5322.17|5322.17|0
1627988920000|2021-08-03 11:08:40|5321.93|5321.93|5322.29|5322.29|5322.29|5322.29|5321.93|5321.93|0
1627988930000|2021-08-03 11:08:50|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|0
1627988940000|2021-08-03 11:09:00|5322.66|5322.66|5322.66|5322.66|5322.66|5322.66|5322.66|5322.66|0
1627988950000|2021-08-03 11:09:10|5323.37|5323.37|5323.01|5323.01|5323.37|5323.37|5323.01|5323.01|0
1627988960000|2021-08-03 11:09:20|5322.9|5322.9|5323.01|5323.01|5323.01|5323.01|5322.9|5322.9|0
1627989000000|2021-08-03 11:10:00|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|0
1627989010000|2021-08-03 11:10:10|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|0
1627989020000|2021-08-03 11:10:20|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|0
1627989090000|2021-08-03 11:11:30|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|0
1627989110000|2021-08-03 11:11:50|5322.95|5322.95|5322.95|5322.95|5322.95|5322.95|5322.95|5322.95|0
1627989120000|2021-08-03 11:12:00|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|0
1627989140000|2021-08-03 11:12:20|5323.31|5323.31|5323.6|5323.6|5323.6|5323.6|5323.31|5323.31|0
1627989150000|2021-08-03 11:12:30|5322.89|5322.89|5322.89|5322.89|5322.89|5322.89|5322.89|5322.89|0
1627989160000|2021-08-03 11:12:40|5323.6|5323.6|5323.6|5323.6|5323.6|5323.6|5323.6|5323.6|0
1627989180000|2021-08-03 11:13:00|5323.72|5323.72|5323.37|5323.37|5323.72|5323.72|5323.37|5323.37|0
1627989200000|2021-08-03 11:13:20|5323.71|5323.71|5323.77|5323.77|5323.77|5323.77|5323.71|5323.71|0
1627989210000|2021-08-03 11:13:30|5323.94|5323.94|5323.94|5323.94|5323.94|5323.94|5323.94|5323.94|0
1627989220000|2021-08-03 11:13:40|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|0
1627989240000|2021-08-03 11:14:00|5324.06|5324.06|5324.35|5324.35|5324.35|5324.35|5324.06|5324.06|0
1627989300000|2021-08-03 11:15:00|5324.11|5324.11|5323.57|5323.57|5324.11|5324.11|5323.57|5323.57|0
1627989310000|2021-08-03 11:15:10|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|0
1627989330000|2021-08-03 11:15:30|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|0
1627989340000|2021-08-03 11:15:40|5324.87|5324.87|5324.87|5324.87|5324.87|5324.87|5324.87|5324.87|0
1627989360000|2021-08-03 11:16:00|5324.63|5324.63|5324.69|5324.69|5324.69|5324.69|5324.63|5324.63|0
1627989370000|2021-08-03 11:16:10|5324.75|5324.75|5324.81|5324.81|5324.81|5324.81|5324.75|5324.75|0
1627989380000|2021-08-03 11:16:20|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|5324.63|0
1627989420000|2021-08-03 11:17:00|5324.81|5324.81|5325.05|5325.05|5325.11|5325.11|5324.69|5324.69|0
1627989430000|2021-08-03 11:17:10|5326.47|5326.47|5326.23|5326.23|5326.47|5326.47|5326.23|5326.23|0
1627989440000|2021-08-03 11:17:20|5325.88|5325.88|5325.88|5325.88|5325.88|5325.88|5325.88|5325.88|0
1627989470000|2021-08-03 11:17:50|5324.46|5324.46|5324.12|5324.12|5324.46|5324.46|5324.12|5324.12|0
1627989480000|2021-08-03 11:18:00|5323.78|5323.78|5323.43|5323.43|5323.78|5323.78|5323.43|5323.43|0
1627989490000|2021-08-03 11:18:10|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|0
1627989520000|2021-08-03 11:18:40|5322.74|5322.74|5322.5|5322.5|5322.74|5322.74|5322.5|5322.5|0
1627989530000|2021-08-03 11:18:50|5322.26|5322.26|5321.98|5321.98|5322.26|5322.26|5321.98|5321.98|0
1627989540000|2021-08-03 11:19:00|5321.27|5321.27|5320.48|5320.48|5321.33|5321.33|5320.36|5320.36|0
1627989560000|2021-08-03 11:19:20|5320.13|5320.13|5319.77|5319.77|5320.13|5320.13|5319.77|5319.77|0
1627989570000|2021-08-03 11:19:30|5319.43|5319.43|5319.43|5319.43|5319.43|5319.43|5319.43|5319.43|0
1627989580000|2021-08-03 11:19:40|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|5319.15|0
1627989600000|2021-08-03 11:20:00|5318.81|5318.81|5319.15|5319.15|5319.15|5319.15|5318.81|5318.81|0
1627989640000|2021-08-03 11:20:40|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|0
1627989650000|2021-08-03 11:20:50|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|0
1627989670000|2021-08-03 11:21:10|5318.52|5318.52|5318.52|5318.52|5318.52|5318.52|5318.52|5318.52|0
1627989680000|2021-08-03 11:21:20|5318.46|5318.46|5318.22|5318.22|5318.46|5318.46|5318.22|5318.22|0
1627989760000|2021-08-03 11:22:40|5317.92|5317.92|5317.92|5317.92|5317.92|5317.92|5317.92|5317.92|0
1627989860000|2021-08-03 11:24:20|5318.04|5318.04|5318.04|5318.04|5318.4|5318.4|5318.04|5318.04|0
1627989880000|2021-08-03 11:24:40|5317.98|5317.98|5317.92|5317.92|5317.98|5317.98|5317.92|5317.92|0
1627989950000|2021-08-03 11:25:50|5318.63|5318.63|5319.7|5319.7|5319.7|5319.7|5318.63|5318.63|0
1627989970000|2021-08-03 11:26:10|5319.34|5319.34|5319.68|5319.68|5319.68|5319.68|5319.34|5319.34|0
1627989980000|2021-08-03 11:26:20|5319.97|5319.97|5319.97|5319.97|5319.97|5319.97|5319.97|5319.97|0
1627990000000|2021-08-03 11:26:40|5321.15|5321.15|5321.49|5321.49|5321.49|5321.49|5321.15|5321.15|0
1627990020000|2021-08-03 11:27:00|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|5321.73|0
1627990050000|2021-08-03 11:27:30|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|0
1627990060000|2021-08-03 11:27:40|5322.68|5322.68|5322.44|5322.44|5322.68|5322.68|5322.44|5322.44|0
1627990070000|2021-08-03 11:27:50|5322.2|5322.2|5322.2|5322.2|5322.2|5322.2|5322.2|5322.2|0
1627990090000|2021-08-03 11:28:10|5321.96|5321.96|5321.61|5321.61|5321.96|5321.96|5321.61|5321.61|0
1627990100000|2021-08-03 11:28:20|5321.25|5321.25|5321.02|5321.02|5321.25|5321.25|5321.02|5321.02|0
1627990110000|2021-08-03 11:28:30|5318.2|5318.2|5319.62|5319.62|5319.62|5319.62|5318.2|5318.2|0
1627990120000|2021-08-03 11:28:40|5319.27|5319.27|5319.27|5319.27|5319.27|5319.27|5319.27|5319.27|0
1627990130000|2021-08-03 11:28:50|5319.33|5319.33|5318.71|5318.71|5319.33|5319.33|5318.71|5318.71|0
1627990160000|2021-08-03 11:29:20|5317.64|5317.64|5318.35|5318.35|5318.35|5318.35|5317.64|5317.64|0
1627990260000|2021-08-03 11:31:00|5318|5318|5318|5318|5318|5318|5318|5318|0
1627990300000|2021-08-03 11:31:40|5317.76|5317.76|5319.05|5319.05|5319.05|5319.05|5317.76|5317.76|0
1627990310000|2021-08-03 11:31:50|5319.29|5319.29|5319.23|5319.23|5319.29|5319.29|5319.23|5319.23|0
1627990340000|2021-08-03 11:32:20|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|0
1627990380000|2021-08-03 11:33:00|5319.75|5319.75|5319.75|5319.75|5319.75|5319.75|5319.75|5319.75|0
1627990390000|2021-08-03 11:33:10|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|0
1627990400000|2021-08-03 11:33:20|5321.58|5321.58|5321.58|5321.58|5321.58|5321.58|5321.58|5321.58|0
1627990420000|2021-08-03 11:33:40|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|5321.92|0
1627990520000|2021-08-03 11:35:20|5321.57|5321.57|5321.92|5321.92|5321.92|5321.92|5321.57|5321.57|0
1627990570000|2021-08-03 11:36:10|5322.16|5322.16|5322.22|5322.22|5322.22|5322.22|5322.16|5322.16|0
1627990720000|2021-08-03 11:38:40|5321.88|5321.88|5321.88|5321.88|5321.88|5321.88|5321.88|5321.88|0
1627990740000|2021-08-03 11:39:00|5322.94|5322.94|5323.24|5323.24|5323.3|5323.3|5322.94|5322.94|0
1627990800000|2021-08-03 11:40:00|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|0
1627990830000|2021-08-03 11:40:30|5323.59|5323.59|5323.71|5323.71|5323.71|5323.71|5323.59|5323.59|0
1627990840000|2021-08-03 11:40:40|5323.77|5323.77|5323.77|5323.77|5323.77|5323.77|5323.77|5323.77|0
1627990850000|2021-08-03 11:40:50|5323.41|5323.41|5323.18|5323.18|5323.41|5323.41|5323.18|5323.18|0
1627990880000|2021-08-03 11:41:20|5323.12|5323.12|5323.12|5323.12|5323.12|5323.12|5323.12|5323.12|0
1627990940000|2021-08-03 11:42:20|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|5323.24|0
1627990950000|2021-08-03 11:42:30|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|5323.59|0
1627990960000|2021-08-03 11:42:40|5323.77|5323.77|5323.77|5323.77|5323.77|5323.77|5323.77|5323.77|0
1627990990000|2021-08-03 11:43:10|5323.06|5323.06|5323.06|5323.06|5323.06|5323.06|5323.06|5323.06|0
1627991010000|2021-08-03 11:43:30|5322.48|5322.48|5322.36|5322.36|5322.48|5322.48|5322.36|5322.36|0
1627991040000|2021-08-03 11:44:00|5322.01|5322.01|5322.01|5322.01|5322.01|5322.01|5322.01|5322.01|0
1627991070000|2021-08-03 11:44:30|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|0
1627991090000|2021-08-03 11:44:50|5321.43|5321.43|5319.58|5319.58|5321.43|5321.43|5319.58|5319.58|0
1627991100000|2021-08-03 11:45:00|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|0
1627991110000|2021-08-03 11:45:10|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|0
1627991130000|2021-08-03 11:45:30|5319.34|5319.34|5320.76|5320.76|5320.76|5320.76|5319.34|5319.34|0
1627991150000|2021-08-03 11:45:50|5321|5321|5320.64|5320.64|5321|5321|5320.64|5320.64|0
1627991180000|2021-08-03 11:46:20|5320.29|5320.29|5319.69|5319.69|5320.29|5320.29|5319.69|5319.69|0
1627991240000|2021-08-03 11:47:20|5320.03|5320.03|5320.03|5320.03|5320.03|5320.03|5320.03|5320.03|0
1627991270000|2021-08-03 11:47:50|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|0
1627991280000|2021-08-03 11:48:00|5320.03|5320.03|5321.45|5321.45|5321.45|5321.45|5320.03|5320.03|0
1627991310000|2021-08-03 11:48:30|5322.13|5322.13|5322.84|5322.84|5322.84|5322.84|5322.13|5322.13|0
1627991320000|2021-08-03 11:48:40|5322.5|5322.5|5321.79|5321.79|5322.5|5322.5|5321.79|5321.79|0
1627991350000|2021-08-03 11:49:10|5321.85|5321.85|5321.85|5321.85|5321.85|5321.85|5321.85|5321.85|0
1627991390000|2021-08-03 11:49:50|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|0
1627991420000|2021-08-03 11:50:20|5322.07|5322.07|5321.96|5321.96|5322.07|5322.07|5321.96|5321.96|0
1627991440000|2021-08-03 11:50:40|5321.6|5321.6|5320.49|5320.49|5321.6|5321.6|5320.49|5320.49|0
1627991450000|2021-08-03 11:50:50|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|5320.61|0
1627991470000|2021-08-03 11:51:10|5320.91|5320.91|5320.91|5320.91|5320.91|5320.91|5320.91|5320.91|0
1627991480000|2021-08-03 11:51:20|5320.85|5320.85|5321.19|5321.19|5321.19|5321.19|5320.85|5320.85|0
1627991500000|2021-08-03 11:51:40|5321.54|5321.54|5321.54|5321.54|5321.54|5321.54|5321.54|5321.54|0
1627991510000|2021-08-03 11:51:50|5321.78|5321.78|5321.78|5321.78|5321.78|5321.78|5321.78|5321.78|0
1627991630000|2021-08-03 11:53:50|5321.66|5321.66|5321.66|5321.66|5321.66|5321.66|5321.66|5321.66|0
1627991740000|2021-08-03 11:55:40|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|0
1627991750000|2021-08-03 11:55:50|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|0
1627991790000|2021-08-03 11:56:30|5322.26|5322.26|5322.26|5322.26|5322.26|5322.26|5322.26|5322.26|0
1627991810000|2021-08-03 11:56:50|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|0
1627991850000|2021-08-03 11:57:30|5322.84|5322.84|5322.84|5322.84|5322.84|5322.84|5322.84|5322.84|0
1627991880000|2021-08-03 11:58:00|5322.72|5322.72|5322.49|5322.49|5322.72|5322.72|5322.49|5322.49|0
1627991890000|2021-08-03 11:58:10|5322.25|5322.25|5322.01|5322.01|5322.25|5322.25|5322.01|5322.01|0
1627991910000|2021-08-03 11:58:30|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|5321.67|0
1627991990000|2021-08-03 11:59:50|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|0
1627992000000|2021-08-03 12:00:00|5322.1|5322.1|5322.38|5322.38|5322.38|5322.38|5322.1|5322.1|0
1627992010000|2021-08-03 12:00:10|5322.62|5322.62|5323.09|5323.09|5323.09|5323.09|5322.62|5322.62|0
1627992020000|2021-08-03 12:00:20|5322.81|5322.81|5322.81|5322.81|5322.81|5322.81|5322.81|5322.81|0
1627992030000|2021-08-03 12:00:30|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|5323.09|0
1627992050000|2021-08-03 12:00:50|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|0
1627992080000|2021-08-03 12:01:20|5322.93|5322.93|5322.69|5322.69|5322.93|5322.93|5322.69|5322.69|0
1627992090000|2021-08-03 12:01:30|5322.97|5322.97|5322.97|5322.97|5322.97|5322.97|5322.97|5322.97|0
1627992140000|2021-08-03 12:02:20|5322.69|5322.69|5322.69|5322.69|5322.69|5322.69|5322.69|5322.69|0
1627992150000|2021-08-03 12:02:30|5322.81|5322.81|5322.81|5322.81|5322.81|5322.81|5322.81|5322.81|0
1627992190000|2021-08-03 12:03:10|5323.05|5323.05|5323.05|5323.05|5323.05|5323.05|5323.05|5323.05|0
1627992210000|2021-08-03 12:03:30|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|0
1627992230000|2021-08-03 12:03:50|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|0
1627992250000|2021-08-03 12:04:10|5323.03|5323.03|5323.03|5323.03|5323.03|5323.03|5323.03|5323.03|0
1627992270000|2021-08-03 12:04:30|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|0
1627992280000|2021-08-03 12:04:40|5323.73|5323.73|5324.44|5324.44|5324.44|5324.44|5323.73|5323.73|0
1627992290000|2021-08-03 12:04:50|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|0
1627992310000|2021-08-03 12:05:10|5324.16|5324.16|5324.45|5324.45|5324.45|5324.45|5324.1|5324.1|0
1627992330000|2021-08-03 12:05:30|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|5324.1|0
1627992350000|2021-08-03 12:05:50|5323.62|5323.62|5323.03|5323.03|5323.62|5323.62|5323.03|5323.03|0
1627992440000|2021-08-03 12:07:20|5321.96|5321.96|5321.96|5321.96|5321.96|5321.96|5321.96|5321.96|0
1627992480000|2021-08-03 12:08:00|5321.72|5321.72|5321.72|5321.72|5321.72|5321.72|5321.72|5321.72|0
1627992500000|2021-08-03 12:08:20|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|0
1627992540000|2021-08-03 12:09:00|5322.25|5322.25|5322.25|5322.25|5322.25|5322.25|5322.25|5322.25|0
1627992560000|2021-08-03 12:09:20|5322.49|5322.49|5322.49|5322.49|5322.49|5322.49|5322.49|5322.49|0
1627992570000|2021-08-03 12:09:30|5322.73|5322.73|5322.73|5322.73|5322.73|5322.73|5322.73|5322.73|0
1627992580000|2021-08-03 12:09:40|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|0
1627992590000|2021-08-03 12:09:50|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|5322.02|0
1627992620000|2021-08-03 12:10:20|5321.78|5321.78|5321.78|5321.78|5321.78|5321.78|5321.78|5321.78|0
1627992630000|2021-08-03 12:10:30|5321.72|5321.72|5321.72|5321.72|5321.72|5321.72|5321.72|5321.72|0
1627992650000|2021-08-03 12:10:50|5321.67|5321.67|5321.72|5321.72|5321.72|5321.72|5321.67|5321.67|0
1627992690000|2021-08-03 12:11:30|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|5321.37|0
1627992770000|2021-08-03 12:12:50|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|5321.61|0
1627992850000|2021-08-03 12:14:10|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|0
1627992890000|2021-08-03 12:14:50|5321.59|5321.59|5321.59|5321.59|5321.59|5321.59|5321.59|5321.59|0
1627992910000|2021-08-03 12:15:10|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|5321.95|0
1627992930000|2021-08-03 12:15:30|5322.07|5322.07|5322.6|5322.6|5322.6|5322.6|5322.07|5322.07|0
1627992990000|2021-08-03 12:16:30|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|0
1627993020000|2021-08-03 12:17:00|5322.6|5322.6|5322.88|5322.88|5322.88|5322.88|5322.6|5322.6|0
1627993030000|2021-08-03 12:17:10|5323.66|5323.66|5324.73|5324.73|5324.73|5324.73|5323.66|5323.66|0
1627993040000|2021-08-03 12:17:20|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|0
1627993050000|2021-08-03 12:17:30|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|0
1627993070000|2021-08-03 12:17:50|5324.5|5324.5|5324.5|5324.5|5324.5|5324.5|5324.5|5324.5|0
1627993090000|2021-08-03 12:18:10|5324.26|5324.26|5324.02|5324.02|5324.26|5324.26|5324.02|5324.02|0
1627993110000|2021-08-03 12:18:30|5324.14|5324.14|5324.14|5324.14|5324.14|5324.14|5324.14|5324.14|0
1627993130000|2021-08-03 12:18:50|5324.19|5324.19|5324.25|5324.25|5324.25|5324.25|5324.19|5324.19|0
1627993140000|2021-08-03 12:19:00|5324.08|5324.08|5323.96|5323.96|5324.08|5324.08|5323.96|5323.96|0
1627993190000|2021-08-03 12:19:50|5323.9|5323.9|5323.84|5323.84|5323.9|5323.9|5323.84|5323.84|0
1627993200000|2021-08-03 12:20:00|5323.49|5323.49|5322.97|5322.97|5323.55|5323.55|5321.91|5321.91|0
1627993210000|2021-08-03 12:20:10|5322.73|5322.73|5322.04|5322.04|5322.73|5322.73|5322.04|5322.04|0
1627993230000|2021-08-03 12:20:30|5320.97|5320.97|5320.97|5320.97|5320.97|5320.97|5320.97|5320.97|0
1627993240000|2021-08-03 12:20:40|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1627993250000|2021-08-03 12:20:50|5320.38|5320.38|5320.21|5320.21|5320.38|5320.38|5320.21|5320.21|0
1627993260000|2021-08-03 12:21:00|5319.92|5319.92|5320.21|5320.21|5320.21|5320.21|5319.92|5319.92|0
1627993280000|2021-08-03 12:21:20|5319.92|5319.92|5319.92|5319.92|5319.92|5319.92|5319.92|5319.92|0
1627993320000|2021-08-03 12:22:00|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|0
1627993330000|2021-08-03 12:22:10|5318.62|5318.62|5316.62|5316.62|5318.62|5318.62|5316.62|5316.62|0
1627993340000|2021-08-03 12:22:20|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|0
1627993350000|2021-08-03 12:22:30|5315.99|5315.99|5315.99|5315.99|5315.99|5315.99|5315.99|5315.99|0
1627993360000|2021-08-03 12:22:40|5316.34|5316.34|5315.99|5315.99|5316.34|5316.34|5315.99|5315.99|0
1627993370000|2021-08-03 12:22:50|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|0
1627993380000|2021-08-03 12:23:00|5315.57|5315.57|5316|5316|5316.28|5316.28|5315.57|5315.57|0
1627993400000|2021-08-03 12:23:20|5316.28|5316.28|5316.28|5316.28|5316.28|5316.28|5316.28|5316.28|0
1627993410000|2021-08-03 12:23:30|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|0
1627993420000|2021-08-03 12:23:40|5317.47|5317.47|5317.47|5317.47|5317.47|5317.47|5317.47|5317.47|0
1627993470000|2021-08-03 12:24:30|5317.23|5317.23|5315.63|5315.63|5317.23|5317.23|5315.63|5315.63|0
1627993500000|2021-08-03 12:25:00|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|0
1627993560000|2021-08-03 12:26:00|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1627993570000|2021-08-03 12:26:10|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|0
1627993580000|2021-08-03 12:26:20|5315.99|5315.99|5315.39|5315.39|5315.99|5315.99|5315.39|5315.39|0
1627993590000|2021-08-03 12:26:30|5315.11|5315.11|5315.39|5315.39|5315.39|5315.39|5315.11|5315.11|0
1627993610000|2021-08-03 12:26:50|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|0
1627993620000|2021-08-03 12:27:00|5314.8|5314.8|5314.52|5314.52|5314.8|5314.8|5314.52|5314.52|0
1627993630000|2021-08-03 12:27:10|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|5314.16|0
1627993640000|2021-08-03 12:27:20|5312.18|5312.18|5312.18|5312.18|5312.18|5312.18|5312.18|5312.18|0
1627993660000|2021-08-03 12:27:40|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|0
1627993680000|2021-08-03 12:28:00|5310.23|5310.23|5310.17|5310.17|5310.23|5310.23|5310.17|5310.17|0
1627993690000|2021-08-03 12:28:10|5310.52|5310.52|5311.41|5311.41|5311.41|5311.41|5310.52|5310.52|0
1627993700000|2021-08-03 12:28:20|5311.47|5311.47|5311.47|5311.47|5311.47|5311.47|5311.47|5311.47|0
1627993750000|2021-08-03 12:29:10|5311.64|5311.64|5311.7|5311.7|5311.7|5311.7|5311.64|5311.64|0
1627993790000|2021-08-03 12:29:50|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|5310.99|0
1627993800000|2021-08-03 12:30:00|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|0
1627993810000|2021-08-03 12:30:10|5310.37|5310.37|5308.71|5308.71|5310.37|5310.37|5308.71|5308.71|0
1627993820000|2021-08-03 12:30:20|5308.59|5308.59|5308.4|5308.4|5308.59|5308.59|5308.12|5308.12|0
1627993840000|2021-08-03 12:30:40|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|5308.46|0
1627993860000|2021-08-03 12:31:00|5308.51|5308.51|5308.23|5308.23|5308.51|5308.51|5308.23|5308.23|0
1627993870000|2021-08-03 12:31:10|5308.94|5308.94|5309.42|5309.42|5309.42|5309.42|5308.94|5308.94|0
1627993940000|2021-08-03 12:32:20|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|0
1627993950000|2021-08-03 12:32:30|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|0
1627993980000|2021-08-03 12:33:00|5310.66|5310.66|5310.66|5310.66|5310.66|5310.66|5310.66|5310.66|0
1627994030000|2021-08-03 12:33:50|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|0
1627994050000|2021-08-03 12:34:10|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|0
1627994100000|2021-08-03 12:35:00|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|5310.19|0
1627994120000|2021-08-03 12:35:20|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|0
1627994130000|2021-08-03 12:35:30|5311.26|5311.26|5311.26|5311.26|5311.26|5311.26|5311.26|5311.26|0
1627994140000|2021-08-03 12:35:40|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|0
1627994160000|2021-08-03 12:36:00|5311.85|5311.85|5311.85|5311.85|5311.85|5311.85|5311.85|5311.85|0
1627994180000|2021-08-03 12:36:20|5311.49|5311.49|5311.49|5311.49|5311.55|5311.55|5311.49|5311.49|0
1627994190000|2021-08-03 12:36:30|5311.73|5311.73|5311.73|5311.73|5311.73|5311.73|5311.73|5311.73|0
1627994210000|2021-08-03 12:36:50|5311.02|5311.02|5311.02|5311.02|5311.02|5311.02|5311.02|5311.02|0
1627994280000|2021-08-03 12:38:00|5310.66|5310.66|5310.66|5310.66|5310.66|5310.66|5310.66|5310.66|0
1627994320000|2021-08-03 12:38:40|5310.43|5310.43|5310.43|5310.43|5310.43|5310.43|5310.43|5310.43|0
1627994340000|2021-08-03 12:39:00|5310.31|5310.31|5310.31|5310.31|5310.31|5310.31|5310.31|5310.31|0
1627994350000|2021-08-03 12:39:10|5311.02|5311.02|5311.73|5311.73|5311.73|5311.73|5311.02|5311.02|0
1627994370000|2021-08-03 12:39:30|5311.67|5311.67|5311.31|5311.31|5311.67|5311.67|5311.31|5311.31|0
1627994380000|2021-08-03 12:39:40|5310.6|5310.6|5310.26|5310.26|5310.6|5310.6|5310.26|5310.26|0
1627994390000|2021-08-03 12:39:50|5310.5|5310.5|5310.5|5310.5|5310.5|5310.5|5310.5|5310.5|0
1627994400000|2021-08-03 12:40:00|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|0
1627994460000|2021-08-03 12:41:00|5311.14|5311.14|5311.02|5311.02|5311.14|5311.14|5310.78|5310.78|0
1627994480000|2021-08-03 12:41:20|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|5311.38|0
1627994510000|2021-08-03 12:41:50|5310.9|5310.9|5310.96|5310.96|5310.96|5310.96|5310.9|5310.9|0
1627994520000|2021-08-03 12:42:00|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|5310.78|0
1627994530000|2021-08-03 12:42:10|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|5310.9|0
1627994600000|2021-08-03 12:43:20|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|5311.14|0
1627994610000|2021-08-03 12:43:30|5311.42|5311.42|5311.42|5311.42|5311.42|5311.42|5311.42|5311.42|0
1627994630000|2021-08-03 12:43:50|5311.14|5311.14|5311.2|5311.2|5311.2|5311.2|5311.14|5311.14|0
1627994650000|2021-08-03 12:44:10|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|5311.48|0
1627994660000|2021-08-03 12:44:20|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|5311.2|0
1627994670000|2021-08-03 12:44:30|5310.85|5310.85|5311.13|5311.13|5311.13|5311.13|5310.85|5310.85|0
1627994680000|2021-08-03 12:44:40|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|5310.45|0
1627994690000|2021-08-03 12:44:50|5310.11|5310.11|5309.76|5309.76|5310.11|5310.11|5309.76|5309.76|0
1627994700000|2021-08-03 12:45:00|5309.7|5309.7|5309.7|5309.7|5309.7|5309.7|5309.7|5309.7|0
1627994710000|2021-08-03 12:45:10|5309.46|5309.46|5308.82|5308.82|5309.46|5309.46|5308.82|5308.82|0
1627994740000|2021-08-03 12:45:40|5309.17|5309.17|5309.17|5309.17|5309.17|5309.17|5309.17|5309.17|0
1627994770000|2021-08-03 12:46:10|5308.88|5308.88|5308.88|5308.88|5308.88|5308.88|5308.88|5308.88|0
1627994780000|2021-08-03 12:46:20|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|0
1627994790000|2021-08-03 12:46:30|5309.52|5309.52|5309.82|5309.82|5309.82|5309.82|5309.52|5309.52|0
1627994800000|2021-08-03 12:46:40|5310.53|5310.53|5310.53|5310.53|5310.53|5310.53|5310.53|5310.53|0
1627994810000|2021-08-03 12:46:50|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|0
1627994820000|2021-08-03 12:47:00|5310.53|5310.53|5310.53|5310.53|5310.53|5310.53|5310.53|5310.53|0
1627994840000|2021-08-03 12:47:20|5310.25|5310.25|5309.97|5309.97|5310.25|5310.25|5309.97|5309.97|0
1627994860000|2021-08-03 12:47:40|5310.03|5310.03|5310.03|5310.03|5310.03|5310.03|5310.03|5310.03|0
1627994870000|2021-08-03 12:47:50|5310.6|5310.6|5311.24|5311.24|5311.24|5311.24|5310.6|5310.6|0
1627994920000|2021-08-03 12:48:40|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|5311.58|0
1627994970000|2021-08-03 12:49:30|5311.24|5311.24|5311.36|5311.36|5311.36|5311.36|5311.24|5311.24|0
1627994980000|2021-08-03 12:49:40|5311.3|5311.3|5311.3|5311.3|5311.3|5311.3|5311.3|5311.3|0
1627995020000|2021-08-03 12:50:20|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|0
1627995040000|2021-08-03 12:50:40|5311.24|5311.24|5311.24|5311.24|5311.24|5311.24|5311.24|5311.24|0
1627995060000|2021-08-03 12:51:00|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|5311.36|0
1627995130000|2021-08-03 12:52:10|5312.42|5312.42|5312.42|5312.42|5312.42|5312.42|5312.42|5312.42|0
1627995140000|2021-08-03 12:52:20|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|5312.78|0
1627995150000|2021-08-03 12:52:30|5313.12|5313.12|5313.12|5313.12|5313.12|5313.12|5313.12|5313.12|0
1627995200000|2021-08-03 12:53:20|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|5313.36|0
1627995210000|2021-08-03 12:53:30|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|5313.71|0
1627995220000|2021-08-03 12:53:40|5313.36|5313.36|5313.12|5313.12|5313.36|5313.36|5313|5313|0
1627995240000|2021-08-03 12:54:00|5312.77|5312.77|5312.19|5312.19|5312.77|5312.77|5312.19|5312.19|0
1627995260000|2021-08-03 12:54:20|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|5312.24|0
1627995320000|2021-08-03 12:55:20|5312.19|5312.19|5312.19|5312.19|5312.19|5312.19|5312.19|5312.19|0
1627995360000|2021-08-03 12:56:00|5312.54|5312.54|5312.54|5312.54|5312.54|5312.54|5312.54|5312.54|0
1627995370000|2021-08-03 12:56:10|5312.9|5312.9|5313.25|5313.25|5313.25|5313.25|5312.9|5312.9|0
1627995380000|2021-08-03 12:56:20|5313.13|5313.13|5312.9|5312.9|5313.13|5313.13|5312.9|5312.9|0
1627995410000|2021-08-03 12:56:50|5313.61|5313.61|5313.96|5313.96|5313.96|5313.96|5313.61|5313.61|0
1627995420000|2021-08-03 12:57:00|5313.61|5313.61|5312.9|5312.9|5313.61|5313.61|5312.9|5312.9|0
1627995470000|2021-08-03 12:57:50|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|0
1627995520000|2021-08-03 12:58:40|5312.44|5312.44|5312.44|5312.44|5312.44|5312.44|5312.44|5312.44|0
1627995540000|2021-08-03 12:59:00|5311.39|5311.39|5310.08|5310.08|5311.39|5311.39|5310.08|5310.08|0
1627995550000|2021-08-03 12:59:10|5310.42|5310.42|5310.42|5310.42|5310.42|5310.42|5310.42|5310.42|0
1627995560000|2021-08-03 12:59:20|5310.18|5310.18|5310.18|5310.18|5310.18|5310.18|5310.18|5310.18|0
1627995570000|2021-08-03 12:59:30|5310.89|5310.89|5310.89|5310.89|5310.89|5310.89|5310.89|5310.89|0
1627995580000|2021-08-03 12:59:40|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|5310.55|0
1627995590000|2021-08-03 12:59:50|5310.31|5310.31|5310.31|5310.31|5310.31|5310.31|5310.31|5310.31|0
1627995600000|2021-08-03 13:00:00|5310.37|5310.37|5310.36|5310.36|5310.37|5310.37|5309.66|5309.66|0
1627995610000|2021-08-03 13:00:10|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|0
1627995620000|2021-08-03 13:00:20|5311.07|5311.07|5311.07|5311.07|5311.07|5311.07|5311.07|5311.07|0
1627995630000|2021-08-03 13:00:30|5311.43|5311.43|5311.37|5311.37|5311.43|5311.43|5311.37|5311.37|0
1627995640000|2021-08-03 13:00:40|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|0
1627995680000|2021-08-03 13:01:20|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|5311.49|0
1627995700000|2021-08-03 13:01:40|5311.37|5311.37|5311.78|5311.78|5311.95|5311.95|5311.37|5311.37|0
1627995710000|2021-08-03 13:01:50|5311.66|5311.66|5311.66|5311.66|5311.66|5311.66|5311.66|5311.66|0
1627995720000|2021-08-03 13:02:00|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|0
1627995740000|2021-08-03 13:02:20|5311.56|5311.56|5311.54|5311.54|5311.56|5311.56|5311.2|5311.2|0
1627995780000|2021-08-03 13:03:00|5312.25|5312.25|5312.25|5312.25|5312.25|5312.25|5312.25|5312.25|0
1627995790000|2021-08-03 13:03:10|5312.61|5312.61|5312.85|5312.85|5312.85|5312.85|5312.61|5312.61|0
1627995810000|2021-08-03 13:03:30|5313.33|5313.33|5313.09|5313.09|5313.33|5313.33|5313.09|5313.09|0
1627995820000|2021-08-03 13:03:40|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|5312.85|0
1627995850000|2021-08-03 13:04:10|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|5313.13|0
1627995870000|2021-08-03 13:04:30|5313.84|5313.84|5313.9|5313.9|5314.18|5314.18|5313.84|5313.84|0
1627995880000|2021-08-03 13:04:40|5314.24|5314.24|5314.52|5314.52|5314.52|5314.52|5314.24|5314.24|0
1627995890000|2021-08-03 13:04:50|5315|5315|5314.76|5314.76|5315|5315|5314.76|5314.76|0
1627995900000|2021-08-03 13:05:00|5314.88|5314.88|5315.16|5315.16|5315.16|5315.16|5314.88|5314.88|0
1627995920000|2021-08-03 13:05:20|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|0
1627995930000|2021-08-03 13:05:30|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|5315.28|0
1627995940000|2021-08-03 13:05:40|5314.66|5314.66|5314.3|5314.3|5314.66|5314.66|5314.3|5314.3|0
1627995960000|2021-08-03 13:06:00|5314.65|5314.65|5314.65|5314.65|5314.65|5314.65|5314.65|5314.65|0
1627995970000|2021-08-03 13:06:10|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|5314.3|0
1627995990000|2021-08-03 13:06:30|5314.65|5314.65|5315.6|5315.6|5315.6|5315.6|5314.65|5314.65|0
1627996020000|2021-08-03 13:07:00|5315.84|5315.84|5315.84|5315.84|5315.84|5315.84|5315.84|5315.84|0
1627996050000|2021-08-03 13:07:30|5316.02|5316.02|5316.02|5316.02|5316.02|5316.02|5316.02|5316.02|0
1627996070000|2021-08-03 13:07:50|5316.36|5316.36|5316.36|5316.36|5316.36|5316.36|5316.36|5316.36|0
1627996100000|2021-08-03 13:08:20|5316.3|5316.3|5316.18|5316.18|5316.3|5316.3|5316.18|5316.18|0
1627996120000|2021-08-03 13:08:40|5317.25|5317.25|5316.89|5316.89|5317.25|5317.25|5316.89|5316.89|0
1627996140000|2021-08-03 13:09:00|5316.77|5316.77|5316.77|5316.77|5316.77|5316.77|5316.77|5316.77|0
1627996150000|2021-08-03 13:09:10|5316.43|5316.43|5316.77|5316.77|5316.77|5316.77|5316.43|5316.43|0
1627996230000|2021-08-03 13:10:30|5316.72|5316.72|5316.66|5316.66|5316.72|5316.72|5316.66|5316.66|0
1627996250000|2021-08-03 13:10:50|5316.6|5316.6|5316.54|5316.54|5316.6|5316.6|5316.54|5316.54|0
1627996270000|2021-08-03 13:11:10|5315.83|5315.83|5315.47|5315.47|5315.83|5315.83|5315.47|5315.47|0
1627996280000|2021-08-03 13:11:20|5315.83|5315.83|5316.01|5316.01|5316.01|5316.01|5315.65|5315.65|0
1627996330000|2021-08-03 13:12:10|5317.07|5317.07|5317.07|5317.07|5317.07|5317.07|5317.07|5317.07|0
1627996350000|2021-08-03 13:12:30|5316.9|5316.9|5317.07|5317.07|5317.07|5317.07|5316.9|5316.9|0
1627996380000|2021-08-03 13:13:00|5316.02|5316.02|5315.55|5315.55|5316.02|5316.02|5315.55|5315.55|0
1627996430000|2021-08-03 13:13:50|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|0
1627996460000|2021-08-03 13:14:20|5315.19|5315.19|5314.95|5314.95|5315.19|5315.19|5314.95|5314.95|0
1627996470000|2021-08-03 13:14:30|5314.67|5314.67|5314.91|5314.91|5314.91|5314.91|5314.67|5314.67|0
1627996480000|2021-08-03 13:14:40|5315.19|5315.19|5315.19|5315.19|5315.19|5315.19|5315.19|5315.19|0
1627996490000|2021-08-03 13:14:50|5314.91|5314.91|5314.91|5314.91|5314.91|5314.91|5314.91|5314.91|0
1627996500000|2021-08-03 13:15:00|5314.55|5314.55|5314.84|5314.84|5314.84|5314.84|5314.55|5314.55|0
1627996510000|2021-08-03 13:15:10|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|0
1627996530000|2021-08-03 13:15:30|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|5314.84|0
1627996550000|2021-08-03 13:15:50|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|5314.55|0
1627996560000|2021-08-03 13:16:00|5314.61|5314.61|5314.14|5314.14|5314.61|5314.61|5314.14|5314.14|0
1627996570000|2021-08-03 13:16:10|5314.2|5314.2|5314.2|5314.2|5314.2|5314.2|5314.2|5314.2|0
1627996600000|2021-08-03 13:16:40|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|0
1627996610000|2021-08-03 13:16:50|5315.03|5315.03|5316.73|5316.73|5316.73|5316.73|5315.03|5315.03|0
1627996620000|2021-08-03 13:17:00|5316.97|5316.97|5316.62|5316.62|5316.97|5316.97|5316.62|5316.62|0
1627996660000|2021-08-03 13:17:40|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|5316.34|0
1627996680000|2021-08-03 13:18:00|5316.62|5316.62|5316.62|5316.62|5316.62|5316.62|5316.62|5316.62|0
1627996710000|2021-08-03 13:18:30|5316.85|5316.85|5316.85|5316.85|5317.21|5317.21|5316.85|5316.85|0
1627996720000|2021-08-03 13:18:40|5316.73|5316.73|5316.38|5316.38|5316.73|5316.73|5316.38|5316.38|0
1627996730000|2021-08-03 13:18:50|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|0
1627996740000|2021-08-03 13:19:00|5316.45|5316.45|5316.81|5316.81|5316.81|5316.81|5316.45|5316.45|0
1627996750000|2021-08-03 13:19:10|5317.29|5317.29|5316.69|5316.69|5317.29|5317.29|5316.69|5316.69|0
1627996760000|2021-08-03 13:19:20|5316.45|5316.45|5316.73|5316.73|5316.73|5316.73|5316.45|5316.45|0
1627996770000|2021-08-03 13:19:30|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|0
1627996780000|2021-08-03 13:19:40|5316.81|5316.81|5316.81|5316.81|5316.81|5316.81|5316.81|5316.81|0
1627996800000|2021-08-03 13:20:00|5317.52|5317.52|5318.15|5318.15|5318.15|5318.15|5317.16|5317.16|0
1627996820000|2021-08-03 13:20:20|5318.39|5318.39|5319.07|5319.07|5319.07|5319.07|5318.39|5318.39|0
1627996870000|2021-08-03 13:21:10|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|5318.79|0
1627996900000|2021-08-03 13:21:40|5319.5|5319.5|5317.87|5317.87|5319.5|5319.5|5317.87|5317.87|0
1627996920000|2021-08-03 13:22:00|5317.52|5317.52|5317.16|5317.16|5317.52|5317.52|5317.16|5317.16|0
1627996930000|2021-08-03 13:22:10|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|0
1627996990000|2021-08-03 13:23:10|5318.05|5318.05|5318.05|5318.05|5318.05|5318.05|5318.05|5318.05|0
1627997010000|2021-08-03 13:23:30|5318.4|5318.4|5318.4|5318.4|5318.4|5318.4|5318.4|5318.4|0
1627997030000|2021-08-03 13:23:50|5318.74|5318.74|5318.74|5318.74|5318.74|5318.74|5318.74|5318.74|0
1627997100000|2021-08-03 13:25:00|5318.92|5318.92|5319.1|5319.1|5319.1|5319.1|5318.92|5318.92|0
1627997160000|2021-08-03 13:26:00|5319.45|5319.45|5318.74|5318.74|5319.45|5319.45|5318.74|5318.74|0
1627997210000|2021-08-03 13:26:50|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|5318.86|0
1627997230000|2021-08-03 13:27:10|5319.04|5319.04|5319.04|5319.04|5319.04|5319.04|5319.04|5319.04|0
1627997240000|2021-08-03 13:27:20|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|0
1627997250000|2021-08-03 13:27:30|5318.62|5318.62|5318.62|5318.62|5318.62|5318.62|5318.62|5318.62|0
1627997310000|2021-08-03 13:28:30|5318.98|5318.98|5319.15|5319.15|5319.15|5319.15|5318.98|5318.98|0
1627997320000|2021-08-03 13:28:40|5318.98|5318.98|5319.22|5319.22|5319.22|5319.22|5318.98|5318.98|0
1627997330000|2021-08-03 13:28:50|5319.93|5319.93|5320.27|5320.27|5320.27|5320.27|5319.93|5319.93|0
1627997350000|2021-08-03 13:29:10|5320.21|5320.21|5319.85|5319.85|5320.21|5320.21|5319.85|5319.85|0
1627997370000|2021-08-03 13:29:30|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|0
1627997400000|2021-08-03 13:30:00|5320.22|5320.22|5321.16|5321.16|5321.75|5321.75|5320.22|5320.22|0
1627997420000|2021-08-03 13:30:20|5321.51|5321.51|5321.51|5321.51|5321.51|5321.51|5321.51|5321.51|0
1627997430000|2021-08-03 13:30:30|5320.8|5320.8|5321.63|5321.63|5321.63|5321.63|5319.74|5319.74|0
1627997440000|2021-08-03 13:30:40|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|5321.99|0
1627997450000|2021-08-03 13:30:50|5322.17|5322.17|5321.75|5321.75|5322.17|5322.17|5321.75|5321.75|0
1627997460000|2021-08-03 13:31:00|5320.92|5320.92|5320.8|5320.8|5320.92|5320.92|5320.56|5320.56|0
1627997470000|2021-08-03 13:31:10|5320.69|5320.69|5320.69|5320.69|5320.69|5320.69|5320.69|5320.69|0
1627997480000|2021-08-03 13:31:20|5321.4|5321.4|5322.43|5322.43|5322.45|5322.45|5321.4|5321.4|0
1627997490000|2021-08-03 13:31:30|5322.37|5322.37|5322.73|5322.73|5323.44|5323.44|5322.37|5322.37|0
1627997500000|2021-08-03 13:31:40|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|5322.79|0
1627997510000|2021-08-03 13:31:50|5323.13|5323.13|5323.37|5323.37|5323.71|5323.71|5323.13|5323.13|0
1627997560000|2021-08-03 13:32:40|5323.43|5323.43|5323.07|5323.07|5323.43|5323.43|5323.07|5323.07|0
1627997570000|2021-08-03 13:32:50|5322.89|5322.89|5323.24|5323.24|5323.24|5323.24|5322.89|5322.89|0
1627997580000|2021-08-03 13:33:00|5323.59|5323.59|5323.87|5323.87|5323.87|5323.87|5323.59|5323.59|0
1627997590000|2021-08-03 13:33:10|5323.64|5323.64|5323.64|5323.64|5323.64|5323.64|5323.64|5323.64|0
1627997600000|2021-08-03 13:33:20|5323.92|5323.92|5324.48|5324.48|5324.48|5324.48|5323.92|5323.92|0
1627997610000|2021-08-03 13:33:30|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|5324.76|0
1627997620000|2021-08-03 13:33:40|5324.58|5324.58|5324.58|5324.58|5324.58|5324.58|5324.58|5324.58|0
1627997640000|2021-08-03 13:34:00|5324.64|5324.64|5324.64|5324.64|5324.64|5324.64|5324.64|5324.64|0
1627997650000|2021-08-03 13:34:10|5325.12|5325.12|5327.17|5327.17|5327.17|5327.17|5325.12|5325.12|0
1627997660000|2021-08-03 13:34:20|5327.05|5327.05|5327.4|5327.4|5328.11|5328.11|5327.05|5327.05|0
1627997670000|2021-08-03 13:34:30|5328.09|5328.09|5328.09|5328.09|5328.09|5328.09|5328.09|5328.09|0
1627997690000|2021-08-03 13:34:50|5327.67|5327.67|5327.37|5327.37|5327.67|5327.67|5327.37|5327.37|0
1627997700000|2021-08-03 13:35:00|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|0
1627997710000|2021-08-03 13:35:10|5328.68|5328.68|5329.39|5329.39|5329.39|5329.39|5328.68|5328.68|0
1627997720000|2021-08-03 13:35:20|5329.27|5329.27|5329.27|5329.27|5329.27|5329.27|5329.27|5329.27|0
1627997730000|2021-08-03 13:35:30|5329.61|5329.61|5330.51|5330.51|5330.51|5330.51|5329.61|5329.61|0
1627997740000|2021-08-03 13:35:40|5330.45|5330.45|5331.05|5331.05|5331.05|5331.05|5330.45|5330.45|0
1627997750000|2021-08-03 13:35:50|5331.39|5331.39|5332.45|5332.45|5332.45|5332.45|5331.39|5331.39|0
1627997760000|2021-08-03 13:36:00|5331.74|5331.74|5330.32|5330.32|5331.74|5331.74|5330.32|5330.32|0
1627997770000|2021-08-03 13:36:10|5330.56|5330.56|5330.56|5330.56|5330.56|5330.56|5330.56|5330.56|0
1627997780000|2021-08-03 13:36:20|5331.98|5331.98|5331.98|5331.98|5331.98|5331.98|5331.98|5331.98|0
1627997790000|2021-08-03 13:36:30|5332.34|5332.34|5334.08|5334.08|5334.08|5334.08|5332.34|5332.34|0
1627997810000|2021-08-03 13:36:50|5334.03|5334.03|5333.14|5333.14|5334.03|5334.03|5333.14|5333.14|0
1627997820000|2021-08-03 13:37:00|5332.78|5332.78|5332.39|5332.39|5332.78|5332.78|5332.39|5332.39|0
1627997830000|2021-08-03 13:37:10|5332.04|5332.04|5331.46|5331.46|5332.04|5332.04|5331.46|5331.46|0
1627997840000|2021-08-03 13:37:20|5331.82|5331.82|5331.82|5331.82|5331.82|5331.82|5331.82|5331.82|0
1627997850000|2021-08-03 13:37:30|5332.17|5332.17|5331.64|5331.64|5332.17|5332.17|5331.64|5331.64|0
1627997860000|2021-08-03 13:37:40|5331.53|5331.53|5331.53|5331.53|5331.53|5331.53|5331.53|5331.53|0
1627997870000|2021-08-03 13:37:50|5331.88|5331.88|5331.88|5331.88|5331.88|5331.88|5331.88|5331.88|0
1627997880000|2021-08-03 13:38:00|5332.24|5332.24|5332.24|5332.24|5332.24|5332.24|5332.24|5332.24|0
1627997890000|2021-08-03 13:38:10|5331.88|5331.88|5332.31|5332.31|5332.31|5332.31|5331.6|5331.6|0
1627997900000|2021-08-03 13:38:20|5331.96|5331.96|5331.99|5331.99|5331.99|5331.99|5331.28|5331.28|0
1627997910000|2021-08-03 13:38:30|5331.81|5331.81|5331.81|5331.81|5331.81|5331.81|5331.81|5331.81|0
1627997930000|2021-08-03 13:38:50|5331.57|5331.57|5331.57|5331.57|5331.57|5331.57|5331.57|5331.57|0
1627997940000|2021-08-03 13:39:00|5331.22|5331.22|5330.86|5330.86|5331.22|5331.22|5330.86|5330.86|0
1627997950000|2021-08-03 13:39:10|5331.22|5331.22|5331.22|5331.22|5331.22|5331.22|5331.22|5331.22|0
1627997960000|2021-08-03 13:39:20|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|0
1627997970000|2021-08-03 13:39:30|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|5331.85|0
1627997980000|2021-08-03 13:39:40|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|5331.5|0
1627997990000|2021-08-03 13:39:50|5332.21|5332.21|5331.5|5331.5|5332.21|5332.21|5331.5|5331.5|0
1627998010000|2021-08-03 13:40:10|5330.43|5330.43|5329.37|5329.37|5330.43|5330.43|5329.37|5329.37|0
1627998020000|2021-08-03 13:40:20|5329.13|5329.13|5328.89|5328.89|5329.13|5329.13|5328.89|5328.89|0
1627998030000|2021-08-03 13:40:30|5328.18|5328.18|5328.48|5328.48|5328.48|5328.48|5328.18|5328.18|0
1627998040000|2021-08-03 13:40:40|5328.12|5328.12|5328.48|5328.48|5328.48|5328.48|5328.12|5328.12|0
1627998050000|2021-08-03 13:40:50|5328.24|5328.24|5329.24|5329.24|5329.24|5329.24|5328.24|5328.24|0
1627998060000|2021-08-03 13:41:00|5330.31|5330.31|5330.13|5330.13|5330.31|5330.31|5329.6|5329.6|0
1627998070000|2021-08-03 13:41:10|5330.19|5330.19|5331.73|5331.73|5331.73|5331.73|5330.19|5330.19|0
1627998080000|2021-08-03 13:41:20|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|5331.38|0
1627998100000|2021-08-03 13:41:40|5331.73|5331.73|5331.97|5331.97|5331.97|5331.97|5331.73|5331.73|0
1627998110000|2021-08-03 13:41:50|5332.68|5332.68|5333.03|5333.03|5333.03|5333.03|5332.68|5332.68|0
1627998120000|2021-08-03 13:42:00|5332.68|5332.68|5332.62|5332.62|5332.68|5332.68|5332.62|5332.62|0
1627998130000|2021-08-03 13:42:10|5332.5|5332.5|5332.44|5332.44|5332.5|5332.5|5332.44|5332.44|0
1627998160000|2021-08-03 13:42:40|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|5333.15|0
1627998170000|2021-08-03 13:42:50|5333.39|5333.39|5332.68|5332.68|5333.39|5333.39|5332.68|5332.68|0
1627998180000|2021-08-03 13:43:00|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|5331.97|5331.97|0
1627998190000|2021-08-03 13:43:10|5332.03|5332.03|5331.8|5331.8|5332.03|5332.03|5331.8|5331.8|0
1627998210000|2021-08-03 13:43:30|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|5331.44|0
1627998240000|2021-08-03 13:44:00|5331.09|5331.09|5330.27|5330.27|5331.09|5331.09|5330.27|5330.27|0
1627998250000|2021-08-03 13:44:10|5329.92|5329.92|5329.92|5329.92|5329.92|5329.92|5329.92|5329.92|0
1627998260000|2021-08-03 13:44:20|5330.15|5330.15|5330.15|5330.15|5330.15|5330.15|5330.15|5330.15|0
1627998270000|2021-08-03 13:44:30|5330.51|5330.51|5329.56|5329.56|5330.51|5330.51|5329.56|5329.56|0
1627998310000|2021-08-03 13:45:10|5330.27|5330.27|5329.56|5329.56|5330.27|5330.27|5329.56|5329.56|0
1627998330000|2021-08-03 13:45:30|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|0
1627998340000|2021-08-03 13:45:40|5328.79|5328.79|5329.5|5329.5|5329.5|5329.5|5328.79|5328.79|0
1627998360000|2021-08-03 13:46:00|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|0
1627998370000|2021-08-03 13:46:10|5329.57|5329.57|5328.86|5328.86|5329.57|5329.57|5328.86|5328.86|0
1627998380000|2021-08-03 13:46:20|5328.51|5328.51|5328.51|5328.51|5328.51|5328.51|5328.51|5328.51|0
1627998390000|2021-08-03 13:46:30|5327.8|5327.8|5327.98|5327.98|5327.98|5327.98|5327.68|5327.68|0
1627998400000|2021-08-03 13:46:40|5327.62|5327.62|5327.62|5327.62|5327.62|5327.62|5327.62|5327.62|0
1627998410000|2021-08-03 13:46:50|5327.98|5327.98|5327.98|5327.98|5327.98|5327.98|5327.98|5327.98|0
1627998430000|2021-08-03 13:47:10|5328.32|5328.32|5328.69|5328.69|5329.03|5329.03|5328.32|5328.32|0
1627998440000|2021-08-03 13:47:20|5328.45|5328.45|5328.39|5328.39|5328.45|5328.45|5328.39|5328.39|0
1627998450000|2021-08-03 13:47:30|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|5328.73|0
1627998460000|2021-08-03 13:47:40|5328.39|5328.39|5328.69|5328.69|5328.69|5328.69|5328.39|5328.39|0
1627998490000|2021-08-03 13:48:10|5329.75|5329.75|5329.81|5329.81|5329.81|5329.81|5329.75|5329.75|0
1627998510000|2021-08-03 13:48:30|5329.46|5329.46|5329.1|5329.1|5329.46|5329.46|5329.1|5329.1|0
1627998540000|2021-08-03 13:49:00|5329.04|5329.04|5330.08|5330.08|5330.08|5330.08|5329.04|5329.04|0
1627998550000|2021-08-03 13:49:10|5329.8|5329.8|5330.15|5330.15|5330.15|5330.15|5329.8|5329.8|0
1627998560000|2021-08-03 13:49:20|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|5329.8|0
1627998580000|2021-08-03 13:49:40|5330.14|5330.14|5330.14|5330.14|5330.14|5330.14|5330.14|5330.14|0
1627998600000|2021-08-03 13:50:00|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|5330.02|0
1627998610000|2021-08-03 13:50:10|5329.9|5329.9|5329.9|5329.9|5329.9|5329.9|5329.9|5329.9|0
1627998620000|2021-08-03 13:50:20|5330.26|5330.26|5330.26|5330.26|5330.26|5330.26|5330.26|5330.26|0
1627998650000|2021-08-03 13:50:50|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|0
1627998660000|2021-08-03 13:51:00|5330.32|5330.32|5330.6|5330.6|5330.6|5330.6|5330.32|5330.32|0
1627998670000|2021-08-03 13:51:10|5331.66|5331.66|5330.95|5330.95|5331.66|5331.66|5330.95|5330.95|0
1627998690000|2021-08-03 13:51:30|5331.66|5331.66|5331.66|5331.66|5331.66|5331.66|5331.66|5331.66|0
1627998700000|2021-08-03 13:51:40|5332.24|5332.24|5332.24|5332.24|5332.24|5332.24|5332.24|5332.24|0
1627998710000|2021-08-03 13:51:50|5332.48|5332.48|5334.03|5334.03|5334.03|5334.03|5332.2|5332.2|0
1627998720000|2021-08-03 13:52:00|5333.35|5333.35|5332.91|5332.91|5333.97|5333.97|5332.91|5332.91|0
1627998740000|2021-08-03 13:52:20|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|5332.55|0
1627998750000|2021-08-03 13:52:30|5331.96|5331.96|5331.96|5331.96|5331.96|5331.96|5331.96|5331.96|0
1627998760000|2021-08-03 13:52:40|5331.62|5331.62|5330.94|5330.94|5331.62|5331.62|5330.94|5330.94|0
1627998770000|2021-08-03 13:52:50|5330.66|5330.66|5331.37|5331.37|5331.72|5331.72|5330.66|5330.66|0
1627998780000|2021-08-03 13:53:00|5331.01|5331.01|5330.95|5330.95|5331.01|5331.01|5330.95|5330.95|0
1627998790000|2021-08-03 13:53:10|5330.83|5330.83|5331.78|5331.78|5331.84|5331.84|5330.78|5330.78|0
1627998810000|2021-08-03 13:53:30|5330.72|5330.72|5331.43|5331.43|5331.43|5331.43|5330.72|5330.72|0
1627998820000|2021-08-03 13:53:40|5331.77|5331.77|5331.53|5331.53|5331.77|5331.77|5331.53|5331.53|0
1627998840000|2021-08-03 13:54:00|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|5331.17|0
1627998850000|2021-08-03 13:54:10|5330.46|5330.46|5330.46|5330.46|5330.46|5330.46|5330.46|5330.46|0
1627998870000|2021-08-03 13:54:30|5331.53|5331.53|5332.42|5332.42|5332.42|5332.42|5331.53|5331.53|0
1627998880000|2021-08-03 13:54:40|5332.06|5332.06|5332.3|5332.3|5332.3|5332.3|5332.06|5332.06|0
1627998890000|2021-08-03 13:54:50|5332.06|5332.06|5331.78|5331.78|5332.06|5332.06|5331.78|5331.78|0
1627998900000|2021-08-03 13:55:00|5332.01|5332.01|5332.01|5332.01|5332.01|5332.01|5332.01|5332.01|0
1627998910000|2021-08-03 13:55:10|5331.66|5331.66|5332.01|5332.01|5332.37|5332.37|5331.66|5331.66|0
1627998920000|2021-08-03 13:55:20|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|5332.37|0
1627998930000|2021-08-03 13:55:30|5332.31|5332.31|5335.01|5335.01|5335.01|5335.01|5332.31|5332.31|0
1627998940000|2021-08-03 13:55:40|5334.95|5334.95|5334.95|5334.95|5334.95|5334.95|5334.95|5334.95|0
1627998970000|2021-08-03 13:56:10|5336.01|5336.01|5335.66|5335.66|5336.01|5336.01|5335.66|5335.66|0
1627999000000|2021-08-03 13:56:40|5335.6|5335.6|5335.6|5335.6|5335.6|5335.6|5335.54|5335.54|0
1627999030000|2021-08-03 13:57:10|5336.31|5336.31|5336.31|5336.31|5336.31|5336.31|5336.31|5336.31|0
1627999070000|2021-08-03 13:57:50|5336.19|5336.19|5336.9|5336.9|5336.9|5336.9|5336.19|5336.19|0
1627999080000|2021-08-03 13:58:00|5336.55|5336.55|5336.55|5336.55|5336.55|5336.55|5336.55|5336.55|0
1627999090000|2021-08-03 13:58:10|5336.19|5336.19|5335.84|5335.84|5336.19|5336.19|5335.84|5335.84|0
1627999100000|2021-08-03 13:58:20|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|5336.19|0
1627999140000|2021-08-03 13:59:00|5336.02|5336.02|5336.02|5336.02|5336.02|5336.02|5336.02|5336.02|0
1627999160000|2021-08-03 13:59:20|5335.33|5335.33|5335.33|5335.33|5335.33|5335.33|5335.33|5335.33|0
1627999170000|2021-08-03 13:59:30|5335.67|5335.67|5335.67|5335.67|5335.67|5335.67|5335.67|5335.67|0
1627999180000|2021-08-03 13:59:40|5336.03|5336.03|5336.09|5336.09|5336.09|5336.09|5336.03|5336.03|0
1627999190000|2021-08-03 13:59:50|5335.73|5335.73|5336.38|5336.38|5336.44|5336.44|5335.73|5335.73|0
1627999200000|2021-08-03 14:00:00|5335.67|5335.67|5336.38|5336.38|5336.38|5336.38|5335.67|5335.67|0
1627999220000|2021-08-03 14:00:20|5336.62|5336.62|5336.98|5336.98|5336.98|5336.98|5336.62|5336.62|0
1627999240000|2021-08-03 14:00:40|5337.26|5337.26|5337.26|5337.26|5337.26|5337.26|5337.26|5337.26|0
1627999250000|2021-08-03 14:00:50|5337.55|5337.55|5337.55|5337.55|5337.55|5337.55|5337.55|5337.55|0
1627999260000|2021-08-03 14:01:00|5337.91|5337.91|5337.67|5337.67|5337.91|5337.91|5337.67|5337.67|0
1627999270000|2021-08-03 14:01:10|5339.09|5339.09|5339.68|5339.68|5339.68|5339.68|5339.09|5339.09|0
1627999280000|2021-08-03 14:01:20|5338.97|5338.97|5338.8|5338.8|5338.97|5338.97|5338.8|5338.8|0
1627999290000|2021-08-03 14:01:30|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|0
1627999300000|2021-08-03 14:01:40|5338.38|5338.38|5338.38|5338.38|5338.38|5338.38|5338.38|5338.38|0
1627999320000|2021-08-03 14:02:00|5337.67|5337.67|5339.09|5339.09|5339.09|5339.09|5337.67|5337.67|0
1627999330000|2021-08-03 14:02:10|5338.85|5338.85|5336.46|5336.46|5338.85|5338.85|5336.4|5336.4|0
1627999340000|2021-08-03 14:02:20|5336.28|5336.28|5337.35|5337.35|5337.35|5337.35|5336.28|5336.28|0
1627999350000|2021-08-03 14:02:30|5334.74|5334.74|5334.74|5334.74|5334.74|5334.74|5334.74|5334.74|0
1627999380000|2021-08-03 14:03:00|5335.45|5335.45|5335.57|5335.57|5335.57|5335.57|5335.45|5335.45|0
1627999390000|2021-08-03 14:03:10|5336.99|5336.99|5337.46|5337.46|5337.46|5337.46|5336.99|5336.99|0
1627999400000|2021-08-03 14:03:20|5336.75|5336.75|5336.39|5336.39|5336.75|5336.75|5336.39|5336.39|0
1627999410000|2021-08-03 14:03:30|5335.68|5335.68|5335.68|5335.68|5336.04|5336.04|5335.68|5335.68|0
1627999420000|2021-08-03 14:03:40|5335.74|5335.74|5336.39|5336.39|5336.39|5336.39|5335.68|5335.68|0
1627999440000|2021-08-03 14:04:00|5335.33|5335.33|5334.97|5334.97|5335.33|5335.33|5334.97|5334.97|0
1627999450000|2021-08-03 14:04:10|5335.33|5335.33|5335.33|5335.33|5336.39|5336.39|5335.33|5335.33|0
1627999470000|2021-08-03 14:04:30|5334.97|5334.97|5335.33|5335.33|5335.33|5335.33|5334.97|5334.97|0
1627999490000|2021-08-03 14:04:50|5334.62|5334.62|5334.62|5334.62|5334.62|5334.62|5334.62|5334.62|0
1627999500000|2021-08-03 14:05:00|5334.97|5334.97|5334.52|5334.52|5335.33|5335.33|5334.52|5334.52|0
1627999510000|2021-08-03 14:05:10|5334.87|5334.87|5334.46|5334.46|5335.58|5335.58|5334.16|5334.16|0
1627999520000|2021-08-03 14:05:20|5334.4|5334.4|5334.34|5334.34|5334.4|5334.4|5334.34|5334.34|0
1627999530000|2021-08-03 14:05:30|5334.1|5334.1|5334.46|5334.46|5334.46|5334.46|5334.1|5334.1|0
1627999540000|2021-08-03 14:05:40|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|0
1627999560000|2021-08-03 14:06:00|5334.16|5334.16|5333.23|5333.23|5334.16|5334.16|5333.23|5333.23|0
1627999570000|2021-08-03 14:06:10|5333.58|5333.58|5333.23|5333.23|5333.58|5333.58|5333.23|5333.23|0
1627999580000|2021-08-03 14:06:20|5333.29|5333.29|5334|5334|5335.06|5335.06|5333.29|5333.29|0
1627999590000|2021-08-03 14:06:30|5333.52|5333.52|5334.35|5334.35|5334.35|5334.35|5333.52|5333.52|0
1627999620000|2021-08-03 14:07:00|5333.99|5333.99|5335.53|5335.53|5335.53|5335.53|5333.75|5333.75|0
1627999630000|2021-08-03 14:07:10|5333.75|5333.75|5334.2|5334.2|5334.82|5334.82|5333.52|5333.52|0
1627999640000|2021-08-03 14:07:20|5334.91|5334.91|5334.85|5334.85|5334.91|5334.91|5334.39|5334.39|0
1627999650000|2021-08-03 14:07:30|5335.13|5335.13|5336.43|5336.43|5336.43|5336.43|5335.13|5335.13|0
1627999660000|2021-08-03 14:07:40|5336.67|5336.67|5336.67|5336.67|5336.67|5336.67|5336.67|5336.67|0
1627999670000|2021-08-03 14:07:50|5336.85|5336.85|5337.37|5337.37|5337.37|5337.37|5336.85|5336.85|0
1627999680000|2021-08-03 14:08:00|5337.72|5337.72|5337.96|5337.96|5337.96|5337.96|5337.72|5337.72|0
1627999700000|2021-08-03 14:08:20|5338.31|5338.31|5338.31|5338.31|5338.31|5338.31|5338.31|5338.31|0
1627999710000|2021-08-03 14:08:30|5338.2|5338.2|5338.14|5338.14|5338.2|5338.2|5338.08|5338.08|0
1627999720000|2021-08-03 14:08:40|5338.42|5338.42|5339.41|5339.41|5339.41|5339.41|5338.42|5338.42|0
1627999730000|2021-08-03 14:08:50|5339.75|5339.75|5340.46|5340.46|5340.46|5340.46|5339.75|5339.75|0
1627999740000|2021-08-03 14:09:00|5339.75|5339.75|5340.11|5340.11|5340.11|5340.11|5339.75|5339.75|0
1627999750000|2021-08-03 14:09:10|5341.17|5341.17|5341.53|5341.53|5341.53|5341.53|5340.82|5340.82|0
1627999760000|2021-08-03 14:09:20|5340.82|5340.82|5341.17|5341.17|5341.17|5341.17|5340.82|5340.82|0
1627999770000|2021-08-03 14:09:30|5340.82|5340.82|5340.93|5340.93|5340.93|5340.93|5340.82|5340.82|0
1627999780000|2021-08-03 14:09:40|5341.29|5341.29|5341.29|5341.29|5341.29|5341.29|5341.29|5341.29|0
1627999800000|2021-08-03 14:10:00|5341.52|5341.52|5342.88|5342.88|5342.94|5342.94|5341.52|5341.52|0
1627999810000|2021-08-03 14:10:10|5342.71|5342.71|5342.77|5342.77|5342.83|5342.83|5342.71|5342.71|0
1627999820000|2021-08-03 14:10:20|5342.71|5342.71|5341.64|5341.64|5342.71|5342.71|5341.64|5341.64|0
1627999860000|2021-08-03 14:11:00|5341.7|5341.7|5341.94|5341.94|5342.29|5342.29|5341.58|5341.58|0
1627999870000|2021-08-03 14:11:10|5342|5342|5343.07|5343.07|5343.07|5343.07|5342|5342|0
1627999880000|2021-08-03 14:11:20|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|0
1627999910000|2021-08-03 14:11:50|5343.54|5343.54|5342.12|5342.12|5343.54|5343.54|5342.12|5342.12|0
1627999920000|2021-08-03 14:12:00|5341.17|5341.17|5341.88|5341.88|5341.88|5341.88|5341.17|5341.17|0
1627999930000|2021-08-03 14:12:10|5342.24|5342.24|5342.24|5342.24|5342.24|5342.24|5342.24|5342.24|0
1627999950000|2021-08-03 14:12:30|5342.3|5342.3|5342.47|5342.47|5342.47|5342.47|5342.3|5342.3|0
1627999970000|2021-08-03 14:12:50|5341.76|5341.76|5341.29|5341.29|5342.47|5342.47|5341.29|5341.29|0
1627999980000|2021-08-03 14:13:00|5341.01|5341.01|5341.01|5341.01|5341.01|5341.01|5341.01|5341.01|0
1627999990000|2021-08-03 14:13:10|5340.66|5340.66|5342.08|5342.08|5342.08|5342.08|5340.66|5340.66|0
1628000020000|2021-08-03 14:13:40|5342.79|5342.79|5341.1|5341.1|5342.79|5342.79|5341.1|5341.1|0
1628000040000|2021-08-03 14:14:00|5341.04|5341.04|5341.04|5341.04|5341.04|5341.04|5341.04|5341.04|0
1628000050000|2021-08-03 14:14:10|5340.7|5340.7|5339.87|5339.87|5340.7|5340.7|5339.87|5339.87|0
1628000090000|2021-08-03 14:14:50|5339.16|5339.16|5339.16|5339.16|5339.16|5339.16|5339.16|5339.16|0
1628000110000|2021-08-03 14:15:10|5338.57|5338.57|5337.86|5337.86|5338.57|5338.57|5337.5|5337.5|0
1628000120000|2021-08-03 14:15:20|5336.44|5336.44|5336.87|5336.87|5336.87|5336.87|5336.16|5336.16|0
1628000140000|2021-08-03 14:15:40|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|0
1628000160000|2021-08-03 14:16:00|5336.33|5336.33|5335.86|5335.86|5336.33|5336.33|5335.74|5335.74|0
1628000170000|2021-08-03 14:16:10|5335.74|5335.74|5335.5|5335.5|5336.21|5336.21|5335.5|5335.5|0
1628000200000|2021-08-03 14:16:40|5334.79|5334.79|5334.79|5334.79|5334.79|5334.79|5334.79|5334.79|0
1628000210000|2021-08-03 14:16:50|5334.85|5334.85|5334.85|5334.85|5334.85|5334.85|5334.85|5334.85|0
1628000220000|2021-08-03 14:17:00|5334.91|5334.91|5335.62|5335.62|5335.62|5335.62|5334.91|5334.91|0
1628000240000|2021-08-03 14:17:20|5335.27|5335.27|5335.27|5335.27|5335.27|5335.27|5335.27|5335.27|0
1628000250000|2021-08-03 14:17:30|5334.93|5334.93|5333.98|5333.98|5334.93|5334.93|5333.98|5333.98|0
1628000260000|2021-08-03 14:17:40|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|5334.33|0
1628000280000|2021-08-03 14:18:00|5333.99|5333.99|5333.99|5333.99|5333.99|5333.99|5333.99|5333.99|0
1628000300000|2021-08-03 14:18:20|5333.64|5333.64|5333.04|5333.04|5333.64|5333.64|5333.04|5333.04|0
1628000320000|2021-08-03 14:18:40|5333.4|5333.4|5333.4|5333.4|5333.4|5333.4|5333.4|5333.4|0
1628000340000|2021-08-03 14:19:00|5333.34|5333.34|5333.34|5333.34|5333.34|5333.34|5333.34|5333.34|0
1628000360000|2021-08-03 14:19:20|5333.58|5333.58|5333.92|5333.92|5333.92|5333.92|5333.58|5333.58|0
1628000380000|2021-08-03 14:19:40|5334.27|5334.27|5334.27|5334.27|5334.27|5334.27|5334.27|5334.27|0
1628000390000|2021-08-03 14:19:50|5334.51|5334.51|5334.51|5334.51|5334.51|5334.51|5334.51|5334.51|0
1628000400000|2021-08-03 14:20:00|5334.98|5334.98|5334.51|5334.51|5334.98|5334.98|5334.51|5334.51|0
1628000430000|2021-08-03 14:20:30|5335.21|5335.21|5335.91|5335.91|5335.91|5335.91|5335.21|5335.21|0
1628000440000|2021-08-03 14:20:40|5335.73|5335.73|5335.38|5335.38|5335.73|5335.73|5335.38|5335.38|0
1628000450000|2021-08-03 14:20:50|5335.43|5335.43|5335.43|5335.43|5335.43|5335.43|5335.43|5335.43|0
1628000460000|2021-08-03 14:21:00|5335.67|5335.67|5336.03|5336.03|5336.03|5336.03|5335.67|5335.67|0
1628000480000|2021-08-03 14:21:20|5336.2|5336.2|5336.2|5336.2|5336.2|5336.2|5336.2|5336.2|0
1628000520000|2021-08-03 14:22:00|5336.48|5336.48|5336.48|5336.48|5336.48|5336.48|5336.48|5336.48|0
1628000550000|2021-08-03 14:22:30|5336.84|5336.84|5336.78|5336.78|5336.84|5336.84|5336.78|5336.78|0
1628000570000|2021-08-03 14:22:50|5336.07|5336.07|5336.07|5336.07|5336.07|5336.07|5336.07|5336.07|0
1628000590000|2021-08-03 14:23:10|5336.41|5336.41|5336.41|5336.41|5336.41|5336.41|5336.41|5336.41|0
1628000600000|2021-08-03 14:23:20|5336.59|5336.59|5337|5337|5337|5337|5336.59|5336.59|0
1628000610000|2021-08-03 14:23:30|5336.88|5336.88|5336.88|5336.88|5336.88|5336.88|5336.88|5336.88|0
1628000630000|2021-08-03 14:23:50|5336.83|5336.83|5336.83|5336.83|5336.83|5336.83|5336.83|5336.83|0
1628000640000|2021-08-03 14:24:00|5336.59|5336.59|5334.93|5334.93|5336.59|5336.59|5334.93|5334.93|0
1628000660000|2021-08-03 14:24:20|5334.57|5334.57|5334.51|5334.51|5334.57|5334.57|5334.51|5334.51|0
1628000680000|2021-08-03 14:24:40|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|0
1628000710000|2021-08-03 14:25:10|5335.17|5335.17|5335.17|5335.17|5335.17|5335.17|5335.17|5335.17|0
1628000730000|2021-08-03 14:25:30|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|0
1628000780000|2021-08-03 14:26:20|5334.1|5334.1|5334.46|5334.46|5334.46|5334.46|5334.1|5334.1|0
1628000810000|2021-08-03 14:26:50|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|0
1628000820000|2021-08-03 14:27:00|5333.75|5333.75|5333.75|5333.75|5334.46|5334.46|5333.75|5333.75|0
1628000830000|2021-08-03 14:27:10|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|5333.39|0
1628000840000|2021-08-03 14:27:20|5333.16|5333.16|5333.04|5333.04|5333.16|5333.16|5333.04|5333.04|0
1628000880000|2021-08-03 14:28:00|5332.68|5332.68|5332.28|5332.28|5332.68|5332.68|5332.1|5332.1|0
1628000900000|2021-08-03 14:28:20|5332.34|5332.34|5331.16|5331.16|5332.34|5332.34|5331.16|5331.16|0
1628000910000|2021-08-03 14:28:30|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|0
1628000920000|2021-08-03 14:28:40|5330.56|5330.56|5330.56|5330.56|5330.56|5330.56|5330.56|5330.56|0
1628000940000|2021-08-03 14:29:00|5330.21|5330.21|5329.73|5329.73|5330.21|5330.21|5329.73|5329.73|0
1628000980000|2021-08-03 14:29:40|5330.08|5330.08|5331.63|5331.63|5331.63|5331.63|5330.08|5330.08|0
1628000990000|2021-08-03 14:29:50|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|5330.92|0
1628001010000|2021-08-03 14:30:10|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|0
1628001040000|2021-08-03 14:30:40|5330.8|5330.8|5330.8|5330.8|5330.8|5330.8|5330.8|5330.8|0
1628001060000|2021-08-03 14:31:00|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|5331.03|0
1628001080000|2021-08-03 14:31:20|5330.92|5330.92|5330.8|5330.8|5330.92|5330.92|5330.8|5330.8|0
1628001130000|2021-08-03 14:32:10|5330.74|5330.74|5330.74|5330.74|5330.74|5330.74|5330.74|5330.74|0
1628001160000|2021-08-03 14:32:40|5331.45|5331.45|5331.69|5331.69|5331.69|5331.69|5331.45|5331.45|0
1628001190000|2021-08-03 14:33:10|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|5331.33|0
1628001210000|2021-08-03 14:33:30|5331.27|5331.27|5331.1|5331.1|5331.27|5331.27|5331.1|5331.1|0
1628001220000|2021-08-03 14:33:40|5331.45|5331.45|5331.45|5331.45|5332.16|5332.16|5331.1|5331.1|0
1628001250000|2021-08-03 14:34:10|5330.74|5330.74|5330.74|5330.74|5330.74|5330.74|5330.74|5330.74|0
1628001260000|2021-08-03 14:34:20|5330.5|5330.5|5330.16|5330.16|5330.5|5330.5|5330.16|5330.16|0
1628001280000|2021-08-03 14:34:40|5329.92|5329.92|5330.81|5330.81|5330.81|5330.81|5329.75|5329.75|0
1628001300000|2021-08-03 14:35:00|5330.46|5330.46|5330.46|5330.46|5330.46|5330.46|5330.46|5330.46|0
1628001320000|2021-08-03 14:35:20|5330.1|5330.1|5330.1|5330.1|5330.1|5330.1|5330.1|5330.1|0
1628001330000|2021-08-03 14:35:30|5329.75|5329.75|5329.4|5329.4|5329.75|5329.75|5329.4|5329.4|0
1628001340000|2021-08-03 14:35:40|5329.05|5329.05|5329.05|5329.05|5329.05|5329.05|5329.05|5329.05|0
1628001360000|2021-08-03 14:36:00|5328.34|5328.34|5327.29|5327.29|5328.34|5328.34|5327.29|5327.29|0
1628001380000|2021-08-03 14:36:20|5327.17|5327.17|5327.17|5327.17|5327.17|5327.17|5327.17|5327.17|0
1628001390000|2021-08-03 14:36:30|5327|5327|5327|5327|5327|5327|5327|5327|0
1628001410000|2021-08-03 14:36:50|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|0
1628001440000|2021-08-03 14:37:20|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|5327.71|0
1628001450000|2021-08-03 14:37:30|5328.47|5328.47|5328.47|5328.47|5328.47|5328.47|5328.47|5328.47|0
1628001460000|2021-08-03 14:37:40|5328.81|5328.81|5328.83|5328.83|5329.17|5329.17|5328.81|5328.81|0
1628001470000|2021-08-03 14:37:50|5328.12|5328.12|5327.5|5327.5|5328.12|5328.12|5327.44|5327.44|0
1628001480000|2021-08-03 14:38:00|5327.55|5327.55|5327.9|5327.9|5327.9|5327.9|5327.55|5327.55|0
1628001500000|2021-08-03 14:38:20|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|5327.55|0
1628001510000|2021-08-03 14:38:30|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|5326.84|0
1628001550000|2021-08-03 14:39:10|5327.14|5327.14|5327.14|5327.14|5327.14|5327.14|5327.14|5327.14|0
1628001570000|2021-08-03 14:39:30|5326.96|5326.96|5325.91|5325.91|5326.96|5326.96|5325.91|5325.91|0
1628001640000|2021-08-03 14:40:40|5325.63|5325.63|5325.63|5325.63|5325.63|5325.63|5325.63|5325.63|0
1628001650000|2021-08-03 14:40:50|5325.35|5325.35|5325.35|5325.35|5325.35|5325.35|5325.35|5325.35|0
1628001670000|2021-08-03 14:41:10|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1628001680000|2021-08-03 14:41:20|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|0
1628001720000|2021-08-03 14:42:00|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1628001730000|2021-08-03 14:42:10|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|5325.13|0
1628001760000|2021-08-03 14:42:40|5325.48|5325.48|5325.48|5325.48|5325.48|5325.48|5325.48|5325.48|0
1628001770000|2021-08-03 14:42:50|5325.82|5325.82|5326.18|5326.18|5326.18|5326.18|5325.82|5325.82|0
1628001780000|2021-08-03 14:43:00|5326.3|5326.3|5326.3|5326.3|5326.3|5326.3|5326.3|5326.3|0
1628001830000|2021-08-03 14:43:50|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|5325.94|0
1628001840000|2021-08-03 14:44:00|5326|5326|5326.12|5326.12|5326.12|5326.12|5326|5326|0
1628001860000|2021-08-03 14:44:20|5326.47|5326.47|5326.47|5326.47|5326.47|5326.47|5326.47|5326.47|0
1628001870000|2021-08-03 14:44:30|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|5326.71|0
1628001880000|2021-08-03 14:44:40|5326.95|5326.95|5327.88|5327.88|5327.88|5327.88|5326.95|5326.95|0
1628001900000|2021-08-03 14:45:00|5328.59|5328.59|5328.53|5328.53|5328.59|5328.59|5328.53|5328.53|0
1628001910000|2021-08-03 14:45:10|5328.65|5328.65|5328.82|5328.82|5328.82|5328.82|5328.47|5328.47|0
1628001930000|2021-08-03 14:45:30|5328.65|5328.65|5328.41|5328.41|5328.65|5328.65|5328.41|5328.41|0
1628001950000|2021-08-03 14:45:50|5328.77|5328.77|5329.48|5329.48|5329.48|5329.48|5328.77|5328.77|0
1628001960000|2021-08-03 14:46:00|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|0
1628001970000|2021-08-03 14:46:10|5330|5330|5330|5330|5330|5330|5330|5330|0
1628001990000|2021-08-03 14:46:30|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|5329.66|0
1628002000000|2021-08-03 14:46:40|5329.54|5329.54|5329.54|5329.54|5329.54|5329.54|5329.54|5329.54|0
1628002010000|2021-08-03 14:46:50|5329.48|5329.48|5329.48|5329.48|5329.48|5329.48|5329.48|5329.48|0
1628002020000|2021-08-03 14:47:00|5329.54|5329.54|5329.95|5329.95|5329.95|5329.95|5329.54|5329.54|0
1628002030000|2021-08-03 14:47:10|5330.07|5330.07|5330.07|5330.07|5330.07|5330.07|5330.07|5330.07|0
1628002050000|2021-08-03 14:47:30|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|0
1628002060000|2021-08-03 14:47:40|5329.7|5329.7|5329.42|5329.42|5329.76|5329.76|5329.42|5329.42|0
1628002090000|2021-08-03 14:48:10|5329.06|5329.06|5329.06|5329.06|5329.06|5329.06|5329.06|5329.06|0
1628002120000|2021-08-03 14:48:40|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|5328.71|0
1628002140000|2021-08-03 14:49:00|5328.77|5328.77|5330.9|5330.9|5330.9|5330.9|5328.77|5328.77|0
1628002160000|2021-08-03 14:49:20|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|0
1628002170000|2021-08-03 14:49:30|5330.78|5330.78|5330.78|5330.78|5330.78|5330.78|5330.78|5330.78|0
1628002190000|2021-08-03 14:49:50|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|5331.06|0
1628002200000|2021-08-03 14:50:00|5330.71|5330.71|5331.76|5331.76|5331.76|5331.76|5330.71|5330.71|0
1628002210000|2021-08-03 14:50:10|5331.4|5331.4|5331.05|5331.05|5331.4|5331.4|5331.05|5331.05|0
1628002230000|2021-08-03 14:50:30|5331.76|5331.76|5331.76|5331.76|5331.76|5331.76|5331.76|5331.76|0
1628002240000|2021-08-03 14:50:40|5331.42|5331.42|5331.42|5331.42|5331.42|5331.42|5331.42|5331.42|0
1628002250000|2021-08-03 14:50:50|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|5331.77|0
1628002260000|2021-08-03 14:51:00|5331.49|5331.49|5331.38|5331.38|5331.49|5331.49|5331.38|5331.38|0
1628002270000|2021-08-03 14:51:10|5331.26|5331.26|5331.38|5331.38|5331.38|5331.38|5331.26|5331.26|0
1628002300000|2021-08-03 14:51:40|5331.26|5331.26|5330.98|5330.98|5331.26|5331.26|5330.98|5330.98|0
1628002310000|2021-08-03 14:51:50|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|5332.04|0
1628002320000|2021-08-03 14:52:00|5332.4|5332.4|5332.4|5332.4|5332.4|5332.4|5332.4|5332.4|0
1628002330000|2021-08-03 14:52:10|5332.04|5332.04|5333.09|5333.09|5333.09|5333.09|5331.69|5331.69|0
1628002340000|2021-08-03 14:52:20|5333.37|5333.37|5333.61|5333.61|5333.61|5333.61|5333.37|5333.37|0
1628002370000|2021-08-03 14:52:50|5333.33|5333.33|5332.98|5332.98|5333.33|5333.33|5332.98|5332.98|0
1628002380000|2021-08-03 14:53:00|5332.62|5332.62|5332.98|5332.98|5332.98|5332.98|5332.62|5332.62|0
1628002390000|2021-08-03 14:53:10|5333.69|5333.69|5333.69|5333.69|5333.69|5333.69|5333.69|5333.69|0
1628002400000|2021-08-03 14:53:20|5332.98|5332.98|5332.98|5332.98|5332.98|5332.98|5332.98|5332.98|0
1628002430000|2021-08-03 14:53:50|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|5332.27|0
1628002450000|2021-08-03 14:54:10|5332.15|5332.15|5331.79|5331.79|5332.15|5332.15|5331.79|5331.79|0
1628002480000|2021-08-03 14:54:40|5332.15|5332.15|5332.09|5332.09|5332.15|5332.15|5332.09|5332.09|0
1628002490000|2021-08-03 14:54:50|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|5332.03|0
1628002520000|2021-08-03 14:55:20|5332.27|5332.27|5332.15|5332.15|5332.63|5332.63|5332.15|5332.15|0
1628002530000|2021-08-03 14:55:30|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|5332.51|0
1628002540000|2021-08-03 14:55:40|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|5332.15|0
1628002550000|2021-08-03 14:55:50|5332.51|5332.51|5332.86|5332.86|5332.86|5332.86|5332.51|5332.51|0
1628002560000|2021-08-03 14:56:00|5332.98|5332.98|5334.05|5334.05|5334.05|5334.05|5332.98|5332.98|0
1628002600000|2021-08-03 14:56:40|5334.1|5334.1|5334.16|5334.16|5334.16|5334.16|5334.1|5334.1|0
1628002650000|2021-08-03 14:57:30|5333.81|5333.81|5333.81|5333.81|5333.81|5333.81|5333.81|5333.81|0
1628002660000|2021-08-03 14:57:40|5333.47|5333.47|5333.1|5333.1|5333.81|5333.81|5333.1|5333.1|0
1628002680000|2021-08-03 14:58:00|5333.04|5333.04|5333.04|5333.04|5333.04|5333.04|5332.69|5332.69|0
1628002690000|2021-08-03 14:58:10|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|5332.33|0
1628002700000|2021-08-03 14:58:20|5332.69|5332.69|5331.98|5331.98|5332.69|5332.69|5331.98|5331.98|0
1628002710000|2021-08-03 14:58:30|5331.62|5331.62|5331.62|5331.62|5331.62|5331.62|5331.62|5331.62|0
1628002720000|2021-08-03 14:58:40|5331.38|5331.38|5332.45|5332.45|5332.45|5332.45|5331.38|5331.38|0
1628002730000|2021-08-03 14:58:50|5332.21|5332.21|5332.84|5332.84|5332.84|5332.84|5332.21|5332.21|0
1628002760000|2021-08-03 14:59:20|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|5332.6|0
1628002780000|2021-08-03 14:59:40|5332.84|5332.84|5332.84|5332.84|5332.84|5332.84|5332.84|5332.84|0
1628002790000|2021-08-03 14:59:50|5333.2|5333.2|5333.2|5333.2|5333.2|5333.2|5333.2|5333.2|0
1628002800000|2021-08-03 15:00:00|5332.84|5332.84|5333.35|5333.35|5334.06|5334.06|5332.08|5332.08|0
1628002820000|2021-08-03 15:00:20|5333.47|5333.47|5333.59|5333.59|5333.59|5333.59|5333.47|5333.47|0
1628002830000|2021-08-03 15:00:30|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|0
1628002840000|2021-08-03 15:00:40|5333.87|5333.87|5333.87|5333.87|5333.87|5333.87|5333.87|5333.87|0
1628002850000|2021-08-03 15:00:50|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|0
1628002860000|2021-08-03 15:01:00|5333.99|5333.99|5334.7|5334.7|5334.7|5334.7|5333.99|5333.99|0
1628002880000|2021-08-03 15:01:20|5334.64|5334.64|5334.46|5334.46|5334.64|5334.64|5334.28|5334.28|0
1628002910000|2021-08-03 15:01:50|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|5334.1|0
1628002920000|2021-08-03 15:02:00|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|5334.46|0
1628002930000|2021-08-03 15:02:10|5334.58|5334.58|5334.58|5334.58|5334.58|5334.58|5334.58|5334.58|0
1628002940000|2021-08-03 15:02:20|5334.22|5334.22|5333.92|5333.92|5334.22|5334.22|5333.87|5333.87|0
1628002950000|2021-08-03 15:02:30|5333.57|5333.57|5333.57|5333.57|5333.57|5333.57|5333.57|5333.57|0
1628002960000|2021-08-03 15:02:40|5333.63|5333.63|5333.63|5333.63|5333.63|5333.63|5333.63|5333.63|0
1628002980000|2021-08-03 15:03:00|5333.98|5333.98|5333.98|5333.98|5333.98|5333.98|5333.98|5333.98|0
1628002990000|2021-08-03 15:03:10|5334.34|5334.34|5334.34|5334.34|5334.34|5334.34|5334.34|5334.34|0
1628003010000|2021-08-03 15:03:30|5333.63|5333.63|5333.98|5333.98|5333.98|5333.98|5333.63|5333.63|0
1628003040000|2021-08-03 15:04:00|5334.69|5334.69|5334.52|5334.52|5334.69|5334.69|5334.52|5334.52|0
1628003050000|2021-08-03 15:04:10|5334.16|5334.16|5334.16|5334.16|5334.16|5334.16|5334.16|5334.16|0
1628003080000|2021-08-03 15:04:40|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|5333.45|0
1628003090000|2021-08-03 15:04:50|5333.81|5333.81|5333.45|5333.45|5333.81|5333.81|5333.45|5333.45|0
1628003100000|2021-08-03 15:05:00|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|5333.1|0
1628003120000|2021-08-03 15:05:20|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|5333.21|0
1628003140000|2021-08-03 15:05:40|5333.1|5333.1|5333.16|5333.16|5333.16|5333.16|5333.1|5333.1|0
1628003150000|2021-08-03 15:05:50|5332.8|5332.8|5332.74|5332.74|5332.8|5332.8|5332.74|5332.74|0
1628003160000|2021-08-03 15:06:00|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|5332.8|0
1628003170000|2021-08-03 15:06:10|5332.44|5332.44|5332.44|5332.44|5332.44|5332.44|5332.44|5332.44|0
1628003200000|2021-08-03 15:06:40|5332.8|5332.8|5333.14|5333.14|5333.14|5333.14|5332.8|5332.8|0
1628003210000|2021-08-03 15:06:50|5332.8|5332.8|5333.04|5333.04|5333.04|5333.04|5332.8|5332.8|0
1628003220000|2021-08-03 15:07:00|5333.75|5333.75|5333.75|5333.75|5333.75|5333.75|5333.75|5333.75|0
1628003240000|2021-08-03 15:07:20|5333.81|5333.81|5333.81|5333.81|5333.81|5333.81|5333.81|5333.81|0
1628003250000|2021-08-03 15:07:30|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|0
1628003280000|2021-08-03 15:08:00|5333.69|5333.69|5333.69|5333.69|5333.69|5333.69|5333.69|5333.69|0
1628003310000|2021-08-03 15:08:30|5333.74|5333.74|5333.74|5333.74|5333.74|5333.74|5333.74|5333.74|0
1628003320000|2021-08-03 15:08:40|5333.8|5333.8|5333.8|5333.8|5333.8|5333.8|5333.8|5333.8|0
1628003330000|2021-08-03 15:08:50|5333.86|5333.86|5333.8|5333.8|5333.86|5333.86|5333.8|5333.8|0
1628003340000|2021-08-03 15:09:00|5333.09|5333.09|5332.74|5332.74|5333.09|5333.09|5332.74|5332.74|0
1628003350000|2021-08-03 15:09:10|5332.8|5332.8|5332.56|5332.56|5332.8|5332.8|5332.56|5332.56|0
1628003370000|2021-08-03 15:09:30|5332.2|5332.2|5331.85|5331.85|5332.2|5332.2|5331.85|5331.85|0
1628003390000|2021-08-03 15:09:50|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|5332.2|0
1628003400000|2021-08-03 15:10:00|5332.38|5332.38|5331.67|5331.67|5332.38|5332.38|5331.67|5331.67|0
1628003420000|2021-08-03 15:10:20|5331.55|5331.55|5331.49|5331.49|5331.55|5331.55|5331.49|5331.49|0
1628003430000|2021-08-03 15:10:30|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|5331.14|0
1628003440000|2021-08-03 15:10:40|5330.8|5330.8|5330.8|5330.8|5330.8|5330.8|5330.8|5330.8|0
1628003450000|2021-08-03 15:10:50|5330.52|5330.52|5330.52|5330.52|5330.52|5330.52|5330.52|5330.52|0
1628003460000|2021-08-03 15:11:00|5330.18|5330.18|5330.18|5330.18|5330.18|5330.18|5330.18|5330.18|0
1628003480000|2021-08-03 15:11:20|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|0
1628003500000|2021-08-03 15:11:40|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|0
1628003520000|2021-08-03 15:12:00|5329.7|5329.7|5329.46|5329.46|5329.7|5329.7|5329.46|5329.46|0
1628003530000|2021-08-03 15:12:10|5329.41|5329.41|5329.41|5329.41|5329.41|5329.41|5329.41|5329.41|0
1628003540000|2021-08-03 15:12:20|5329.05|5329.05|5328.81|5328.81|5329.05|5329.05|5328.81|5328.81|0
1628003550000|2021-08-03 15:12:30|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|5329.09|0
1628003570000|2021-08-03 15:12:50|5328.74|5328.74|5328.74|5328.74|5328.74|5328.74|5328.74|5328.74|0
1628003580000|2021-08-03 15:13:00|5328.4|5328.4|5328.4|5328.4|5328.4|5328.4|5328.4|5328.4|0
1628003600000|2021-08-03 15:13:20|5328.46|5328.46|5329.93|5329.93|5329.93|5329.93|5328.46|5328.46|0
1628003610000|2021-08-03 15:13:30|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|0
1628003620000|2021-08-03 15:13:40|5329.22|5329.22|5328.81|5328.81|5329.58|5329.58|5328.81|5328.81|0
1628003650000|2021-08-03 15:14:10|5329.17|5329.17|5329.52|5329.52|5329.52|5329.52|5329.17|5329.17|0
1628003690000|2021-08-03 15:14:50|5329.46|5329.46|5329.52|5329.52|5329.52|5329.52|5329.46|5329.46|0
1628003700000|2021-08-03 15:15:00|5329.17|5329.17|5329.11|5329.11|5329.17|5329.17|5329.11|5329.11|0
1628003720000|2021-08-03 15:15:20|5329.46|5329.46|5329.22|5329.22|5329.46|5329.46|5329.22|5329.22|0
1628003750000|2021-08-03 15:15:50|5329.46|5329.46|5329.46|5329.46|5329.46|5329.46|5329.46|5329.46|0
1628003770000|2021-08-03 15:16:10|5329.82|5329.82|5329.58|5329.58|5329.82|5329.82|5329.58|5329.58|0
1628003820000|2021-08-03 15:17:00|5329.64|5329.64|5329.64|5329.64|5329.64|5329.64|5329.64|5329.64|0
1628003840000|2021-08-03 15:17:20|5329.7|5329.7|5329.7|5329.7|5329.7|5329.7|5329.7|5329.7|0
1628003850000|2021-08-03 15:17:30|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|5329.58|0
1628003880000|2021-08-03 15:18:00|5329.46|5329.46|5331.8|5331.8|5331.8|5331.8|5329.46|5329.46|0
1628003890000|2021-08-03 15:18:10|5331.45|5331.45|5331.45|5331.45|5331.45|5331.45|5331.45|5331.45|0
1628003900000|2021-08-03 15:18:20|5331.51|5331.51|5331.51|5331.51|5331.51|5331.51|5331.51|5331.51|0
1628003910000|2021-08-03 15:18:30|5331.85|5331.85|5332.08|5332.08|5332.08|5332.08|5331.85|5331.85|0
1628003920000|2021-08-03 15:18:40|5332.14|5332.14|5332.97|5332.97|5332.97|5332.97|5332.14|5332.14|0
1628003930000|2021-08-03 15:18:50|5333.33|5333.33|5333.33|5333.33|5333.33|5333.33|5333.33|5333.33|0
1628003940000|2021-08-03 15:19:00|5332.97|5332.97|5332.97|5332.97|5332.97|5332.97|5332.97|5332.97|0
1628003950000|2021-08-03 15:19:10|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|5333.03|0
1628003970000|2021-08-03 15:19:30|5333.27|5333.27|5333.61|5333.61|5333.61|5333.61|5333.27|5333.27|0
1628003980000|2021-08-03 15:19:40|5333.67|5333.67|5333.67|5333.67|5333.67|5333.67|5333.67|5333.67|0
1628004000000|2021-08-03 15:20:00|5334.02|5334.02|5334.02|5334.02|5334.02|5334.02|5334.02|5334.02|0
1628004010000|2021-08-03 15:20:10|5334.08|5334.08|5334.32|5334.32|5334.32|5334.32|5334.08|5334.08|0
1628004020000|2021-08-03 15:20:20|5333.96|5333.96|5333.96|5333.96|5333.96|5333.96|5333.96|5333.96|0
1628004030000|2021-08-03 15:20:30|5334.25|5334.25|5334.88|5334.88|5334.94|5334.94|5334.25|5334.25|0
1628004040000|2021-08-03 15:20:40|5334.76|5334.76|5334.71|5334.71|5334.88|5334.88|5334.71|5334.71|0
1628004070000|2021-08-03 15:21:10|5334.82|5334.82|5334.82|5334.82|5334.82|5334.82|5334.82|5334.82|0
1628004100000|2021-08-03 15:21:40|5334.58|5334.58|5334.58|5334.58|5334.58|5334.58|5334.58|5334.58|0
1628004120000|2021-08-03 15:22:00|5334.23|5334.23|5334.17|5334.17|5334.23|5334.23|5334.17|5334.17|0
1628004130000|2021-08-03 15:22:10|5333.46|5333.46|5333.46|5333.46|5333.46|5333.46|5333.46|5333.46|0
1628004140000|2021-08-03 15:22:20|5333.12|5333.12|5333.18|5333.18|5333.18|5333.18|5333.12|5333.12|0
1628004170000|2021-08-03 15:22:50|5332.82|5332.82|5332.82|5332.82|5332.82|5332.82|5332.82|5332.82|0
1628004200000|2021-08-03 15:23:20|5332.47|5332.47|5332.47|5332.47|5332.47|5332.47|5332.47|5332.47|0
1628004210000|2021-08-03 15:23:30|5332.82|5332.82|5333|5333|5333|5333|5332.82|5332.82|0
1628004230000|2021-08-03 15:23:50|5332.64|5332.64|5332.53|5332.53|5332.64|5332.64|5332.53|5332.53|0
1628004240000|2021-08-03 15:24:00|5332.17|5332.17|5332.17|5332.17|5332.17|5332.17|5332.17|5332.17|0
1628004250000|2021-08-03 15:24:10|5332.53|5332.53|5332.53|5332.53|5332.53|5332.53|5332.53|5332.53|0
1628004270000|2021-08-03 15:24:30|5331.82|5331.82|5332.53|5332.53|5332.53|5332.53|5331.82|5331.82|0
1628004280000|2021-08-03 15:24:40|5332.17|5332.17|5332.35|5332.35|5332.35|5332.35|5332.17|5332.17|0
1628004290000|2021-08-03 15:24:50|5332.07|5332.07|5331.51|5331.51|5332.07|5332.07|5331.51|5331.51|0
1628004300000|2021-08-03 15:25:00|5331.33|5331.33|5330.63|5330.63|5331.33|5331.33|5330.28|5330.28|0
1628004310000|2021-08-03 15:25:10|5330.75|5330.75|5330.4|5330.4|5330.75|5330.75|5330.4|5330.4|0
1628004320000|2021-08-03 15:25:20|5330.04|5330.04|5330.04|5330.04|5330.04|5330.04|5330.04|5330.04|0
1628004330000|2021-08-03 15:25:30|5330.1|5330.1|5328.72|5328.72|5330.1|5330.1|5328.72|5328.72|0
1628004340000|2021-08-03 15:25:40|5329.07|5329.07|5329.07|5329.07|5329.07|5329.07|5329.07|5329.07|0
1628004350000|2021-08-03 15:25:50|5329.31|5329.31|5329.49|5329.49|5329.49|5329.49|5328.86|5328.86|0
1628004360000|2021-08-03 15:26:00|5330.91|5330.91|5330.91|5330.91|5330.91|5330.91|5330.91|5330.91|0
1628004370000|2021-08-03 15:26:10|5330.57|5330.57|5328.4|5328.4|5330.57|5330.57|5328.4|5328.4|0
1628004380000|2021-08-03 15:26:20|5329.11|5329.11|5329.11|5329.11|5329.11|5329.11|5329.11|5329.11|0
1628004410000|2021-08-03 15:26:50|5329.23|5329.23|5329.23|5329.23|5329.28|5329.28|5329.23|5329.23|0
1628004420000|2021-08-03 15:27:00|5329.51|5329.51|5329.51|5329.51|5329.51|5329.51|5329.51|5329.51|0
1628004430000|2021-08-03 15:27:10|5329.86|5329.86|5330.22|5330.22|5330.22|5330.22|5329.86|5329.86|0
1628004440000|2021-08-03 15:27:20|5329.86|5329.86|5329.86|5329.86|5329.86|5329.86|5329.86|5329.86|0
1628004450000|2021-08-03 15:27:30|5330.34|5330.34|5330.34|5330.34|5330.34|5330.34|5330.34|5330.34|0
1628004490000|2021-08-03 15:28:10|5330.57|5330.57|5330.57|5330.57|5330.57|5330.57|5330.57|5330.57|0
1628004500000|2021-08-03 15:28:20|5330.1|5330.1|5330.1|5330.1|5330.1|5330.1|5330.1|5330.1|0
1628004520000|2021-08-03 15:28:40|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|5329.62|0
1628004530000|2021-08-03 15:28:50|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|5329.34|0
1628004540000|2021-08-03 15:29:00|5329.1|5329.1|5328.04|5328.04|5329.1|5329.1|5328.04|5328.04|0
1628004550000|2021-08-03 15:29:10|5328.16|5328.16|5327.57|5327.57|5328.16|5328.16|5327.57|5327.57|0
1628004560000|2021-08-03 15:29:20|5327.21|5327.21|5327.21|5327.21|5327.92|5327.92|5326.86|5326.86|0
1628004570000|2021-08-03 15:29:30|5327.57|5327.57|5328|5328|5328|5328|5326.93|5326.93|0
1628004580000|2021-08-03 15:29:40|5328.71|5328.71|5329.92|5329.92|5329.92|5329.92|5328.71|5328.71|0
1628004590000|2021-08-03 15:29:50|5330.16|5330.16|5330.77|5330.77|5330.78|5330.78|5329.85|5329.85|0
1628061300000|2021-08-04 07:15:00|5319.04|5319.04|5318.33|5318.33|5319.04|5319.04|5318.33|5318.33|0
1628061320000|2021-08-04 07:15:20|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|5318.68|0
1628061330000|2021-08-04 07:15:30|5318.5|5318.5|5318.5|5318.5|5318.5|5318.5|5318.5|5318.5|0
1628061350000|2021-08-04 07:15:50|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|0
1628061360000|2021-08-04 07:16:00|5318.73|5318.73|5319.2|5319.2|5319.2|5319.2|5318.73|5318.73|0
1628061370000|2021-08-04 07:16:10|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|0
1628061390000|2021-08-04 07:16:30|5319.08|5319.08|5318.37|5318.37|5319.08|5319.08|5318.37|5318.37|0
1628061430000|2021-08-04 07:17:10|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|5318.43|0
1628061440000|2021-08-04 07:17:20|5319.14|5319.14|5316.83|5316.83|5319.14|5319.14|5316.83|5316.83|0
1628061450000|2021-08-04 07:17:30|5316.49|5316.49|5316.49|5316.49|5316.49|5316.49|5316.49|5316.49|0
1628061460000|2021-08-04 07:17:40|5316.15|5316.15|5316.13|5316.13|5316.15|5316.15|5315.79|5315.79|0
1628061470000|2021-08-04 07:17:50|5317.55|5317.55|5317.21|5317.21|5317.55|5317.55|5317.21|5317.21|0
1628061480000|2021-08-04 07:18:00|5314.72|5314.72|5314.72|5314.72|5314.72|5314.72|5314.72|5314.72|0
1628061490000|2021-08-04 07:18:10|5314.01|5314.01|5313.73|5313.73|5314.01|5314.01|5313.73|5313.73|0
1628061510000|2021-08-04 07:18:30|5313.97|5313.97|5313.97|5313.97|5313.97|5313.97|5313.97|5313.97|0
1628061520000|2021-08-04 07:18:40|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|0
1628061530000|2021-08-04 07:18:50|5314.68|5314.68|5314.68|5314.68|5314.68|5314.68|5314.68|5314.68|0
1628061600000|2021-08-04 07:20:00|5314.91|5314.91|5314.91|5314.91|5314.91|5314.91|5314.91|5314.91|0
1628061620000|2021-08-04 07:20:20|5314.2|5314.2|5314.56|5314.56|5314.56|5314.56|5314.2|5314.2|0
1628061630000|2021-08-04 07:20:30|5315.27|5315.27|5316.33|5316.33|5316.33|5316.33|5315.27|5315.27|0
1628061690000|2021-08-04 07:21:30|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|5315.86|0
1628061720000|2021-08-04 07:22:00|5314.79|5314.79|5313.73|5313.73|5314.79|5314.79|5313.73|5313.73|0
1628061750000|2021-08-04 07:22:30|5313.37|5313.37|5312.66|5312.66|5313.37|5313.37|5312.66|5312.66|0
1628061770000|2021-08-04 07:22:50|5314.08|5314.08|5313.06|5313.06|5314.08|5314.08|5313.06|5313.06|0
1628061780000|2021-08-04 07:23:00|5313.29|5313.29|5313.63|5313.63|5313.63|5313.63|5313.29|5313.29|0
1628061840000|2021-08-04 07:24:00|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|5313.4|0
1628061850000|2021-08-04 07:24:10|5314.82|5314.82|5314.82|5314.82|5314.82|5314.82|5314.82|5314.82|0
1628061870000|2021-08-04 07:24:30|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|5314.58|0
1628061960000|2021-08-04 07:26:00|5314.1|5314.1|5314.1|5314.1|5314.1|5314.1|5314.1|5314.1|0
1628062020000|2021-08-04 07:27:00|5314.28|5314.28|5313.76|5313.76|5314.28|5314.28|5313.76|5313.76|0
1628062050000|2021-08-04 07:27:30|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|5314.32|0
1628062060000|2021-08-04 07:27:40|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|5315.04|0
1628062110000|2021-08-04 07:28:30|5311.84|5311.84|5311.83|5311.83|5312.54|5312.54|5311.83|5311.83|0
1628062120000|2021-08-04 07:28:40|5312.54|5312.54|5312.54|5312.54|5312.54|5312.54|5312.54|5312.54|0
1628062130000|2021-08-04 07:28:50|5310.41|5310.41|5312.18|5312.18|5312.18|5312.18|5310.41|5310.41|0
1628062140000|2021-08-04 07:29:00|5310.05|5310.05|5310.05|5310.05|5310.05|5310.05|5310.05|5310.05|0
1628062150000|2021-08-04 07:29:10|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|5310.41|0
1628062160000|2021-08-04 07:29:20|5311.83|5311.83|5311.83|5311.83|5311.83|5311.83|5311.83|5311.83|0
1628062170000|2021-08-04 07:29:30|5310.76|5310.76|5310.41|5310.41|5310.76|5310.76|5310.41|5310.41|0
1628062180000|2021-08-04 07:29:40|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|5310.76|0
1628062200000|2021-08-04 07:30:00|5310.42|5310.42|5310.42|5310.42|5310.42|5310.42|5310.42|5310.42|0
1628062210000|2021-08-04 07:30:10|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|0
1628062230000|2021-08-04 07:30:30|5308.65|5308.65|5308.41|5308.41|5308.65|5308.65|5308.41|5308.41|0
1628062240000|2021-08-04 07:30:40|5308.07|5308.07|5308.07|5308.07|5308.07|5308.07|5308.07|5308.07|0
1628062260000|2021-08-04 07:31:00|5309.13|5309.13|5309.13|5309.13|5309.13|5309.13|5309.13|5309.13|0
1628062280000|2021-08-04 07:31:20|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|0
1628062300000|2021-08-04 07:31:40|5308.22|5308.22|5308.22|5308.22|5308.22|5308.22|5308.22|5308.22|0
1628062310000|2021-08-04 07:31:50|5308.93|5308.93|5308.93|5308.93|5308.93|5308.93|5308.93|5308.93|0
1628062350000|2021-08-04 07:32:30|5309.64|5309.64|5309.64|5309.64|5309.64|5309.64|5309.64|5309.64|0
1628062440000|2021-08-04 07:34:00|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|5308.57|0
1628062510000|2021-08-04 07:35:10|5309.28|5309.28|5309.28|5309.28|5309.28|5309.28|5309.28|5309.28|0
1628062550000|2021-08-04 07:35:50|5308.23|5308.23|5307.39|5307.39|5308.23|5308.23|5307.39|5307.39|0
1628062560000|2021-08-04 07:36:00|5307.05|5307.05|5306.7|5306.7|5307.05|5307.05|5306.7|5306.7|0
1628062580000|2021-08-04 07:36:20|5306.34|5306.34|5305.99|5305.99|5306.34|5306.34|5305.99|5305.99|0
1628062600000|2021-08-04 07:36:40|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|5306.33|0
1628062630000|2021-08-04 07:37:10|5306.67|5306.67|5307.25|5307.25|5307.25|5307.25|5306.67|5306.67|0
1628062640000|2021-08-04 07:37:20|5307.49|5307.49|5308.56|5308.56|5308.56|5308.56|5307.49|5307.49|0
1628062650000|2021-08-04 07:37:30|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|0
1628062730000|2021-08-04 07:38:50|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|5309.25|0
1628062740000|2021-08-04 07:39:00|5309.19|5309.19|5308.96|5308.96|5309.19|5309.19|5308.96|5308.96|0
1628062790000|2021-08-04 07:39:50|5309.24|5309.24|5309.48|5309.48|5309.48|5309.48|5309.24|5309.24|0
1628062800000|2021-08-04 07:40:00|5309.76|5309.76|5309.76|5309.76|5309.76|5309.76|5309.76|5309.76|0
1628062810000|2021-08-04 07:40:10|5310.1|5310.1|5310.44|5310.44|5310.44|5310.44|5310.1|5310.1|0
1628062840000|2021-08-04 07:40:40|5311|5311|5311|5311|5311|5311|5311|5311|0
1628062860000|2021-08-04 07:41:00|5310.72|5310.72|5311|5311|5311|5311|5310.72|5310.72|0
1628062870000|2021-08-04 07:41:10|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|5311.18|0
1628062890000|2021-08-04 07:41:30|5311.65|5311.65|5311.65|5311.65|5311.65|5311.65|5311.65|5311.65|0
1628062900000|2021-08-04 07:41:40|5311.18|5311.18|5310.54|5310.54|5311.18|5311.18|5310.54|5310.54|0
1628062910000|2021-08-04 07:41:50|5311.02|5311.02|5310.06|5310.06|5311.02|5311.02|5310.06|5310.06|0
1628062970000|2021-08-04 07:42:50|5310.54|5310.54|5310.54|5310.54|5310.54|5310.54|5310.54|5310.54|0
1628062990000|2021-08-04 07:43:10|5308.77|5308.77|5308.41|5308.41|5308.77|5308.77|5308.41|5308.41|0
1628063010000|2021-08-04 07:43:30|5308.17|5308.17|5308.17|5308.17|5308.17|5308.17|5308.17|5308.17|0
1628063050000|2021-08-04 07:44:10|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|5308.41|0
1628063080000|2021-08-04 07:44:40|5310.19|5310.19|5310.3|5310.3|5310.54|5310.54|5310.19|5310.19|0
1628063090000|2021-08-04 07:44:50|5311.01|5311.01|5311.37|5311.37|5311.37|5311.37|5311.01|5311.01|0
1628063110000|2021-08-04 07:45:10|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|5311.61|0
1628063160000|2021-08-04 07:46:00|5311.25|5311.25|5311.25|5311.25|5311.25|5311.25|5311.25|5311.25|0
1628063170000|2021-08-04 07:46:10|5311.53|5311.53|5311.53|5311.53|5311.53|5311.53|5311.53|5311.53|0
1628063180000|2021-08-04 07:46:20|5311.41|5311.41|5311.75|5311.75|5311.75|5311.75|5311.41|5311.41|0
1628063190000|2021-08-04 07:46:30|5312.1|5312.1|5311.75|5311.75|5312.1|5312.1|5311.75|5311.75|0
1628063200000|2021-08-04 07:46:40|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|5312.1|0
1628063300000|2021-08-04 07:48:20|5311.39|5311.39|5310.69|5310.69|5311.39|5311.39|5310.69|5310.69|0
1628063310000|2021-08-04 07:48:30|5310.33|5310.33|5310.33|5310.33|5310.33|5310.33|5310.33|5310.33|0
1628063420000|2021-08-04 07:50:20|5310.57|5310.57|5311.28|5311.28|5311.28|5311.28|5310.57|5310.57|0
1628063440000|2021-08-04 07:50:40|5311.99|5311.99|5311.99|5311.99|5311.99|5311.99|5311.99|5311.99|0
1628063510000|2021-08-04 07:51:50|5312.35|5312.35|5312.35|5312.35|5312.35|5312.35|5312.35|5312.35|0
1628063520000|2021-08-04 07:52:00|5312.07|5312.07|5312.65|5312.65|5312.65|5312.65|5312.07|5312.07|0
1628063540000|2021-08-04 07:52:20|5313.21|5313.21|5313.45|5313.45|5313.45|5313.45|5313.21|5313.21|0
1628063570000|2021-08-04 07:52:50|5313.69|5313.69|5313.69|5313.69|5313.69|5313.69|5313.69|5313.69|0
1628063610000|2021-08-04 07:53:30|5313.51|5313.51|5314.07|5314.07|5314.07|5314.07|5313.51|5313.51|0
1628063640000|2021-08-04 07:54:00|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|0
1628063660000|2021-08-04 07:54:20|5313.51|5313.51|5310.79|5310.79|5313.51|5313.51|5310.79|5310.79|0
1628063680000|2021-08-04 07:54:40|5311.14|5311.14|5311.85|5311.85|5311.85|5311.85|5311.14|5311.14|0
1628063700000|2021-08-04 07:55:00|5311.5|5311.5|5311.5|5311.5|5311.5|5311.5|5311.5|5311.5|0
1628063710000|2021-08-04 07:55:10|5311.84|5311.84|5311.5|5311.5|5311.84|5311.84|5311.5|5311.5|0
1628063730000|2021-08-04 07:55:30|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|5311.78|0
1628063740000|2021-08-04 07:55:40|5312.49|5312.49|5312.84|5312.84|5312.84|5312.84|5312.49|5312.49|0
1628063770000|2021-08-04 07:56:10|5313.08|5313.08|5313.44|5313.44|5313.44|5313.44|5313.08|5313.08|0
1628063780000|2021-08-04 07:56:20|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|5313.79|0
1628063790000|2021-08-04 07:56:30|5312.02|5312.02|5312.73|5312.73|5312.73|5312.73|5312.02|5312.02|0
1628063800000|2021-08-04 07:56:40|5312.44|5312.44|5312.44|5312.44|5312.44|5312.44|5312.44|5312.44|0
1628063870000|2021-08-04 07:57:50|5312.21|5312.21|5312.4|5312.4|5312.46|5312.46|5311.51|5311.51|0
1628063910000|2021-08-04 07:58:30|5313.47|5313.47|5312.63|5312.63|5313.47|5313.47|5312.63|5312.63|0
1628063920000|2021-08-04 07:58:40|5312.87|5312.87|5312.87|5312.87|5312.87|5312.87|5312.87|5312.87|0
1628063930000|2021-08-04 07:58:50|5312.53|5312.53|5312.53|5312.53|5312.53|5312.53|5312.53|5312.53|0
1628063940000|2021-08-04 07:59:00|5311.47|5311.47|5311.47|5311.47|5311.47|5311.47|5311.47|5311.47|0
1628063950000|2021-08-04 07:59:10|5311.82|5311.82|5311.82|5311.82|5311.82|5311.82|5311.82|5311.82|0
1628063970000|2021-08-04 07:59:30|5311.53|5311.53|5311.35|5311.35|5311.53|5311.53|5311.35|5311.35|0
1628064000000|2021-08-04 08:00:00|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|5310.87|0
1628064040000|2021-08-04 08:00:40|5310.16|5310.16|5310.16|5310.16|5310.16|5310.16|5310.16|5310.16|0
1628064050000|2021-08-04 08:00:50|5311.23|5311.23|5309.47|5309.47|5311.23|5311.23|5309.47|5309.47|0
1628064060000|2021-08-04 08:01:00|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|5309.82|0
1628064090000|2021-08-04 08:01:30|5309.7|5309.7|5310.1|5310.1|5310.1|5310.1|5309.7|5309.7|0
1628064160000|2021-08-04 08:02:40|5309.76|5309.76|5309.76|5309.76|5309.76|5309.76|5309.76|5309.76|0
1628064170000|2021-08-04 08:02:50|5310.04|5310.04|5309.69|5309.69|5310.04|5310.04|5309.69|5309.69|0
1628064190000|2021-08-04 08:03:10|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|5310.4|0
1628064210000|2021-08-04 08:03:30|5309.69|5309.69|5310.04|5310.04|5310.04|5310.04|5309.69|5309.69|0
1628064230000|2021-08-04 08:03:50|5310.32|5310.32|5310.32|5310.32|5310.68|5310.68|5309.61|5309.61|0
1628064250000|2021-08-04 08:04:10|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|5310.68|0
1628064320000|2021-08-04 08:05:20|5311.02|5311.02|5311.5|5311.5|5311.5|5311.5|5311.02|5311.02|0
1628064350000|2021-08-04 08:05:50|5311.62|5311.62|5312.33|5312.33|5312.56|5312.56|5311.62|5311.62|0
1628064360000|2021-08-04 08:06:00|5311.97|5311.97|5312.09|5312.09|5312.09|5312.09|5311.74|5311.74|0
1628064370000|2021-08-04 08:06:10|5312.8|5312.8|5312.8|5312.8|5312.8|5312.8|5312.8|5312.8|0
1628064380000|2021-08-04 08:06:20|5312.52|5312.52|5311.81|5311.81|5312.52|5312.52|5311.81|5311.81|0
1628064410000|2021-08-04 08:06:50|5312.09|5312.09|5312.09|5312.09|5312.09|5312.09|5312.09|5312.09|0
1628064420000|2021-08-04 08:07:00|5312.45|5312.45|5312.59|5312.59|5312.88|5312.88|5312.17|5312.17|0
1628064440000|2021-08-04 08:07:20|5312.88|5312.88|5313.59|5313.59|5313.59|5313.59|5312.88|5312.88|0
1628064510000|2021-08-04 08:08:30|5313.24|5313.24|5315.37|5315.37|5315.37|5315.37|5313.24|5313.24|0
1628064530000|2021-08-04 08:08:50|5313.95|5313.95|5313.95|5313.95|5313.95|5313.95|5313.95|5313.95|0
1628064550000|2021-08-04 08:09:10|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|5313.61|0
1628064590000|2021-08-04 08:09:50|5313.95|5313.95|5313.48|5313.48|5313.95|5313.95|5313.48|5313.48|0
1628064600000|2021-08-04 08:10:00|5313.89|5313.89|5313.83|5313.83|5313.89|5313.89|5313.83|5313.83|0
1628064610000|2021-08-04 08:10:10|5314.9|5314.9|5314.78|5314.78|5314.9|5314.9|5314.66|5314.66|0
1628064630000|2021-08-04 08:10:30|5315.12|5315.12|5317|5317|5317|5317|5315.12|5315.12|0
1628064650000|2021-08-04 08:10:50|5317.28|5317.28|5317.28|5317.28|5317.28|5317.28|5317.28|5317.28|0
1628064660000|2021-08-04 08:11:00|5317.05|5317.05|5317.05|5317.05|5317.05|5317.05|5317.05|5317.05|0
1628064700000|2021-08-04 08:11:40|5316.77|5316.77|5316.77|5316.77|5316.77|5316.77|5316.77|5316.77|0
1628064740000|2021-08-04 08:12:20|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|5316.41|0
1628064770000|2021-08-04 08:12:50|5316.69|5316.69|5317.69|5317.69|5317.69|5317.69|5316.69|5316.69|0
1628064800000|2021-08-04 08:13:20|5317.97|5317.97|5319.13|5319.13|5319.13|5319.13|5317.97|5317.97|0
1628064820000|2021-08-04 08:13:40|5319.48|5319.48|5319.48|5319.48|5319.48|5319.48|5319.48|5319.48|0
1628064860000|2021-08-04 08:14:20|5319.13|5319.13|5319.02|5319.02|5319.13|5319.13|5319.02|5319.02|0
1628064890000|2021-08-04 08:14:50|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|5320.44|0
1628064900000|2021-08-04 08:15:00|5320.08|5320.08|5321.15|5321.15|5321.15|5321.15|5320.08|5320.08|0
1628065000000|2021-08-04 08:16:40|5321.86|5321.86|5321.86|5321.86|5321.86|5321.86|5321.86|5321.86|0
1628065040000|2021-08-04 08:17:20|5322.21|5322.21|5322.92|5322.92|5322.92|5322.92|5322.21|5322.21|0
1628065050000|2021-08-04 08:17:30|5322.57|5322.57|5322.57|5322.57|5322.57|5322.57|5322.57|5322.57|0
1628065070000|2021-08-04 08:17:50|5322.21|5322.21|5322.57|5322.57|5322.57|5322.57|5322.21|5322.21|0
1628065090000|2021-08-04 08:18:10|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|0
1628065120000|2021-08-04 08:18:40|5323.75|5323.75|5324.1|5324.1|5324.1|5324.1|5323.75|5323.75|0
1628065130000|2021-08-04 08:18:50|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|0
1628065160000|2021-08-04 08:19:20|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|0
1628065170000|2021-08-04 08:19:30|5323.84|5323.84|5323.84|5323.84|5323.84|5323.84|5323.84|5323.84|0
1628065200000|2021-08-04 08:20:00|5323.13|5323.13|5323.13|5323.13|5323.13|5323.13|5323.13|5323.13|0
1628065210000|2021-08-04 08:20:10|5322.78|5322.78|5322.66|5322.66|5322.78|5322.78|5321.6|5321.6|0
1628065250000|2021-08-04 08:20:50|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|5322.32|0
1628065260000|2021-08-04 08:21:00|5321.8|5321.8|5321.8|5321.8|5321.8|5321.8|5321.8|5321.8|0
1628065290000|2021-08-04 08:21:30|5322.04|5322.04|5323.34|5323.34|5323.34|5323.34|5322.04|5322.04|0
1628065320000|2021-08-04 08:22:00|5322.99|5322.99|5321.36|5321.36|5322.99|5322.99|5321.36|5321.36|0
1628065370000|2021-08-04 08:22:50|5320.65|5320.65|5320.65|5320.65|5320.65|5320.65|5320.65|5320.65|0
1628065380000|2021-08-04 08:23:00|5320.29|5320.29|5320.29|5320.29|5320.29|5320.29|5320.29|5320.29|0
1628065410000|2021-08-04 08:23:30|5319.94|5319.94|5319.94|5319.94|5319.94|5319.94|5319.94|5319.94|0
1628065420000|2021-08-04 08:23:40|5319.58|5319.58|5317.41|5317.41|5319.58|5319.58|5317.41|5317.41|0
1628065430000|2021-08-04 08:23:50|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1628065450000|2021-08-04 08:24:10|5316.46|5316.46|5316.46|5316.46|5316.46|5316.46|5316.46|5316.46|0
1628065460000|2021-08-04 08:24:20|5316.74|5316.74|5317.66|5317.66|5317.66|5317.66|5316.74|5316.74|0
1628065470000|2021-08-04 08:24:30|5317.18|5317.18|5316.94|5316.94|5317.18|5317.18|5316.94|5316.94|0
1628065490000|2021-08-04 08:24:50|5316.59|5316.59|5316.59|5316.59|5316.59|5316.59|5316.59|5316.59|0
1628065500000|2021-08-04 08:25:00|5316.82|5316.82|5317.3|5317.3|5317.3|5317.3|5316.82|5316.82|0
1628065520000|2021-08-04 08:25:20|5317.54|5317.54|5317.3|5317.3|5317.54|5317.54|5317.3|5317.3|0
1628065540000|2021-08-04 08:25:40|5316.95|5316.95|5316.67|5316.67|5316.95|5316.95|5316.67|5316.67|0
1628065550000|2021-08-04 08:25:50|5316.33|5316.33|5316.33|5316.33|5316.33|5316.33|5316.33|5316.33|0
1628065570000|2021-08-04 08:26:10|5316.09|5316.09|5315.81|5315.81|5316.09|5316.09|5315.14|5315.14|0
1628065580000|2021-08-04 08:26:20|5316.15|5316.15|5316.15|5316.15|5316.15|5316.15|5316.15|5316.15|0
1628065590000|2021-08-04 08:26:30|5315.67|5315.67|5315.67|5315.67|5315.67|5315.67|5315.67|5315.67|0
1628065620000|2021-08-04 08:27:00|5315.91|5315.91|5315.91|5315.91|5315.91|5315.91|5315.67|5315.67|0
1628065680000|2021-08-04 08:28:00|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|0
1628065690000|2021-08-04 08:28:10|5315.35|5315.35|5315.35|5315.35|5315.35|5315.35|5315.35|5315.35|0
1628065700000|2021-08-04 08:28:20|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|0
1628065730000|2021-08-04 08:28:50|5315.27|5315.27|5315.27|5315.27|5315.27|5315.27|5315.27|5315.27|0
1628065780000|2021-08-04 08:29:40|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|5315.63|0
1628065870000|2021-08-04 08:31:10|5315.39|5315.39|5315.45|5315.45|5315.45|5315.45|5315.39|5315.39|0
1628065880000|2021-08-04 08:31:20|5316.16|5316.16|5316.16|5316.16|5316.16|5316.16|5316.16|5316.16|0
1628065900000|2021-08-04 08:31:40|5316.4|5316.4|5316.05|5316.05|5316.4|5316.4|5316.05|5316.05|0
1628065940000|2021-08-04 08:32:20|5315.81|5315.81|5315.81|5315.81|5315.81|5315.81|5315.81|5315.81|0
1628065970000|2021-08-04 08:32:50|5315.47|5315.47|5314.99|5314.99|5315.47|5315.47|5314.99|5314.99|0
1628065990000|2021-08-04 08:33:10|5314.87|5314.87|5314.63|5314.63|5314.87|5314.87|5314.63|5314.63|0
1628066010000|2021-08-04 08:33:30|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|5314.35|0
1628066020000|2021-08-04 08:33:40|5312.58|5312.58|5312.34|5312.34|5312.58|5312.58|5312.34|5312.34|0
1628066030000|2021-08-04 08:33:50|5312.58|5312.58|5312.82|5312.82|5312.82|5312.82|5312.58|5312.58|0
1628066040000|2021-08-04 08:34:00|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|0
1628066050000|2021-08-04 08:34:10|5314.95|5314.95|5315.29|5315.29|5315.29|5315.29|5314.95|5314.95|0
1628066070000|2021-08-04 08:34:30|5315.76|5315.76|5316.99|5316.99|5316.99|5316.99|5315.76|5315.76|0
1628066100000|2021-08-04 08:35:00|5317.7|5317.7|5317.7|5317.7|5317.7|5317.7|5317.7|5317.7|0
1628066110000|2021-08-04 08:35:10|5317.98|5317.98|5317.98|5317.98|5317.98|5317.98|5317.98|5317.98|0
1628066130000|2021-08-04 08:35:30|5317.27|5317.27|5317.4|5317.4|5317.4|5317.4|5317.16|5317.16|0
1628066140000|2021-08-04 08:35:40|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|0
1628066170000|2021-08-04 08:36:10|5316.33|5316.33|5315.98|5315.98|5316.33|5316.33|5315.98|5315.98|0
1628066200000|2021-08-04 08:36:40|5315.74|5315.74|5315.74|5315.74|5315.74|5315.74|5315.74|5315.74|0
1628066210000|2021-08-04 08:36:50|5316.08|5316.08|5316.08|5316.08|5316.08|5316.08|5316.08|5316.08|0
1628066310000|2021-08-04 08:38:30|5316.14|5316.14|5316.14|5316.14|5316.14|5316.14|5316.14|5316.14|0
1628066340000|2021-08-04 08:39:00|5316.49|5316.49|5317.2|5317.2|5317.2|5317.2|5316.14|5316.14|0
1628066350000|2021-08-04 08:39:10|5317.54|5317.54|5318.6|5318.6|5318.6|5318.6|5317.54|5317.54|0
1628066360000|2021-08-04 08:39:20|5320.37|5320.37|5320.37|5320.37|5320.37|5320.37|5320.37|5320.37|0
1628066370000|2021-08-04 08:39:30|5320.85|5320.85|5320.85|5320.85|5320.85|5320.85|5320.85|5320.85|0
1628066380000|2021-08-04 08:39:40|5321.13|5321.13|5321.13|5321.13|5321.13|5321.13|5321.13|5321.13|0
1628066390000|2021-08-04 08:39:50|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|5321.84|0
1628066400000|2021-08-04 08:40:00|5320.18|5320.18|5320.18|5320.18|5320.18|5320.18|5320.18|5320.18|0
1628066420000|2021-08-04 08:40:20|5319.94|5319.94|5319.94|5319.94|5319.94|5319.94|5319.94|5319.94|0
1628066430000|2021-08-04 08:40:30|5320.29|5320.29|5319|5319|5320.29|5320.29|5319|5319|0
1628066520000|2021-08-04 08:42:00|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|0
1628066530000|2021-08-04 08:42:10|5318.88|5318.88|5318.88|5318.88|5319.36|5319.36|5318.88|5318.88|0
1628066610000|2021-08-04 08:43:30|5319.23|5319.23|5318.89|5318.89|5319.23|5319.23|5318.89|5318.89|0
1628066640000|2021-08-04 08:44:00|5318.18|5318.18|5317.59|5317.59|5318.18|5318.18|5317.59|5317.59|0
1628066660000|2021-08-04 08:44:20|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|0
1628066680000|2021-08-04 08:44:40|5316.55|5316.55|5315.87|5315.87|5316.55|5316.55|5315.87|5315.87|0
1628066690000|2021-08-04 08:44:50|5316.58|5316.58|5316.58|5316.58|5316.58|5316.58|5316.58|5316.58|0
1628066700000|2021-08-04 08:45:00|5316.92|5316.92|5316.92|5316.92|5316.92|5316.92|5316.92|5316.92|0
1628066740000|2021-08-04 08:45:40|5317.2|5317.2|5317.2|5317.2|5317.2|5317.2|5317.2|5317.2|0
1628066770000|2021-08-04 08:46:10|5316.92|5316.92|5316.21|5316.21|5316.92|5316.92|5316.21|5316.21|0
1628066810000|2021-08-04 08:46:50|5316.45|5316.45|5316.45|5316.45|5316.45|5316.45|5316.45|5316.45|0
1628066830000|2021-08-04 08:47:10|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|0
1628066840000|2021-08-04 08:47:20|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|0
1628066890000|2021-08-04 08:48:10|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|0
1628066900000|2021-08-04 08:48:20|5317.25|5317.25|5317.13|5317.13|5317.25|5317.25|5317.13|5317.13|0
1628066920000|2021-08-04 08:48:40|5317.25|5317.25|5316.73|5316.73|5317.25|5317.25|5316.73|5316.73|0
1628066960000|2021-08-04 08:49:20|5316.85|5316.85|5316.85|5316.85|5316.85|5316.85|5316.85|5316.85|0
1628067000000|2021-08-04 08:50:00|5316.57|5316.57|5316.57|5316.57|5316.57|5316.57|5316.57|5316.57|0
1628067060000|2021-08-04 08:51:00|5315.86|5315.86|5315.52|5315.52|5315.86|5315.86|5315.52|5315.52|0
1628067090000|2021-08-04 08:51:30|5315.87|5315.87|5315.87|5315.87|5315.87|5315.87|5315.87|5315.87|0
1628067140000|2021-08-04 08:52:20|5315.39|5315.39|5315.39|5315.39|5315.39|5315.39|5315.39|5315.39|0
1628067150000|2021-08-04 08:52:30|5315.04|5315.04|5314.68|5314.68|5315.04|5315.04|5314.68|5314.68|0
1628067210000|2021-08-04 08:53:30|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|5314.44|0
1628067240000|2021-08-04 08:54:00|5314.33|5314.33|5314.33|5314.33|5314.33|5314.33|5314.33|5314.33|0
1628067340000|2021-08-04 08:55:40|5313.97|5313.97|5313.97|5313.97|5313.97|5313.97|5313.97|5313.97|0
1628067360000|2021-08-04 08:56:00|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|5313.63|0
1628067390000|2021-08-04 08:56:30|5313.99|5313.99|5313.63|5313.63|5313.99|5313.99|5313.63|5313.63|0
1628067400000|2021-08-04 08:56:40|5313.29|5313.29|5313.29|5313.29|5313.29|5313.29|5313.29|5313.29|0
1628067450000|2021-08-04 08:57:30|5312.94|5312.94|5312.94|5312.94|5312.94|5312.94|5312.94|5312.94|0
1628067470000|2021-08-04 08:57:50|5312.76|5312.76|5312.76|5312.76|5312.76|5312.76|5312.76|5312.76|0
1628067500000|2021-08-04 08:58:20|5312.42|5312.42|5312.42|5312.42|5312.42|5312.42|5312.08|5312.08|0
1628067540000|2021-08-04 08:59:00|5312.08|5312.08|5312.08|5312.08|5312.42|5312.42|5312.08|5312.08|0
1628067550000|2021-08-04 08:59:10|5311.74|5311.74|5311.74|5311.74|5311.74|5311.74|5311.74|5311.74|0
1628067600000|2021-08-04 09:00:00|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|5312.79|0
1628067610000|2021-08-04 09:00:10|5312.45|5312.45|5312.45|5312.45|5312.45|5312.45|5312.45|5312.45|0
1628067650000|2021-08-04 09:00:50|5312.8|5312.8|5312.8|5312.8|5313.16|5313.16|5312.8|5312.8|0
1628067730000|2021-08-04 09:02:10|5312.45|5312.45|5312.45|5312.45|5312.45|5312.45|5312.45|5312.45|0
1628067740000|2021-08-04 09:02:20|5312.21|5312.21|5312.21|5312.21|5312.21|5312.21|5312.21|5312.21|0
1628067760000|2021-08-04 09:02:40|5312.55|5312.55|5312.55|5312.55|5312.55|5312.55|5312.55|5312.55|0
1628067770000|2021-08-04 09:02:50|5312.21|5312.21|5312.21|5312.21|5312.21|5312.21|5312.21|5312.21|0
1628067780000|2021-08-04 09:03:00|5311.87|5311.87|5311.16|5311.16|5311.87|5311.87|5311.16|5311.16|0
1628067790000|2021-08-04 09:03:10|5311.22|5311.22|5310.64|5310.64|5311.22|5311.22|5310.64|5310.64|0
1628067800000|2021-08-04 09:03:20|5309.94|5309.94|5310.28|5310.28|5310.28|5310.28|5309.35|5309.35|0
1628067840000|2021-08-04 09:04:00|5310.62|5310.62|5310.62|5310.62|5310.62|5310.62|5310.28|5310.28|0
1628067850000|2021-08-04 09:04:10|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|5311.69|0
1628067870000|2021-08-04 09:04:30|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|5311.45|0
1628067900000|2021-08-04 09:05:00|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|5311.33|0
1628067910000|2021-08-04 09:05:10|5311.05|5311.05|5310.15|5310.15|5311.05|5311.05|5310.15|5310.15|0
1628067920000|2021-08-04 09:05:20|5309.91|5309.91|5310.39|5310.39|5310.73|5310.73|5309.91|5309.91|0
1628067930000|2021-08-04 09:05:30|5310.67|5310.67|5310.33|5310.33|5310.67|5310.67|5310.33|5310.33|0
1628067970000|2021-08-04 09:06:10|5311.01|5311.01|5311.01|5311.01|5311.01|5311.01|5311.01|5311.01|0
1628067980000|2021-08-04 09:06:20|5309.94|5309.94|5309.38|5309.38|5309.94|5309.94|5309.38|5309.38|0
1628068010000|2021-08-04 09:06:50|5308.67|5308.67|5308.67|5308.67|5308.67|5308.67|5308.67|5308.67|0
1628068020000|2021-08-04 09:07:00|5308.2|5308.2|5308.2|5308.2|5308.2|5308.2|5308.2|5308.2|0
1628068030000|2021-08-04 09:07:10|5307.62|5307.62|5307.26|5307.26|5307.62|5307.62|5306.91|5306.91|0
1628068040000|2021-08-04 09:07:20|5306.92|5306.92|5307.26|5307.26|5307.26|5307.26|5306.92|5306.92|0
1628068070000|2021-08-04 09:07:50|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|5307.97|0
1628068080000|2021-08-04 09:08:00|5307.69|5307.69|5307.69|5307.69|5307.69|5307.69|5307.69|5307.69|0
1628068100000|2021-08-04 09:08:20|5307.87|5307.87|5307.87|5307.87|5307.87|5307.87|5307.87|5307.87|0
1628068140000|2021-08-04 09:09:00|5307.93|5307.93|5307.93|5307.93|5307.93|5307.93|5307.93|5307.93|0
1628068190000|2021-08-04 09:09:50|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|5308.64|0
1628068270000|2021-08-04 09:11:10|5308.87|5308.87|5308.87|5308.87|5308.87|5308.87|5308.87|5308.87|0
1628068290000|2021-08-04 09:11:30|5309.23|5309.23|5309.23|5309.23|5309.23|5309.23|5308.87|5308.87|0
1628068300000|2021-08-04 09:11:40|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|5309.57|0
1628068310000|2021-08-04 09:11:50|5309.23|5309.23|5308.89|5308.89|5309.23|5309.23|5308.89|5308.89|0
1628068320000|2021-08-04 09:12:00|5308.55|5308.55|5307.97|5307.97|5308.55|5308.55|5307.97|5307.97|0
1628068340000|2021-08-04 09:12:20|5308.32|5308.32|5308.32|5308.32|5308.32|5308.32|5308.32|5308.32|0
1628068360000|2021-08-04 09:12:40|5308.66|5308.66|5308.32|5308.32|5308.66|5308.66|5308.32|5308.32|0
1628068400000|2021-08-04 09:13:20|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|5307.61|0
1628068410000|2021-08-04 09:13:30|5306.9|5306.9|5307.61|5307.61|5307.61|5307.61|5306.9|5306.9|0
1628068420000|2021-08-04 09:13:40|5307.97|5307.97|5307.97|5307.97|5308.32|5308.32|5307.97|5307.97|0
1628068440000|2021-08-04 09:14:00|5308.68|5308.68|5308.68|5308.68|5308.68|5308.68|5308.68|5308.68|0
1628068500000|2021-08-04 09:15:00|5309.03|5309.03|5309.39|5309.39|5309.39|5309.39|5309.03|5309.03|0
1628068510000|2021-08-04 09:15:10|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|5310.07|0
1628068520000|2021-08-04 09:15:20|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|5309.73|0
1628068550000|2021-08-04 09:15:50|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|5309.61|0
1628068580000|2021-08-04 09:16:20|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|0
1628068590000|2021-08-04 09:16:30|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|5308.9|0
1628068640000|2021-08-04 09:17:20|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|0
1628068680000|2021-08-04 09:18:00|5309.6|5309.6|5309.6|5309.6|5309.6|5309.6|5309.6|5309.6|0
1628068730000|2021-08-04 09:18:50|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|5309.95|0
1628068770000|2021-08-04 09:19:30|5309.89|5309.89|5309.54|5309.54|5309.89|5309.89|5309.54|5309.54|0
1628068810000|2021-08-04 09:20:10|5309.89|5309.89|5309.89|5309.89|5309.89|5309.89|5309.89|5309.89|0
1628068820000|2021-08-04 09:20:20|5309.18|5309.18|5308.12|5308.12|5309.18|5309.18|5308.12|5308.12|0
1628068830000|2021-08-04 09:20:30|5307.76|5307.76|5307.76|5307.76|5307.76|5307.76|5307.76|5307.76|0
1628068860000|2021-08-04 09:21:00|5307.41|5307.41|5307.42|5307.42|5307.76|5307.76|5307.41|5307.41|0
1628068880000|2021-08-04 09:21:20|5307.9|5307.9|5309.72|5309.72|5309.72|5309.72|5307.9|5307.9|0
1628068890000|2021-08-04 09:21:30|5309.44|5309.44|5309.33|5309.33|5309.44|5309.44|5309.09|5309.09|0
1628068900000|2021-08-04 09:21:40|5309.05|5309.05|5309|5309|5309.28|5309.28|5309|5309|0
1628068920000|2021-08-04 09:22:00|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|5309.24|0
1628068940000|2021-08-04 09:22:20|5309.58|5309.58|5309.82|5309.82|5309.82|5309.82|5309.58|5309.58|0
1628068950000|2021-08-04 09:22:30|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|5310.38|0
1628068960000|2021-08-04 09:22:40|5310.62|5310.62|5310.38|5310.38|5310.62|5310.62|5310.38|5310.38|0
1628068980000|2021-08-04 09:23:00|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|5311.08|0
1628069000000|2021-08-04 09:23:20|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|5310.84|0
1628069020000|2021-08-04 09:23:40|5311.2|5311.2|5310.72|5310.72|5311.2|5311.2|5310.72|5310.72|0
1628069060000|2021-08-04 09:24:20|5310.36|5310.36|5310.36|5310.36|5310.36|5310.36|5310.36|5310.36|0
1628069080000|2021-08-04 09:24:40|5310.25|5310.25|5310.13|5310.13|5310.25|5310.25|5310.13|5310.13|0
1628069090000|2021-08-04 09:24:50|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|5309.77|0
1628069100000|2021-08-04 09:25:00|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|0
1628069110000|2021-08-04 09:25:10|5309.54|5309.54|5309.54|5309.54|5309.54|5309.54|5309.54|5309.54|0
1628069120000|2021-08-04 09:25:20|5309.26|5309.26|5308.98|5308.98|5309.26|5309.26|5308.98|5308.98|0
1628069130000|2021-08-04 09:25:30|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|5309.26|0
1628069210000|2021-08-04 09:26:50|5308.98|5308.98|5308.98|5308.98|5308.98|5308.98|5308.98|5308.98|0
1628069220000|2021-08-04 09:27:00|5309.33|5309.33|5309.33|5309.33|5309.33|5309.33|5309.33|5309.33|0
1628069260000|2021-08-04 09:27:40|5309.69|5309.69|5309.69|5309.69|5309.69|5309.69|5309.69|5309.69|0
1628069340000|2021-08-04 09:29:00|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|5309.8|0
1628069360000|2021-08-04 09:29:20|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|5310.09|0
1628069400000|2021-08-04 09:30:00|5310.37|5310.37|5310.37|5310.37|5310.37|5310.37|5310.37|5310.37|0
1628069480000|2021-08-04 09:31:20|5309.3|5309.3|5309.3|5309.3|5309.3|5309.3|5309.3|5309.3|0
1628069500000|2021-08-04 09:31:40|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|5309.66|0
1628069510000|2021-08-04 09:31:50|5309.89|5309.89|5309.89|5309.89|5309.89|5309.89|5309.89|5309.89|0
1628069520000|2021-08-04 09:32:00|5310.24|5310.24|5310.24|5310.24|5310.24|5310.24|5309.89|5309.89|0
1628069530000|2021-08-04 09:32:10|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|5310.71|0
1628069540000|2021-08-04 09:32:20|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|5311.9|0
1628069550000|2021-08-04 09:32:30|5311.42|5311.42|5311.7|5311.7|5311.7|5311.7|5311.42|5311.42|0
1628069600000|2021-08-04 09:33:20|5311.76|5311.76|5311.76|5311.76|5311.76|5311.76|5311.76|5311.76|0
1628069620000|2021-08-04 09:33:40|5312|5312|5312|5312|5312|5312|5312|5312|0
1628069630000|2021-08-04 09:33:50|5313.07|5313.07|5313.42|5313.42|5313.42|5313.42|5313.07|5313.07|0
1628069640000|2021-08-04 09:34:00|5313.76|5313.76|5313.76|5313.76|5313.76|5313.76|5313.76|5313.76|0
1628069660000|2021-08-04 09:34:20|5314.24|5314.24|5314.95|5314.95|5314.95|5314.95|5314.24|5314.24|0
1628069670000|2021-08-04 09:34:30|5315.23|5315.23|5315.23|5315.23|5315.23|5315.23|5315.23|5315.23|0
1628069680000|2021-08-04 09:34:40|5315.35|5315.35|5315.23|5315.23|5315.35|5315.35|5315.23|5315.23|0
1628069690000|2021-08-04 09:34:50|5315.59|5315.59|5315.59|5315.59|5315.59|5315.59|5315.59|5315.59|0
1628069710000|2021-08-04 09:35:10|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|0
1628069730000|2021-08-04 09:35:30|5315.93|5315.93|5315.59|5315.59|5315.93|5315.93|5315.59|5315.59|0
1628069760000|2021-08-04 09:36:00|5315.24|5315.24|5315.24|5315.24|5315.24|5315.24|5315.24|5315.24|0
1628069780000|2021-08-04 09:36:20|5316.31|5316.31|5316.99|5316.99|5316.99|5316.99|5316.31|5316.31|0
1628069810000|2021-08-04 09:36:50|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|5317.23|0
1628069820000|2021-08-04 09:37:00|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|0
1628069850000|2021-08-04 09:37:30|5319.64|5319.64|5320|5320|5320|5320|5319.64|5319.64|0
1628069880000|2021-08-04 09:38:00|5321.06|5321.06|5324.42|5324.42|5324.42|5324.42|5321.06|5321.06|0
1628069910000|2021-08-04 09:38:30|5324.07|5324.07|5324.35|5324.35|5324.35|5324.35|5324.07|5324.07|0
1628069940000|2021-08-04 09:39:00|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|5324.7|0
1628069970000|2021-08-04 09:39:30|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|0
1628070000000|2021-08-04 09:40:00|5325.05|5325.05|5325.05|5325.05|5325.05|5325.05|5325.05|5325.05|0
1628070030000|2021-08-04 09:40:30|5324.34|5324.34|5324.34|5324.34|5324.34|5324.34|5324.34|5324.34|0
1628070040000|2021-08-04 09:40:40|5323.98|5323.98|5324.22|5324.22|5324.34|5324.34|5323.98|5323.98|0
1628070210000|2021-08-04 09:43:30|5323.94|5323.94|5323.66|5323.66|5323.94|5323.94|5323.66|5323.66|0
1628070220000|2021-08-04 09:43:40|5323.94|5323.94|5323.94|5323.94|5323.94|5323.94|5323.94|5323.94|0
1628070240000|2021-08-04 09:44:00|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|0
1628070290000|2021-08-04 09:44:50|5322.99|5322.99|5323.27|5323.27|5323.27|5323.27|5322.99|5322.99|0
1628070310000|2021-08-04 09:45:10|5322.56|5322.56|5322.56|5322.56|5322.56|5322.56|5322.56|5322.56|0
1628070320000|2021-08-04 09:45:20|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|5322.04|0
1628070330000|2021-08-04 09:45:30|5321.8|5321.8|5322.08|5322.08|5322.08|5322.08|5321.8|5321.8|0
1628070340000|2021-08-04 09:45:40|5321.84|5321.84|5321.5|5321.5|5321.84|5321.84|5321.16|5321.16|0
1628070420000|2021-08-04 09:47:00|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|0
1628070570000|2021-08-04 09:49:30|5320.45|5320.45|5320.45|5320.45|5320.45|5320.45|5320.45|5320.45|0
1628070600000|2021-08-04 09:50:00|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|0
1628070610000|2021-08-04 09:50:10|5320.33|5320.33|5320.33|5320.33|5320.33|5320.33|5320.33|5320.33|0
1628070650000|2021-08-04 09:50:50|5319.98|5319.98|5319.92|5319.92|5320.04|5320.04|5319.92|5319.92|0
1628070660000|2021-08-04 09:51:00|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|0
1628070670000|2021-08-04 09:51:10|5319.23|5319.23|5317.45|5317.45|5319.23|5319.23|5317.11|5317.11|0
1628070700000|2021-08-04 09:51:40|5317.11|5317.11|5316.87|5316.87|5317.11|5317.11|5316.87|5316.87|0
1628070710000|2021-08-04 09:51:50|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|0
1628070770000|2021-08-04 09:52:50|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|5316.86|0
1628070820000|2021-08-04 09:53:40|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|0
1628070840000|2021-08-04 09:54:00|5316.92|5316.92|5316.92|5316.92|5316.92|5316.92|5316.92|5316.92|0
1628070890000|2021-08-04 09:54:50|5317.27|5317.27|5317.51|5317.51|5317.51|5317.51|5317.27|5317.27|0
1628070900000|2021-08-04 09:55:00|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|0
1628070950000|2021-08-04 09:55:50|5318.11|5318.11|5318.11|5318.11|5318.11|5318.11|5318.11|5318.11|0
1628070990000|2021-08-04 09:56:30|5318.45|5318.45|5319.5|5319.5|5319.5|5319.5|5318.45|5318.45|0
1628071040000|2021-08-04 09:57:20|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|5319.74|0
1628071050000|2021-08-04 09:57:30|5319.46|5319.46|5318.99|5318.99|5319.46|5319.46|5318.99|5318.99|0
1628071060000|2021-08-04 09:57:40|5319.04|5319.04|5319.04|5319.04|5319.04|5319.04|5319.04|5319.04|0
1628071120000|2021-08-04 09:58:40|5320.11|5320.11|5320.45|5320.45|5320.45|5320.45|5320.11|5320.11|0
1628071140000|2021-08-04 09:59:00|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|0
1628071170000|2021-08-04 09:59:30|5319.63|5319.63|5319.57|5319.57|5319.63|5319.63|5319.57|5319.57|0
1628071180000|2021-08-04 09:59:40|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|0
1628071200000|2021-08-04 10:00:00|5319.63|5319.63|5318.92|5318.92|5319.63|5319.63|5318.92|5318.92|0
1628071250000|2021-08-04 10:00:50|5319.27|5319.27|5319.95|5319.95|5319.95|5319.95|5319.27|5319.27|0
1628071300000|2021-08-04 10:01:40|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|0
1628071340000|2021-08-04 10:02:20|5318.9|5318.9|5318.9|5318.9|5318.9|5318.9|5318.9|5318.9|0
1628071350000|2021-08-04 10:02:30|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5318.9|5318.9|0
1628071370000|2021-08-04 10:02:50|5319.07|5319.07|5319.07|5319.07|5319.07|5319.07|5319.07|5319.07|0
1628071410000|2021-08-04 10:03:30|5319.42|5319.42|5318.36|5318.36|5319.42|5319.42|5318.36|5318.36|0
1628071430000|2021-08-04 10:03:50|5318.53|5318.53|5318.59|5318.59|5318.59|5318.59|5318.53|5318.53|0
1628071450000|2021-08-04 10:04:10|5319.3|5319.3|5319.3|5319.3|5319.3|5319.3|5319.3|5319.3|0
1628071460000|2021-08-04 10:04:20|5319.66|5319.66|5319.66|5319.66|5319.66|5319.66|5319.66|5319.66|0
1628071480000|2021-08-04 10:04:40|5320|5320|5320|5320|5320|5320|5320|5320|0
1628071500000|2021-08-04 10:05:00|5319.66|5319.66|5319.66|5319.66|5319.66|5319.66|5319.66|5319.66|0
1628071520000|2021-08-04 10:05:20|5320|5320|5320|5320|5320|5320|5320|5320|0
1628071590000|2021-08-04 10:06:30|5320.11|5320.11|5320.47|5320.47|5320.47|5320.47|5320.11|5320.11|0
1628071620000|2021-08-04 10:07:00|5320.13|5320.13|5320.13|5320.13|5320.13|5320.13|5320.13|5320.13|0
1628071630000|2021-08-04 10:07:10|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|5319.77|0
1628071710000|2021-08-04 10:08:30|5319.42|5319.42|5319.7|5319.7|5319.7|5319.7|5319.42|5319.42|0
1628071730000|2021-08-04 10:08:50|5319.98|5319.98|5319.98|5319.98|5319.98|5319.98|5319.98|5319.98|0
1628071750000|2021-08-04 10:09:10|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|5320.1|0
1628071760000|2021-08-04 10:09:20|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|0
1628071770000|2021-08-04 10:09:30|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|0
1628071780000|2021-08-04 10:09:40|5320.81|5320.81|5320.81|5320.81|5320.81|5320.81|5320.81|5320.81|0
1628071790000|2021-08-04 10:09:50|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|0
1628071800000|2021-08-04 10:10:00|5321.63|5321.63|5321.63|5321.63|5321.63|5321.63|5321.63|5321.63|0
1628071830000|2021-08-04 10:10:30|5321.69|5321.69|5321.69|5321.69|5321.69|5321.69|5321.69|5321.69|0
1628071860000|2021-08-04 10:11:00|5321.97|5321.97|5321.97|5321.97|5321.97|5321.97|5321.97|5321.97|0
1628071990000|2021-08-04 10:13:10|5322.68|5322.68|5323.5|5323.5|5323.5|5323.5|5322.68|5322.68|0
1628072050000|2021-08-04 10:14:10|5322.79|5322.79|5323.15|5323.15|5323.15|5323.15|5322.44|5322.44|0
1628072160000|2021-08-04 10:16:00|5322.97|5322.97|5322.97|5322.97|5322.97|5322.97|5322.97|5322.97|0
1628072230000|2021-08-04 10:17:10|5322.63|5322.63|5322.63|5322.63|5322.63|5322.63|5322.63|5322.63|0
1628072280000|2021-08-04 10:18:00|5323.11|5323.11|5322.93|5322.93|5323.11|5323.11|5322.93|5322.93|0
1628072300000|2021-08-04 10:18:20|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|5322.58|0
1628072320000|2021-08-04 10:18:40|5322.46|5322.46|5322.46|5322.46|5322.46|5322.46|5322.46|5322.46|0
1628072390000|2021-08-04 10:19:50|5323.17|5323.17|5323.17|5323.17|5323.17|5323.17|5323.17|5323.17|0
1628072400000|2021-08-04 10:20:00|5323.88|5323.88|5324.1|5324.1|5324.16|5324.16|5323.88|5323.88|0
1628072410000|2021-08-04 10:20:10|5323.92|5323.92|5323.98|5323.98|5323.98|5323.98|5323.92|5323.92|0
1628072420000|2021-08-04 10:20:20|5324.26|5324.26|5324.5|5324.5|5324.5|5324.5|5324.26|5324.26|0
1628072510000|2021-08-04 10:21:50|5324.68|5324.68|5324.34|5324.34|5324.68|5324.68|5324.34|5324.34|0
1628072530000|2021-08-04 10:22:10|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|0
1628072540000|2021-08-04 10:22:20|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1628072660000|2021-08-04 10:24:20|5325.09|5325.09|5325.57|5325.57|5325.57|5325.57|5325.09|5325.09|0
1628072800000|2021-08-04 10:26:40|5324.15|5324.15|5324.39|5324.39|5324.39|5324.39|5324.15|5324.15|0
1628072810000|2021-08-04 10:26:50|5324.74|5324.74|5325.1|5325.1|5325.1|5325.1|5324.74|5324.74|0
1628072860000|2021-08-04 10:27:40|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|5325.81|0
1628072880000|2021-08-04 10:28:00|5326.16|5326.16|5327.23|5327.23|5327.23|5327.23|5326.16|5326.16|0
1628072890000|2021-08-04 10:28:10|5327.58|5327.58|5327.58|5327.58|5327.58|5327.58|5327.58|5327.58|0
1628072940000|2021-08-04 10:29:00|5327.82|5327.82|5327.82|5327.82|5327.82|5327.82|5327.82|5327.82|0
1628072950000|2021-08-04 10:29:10|5327.11|5327.11|5327.11|5327.11|5327.11|5327.11|5327.11|5327.11|0
1628072990000|2021-08-04 10:29:50|5325.57|5325.57|5325.57|5325.57|5325.57|5325.57|5325.57|5325.57|0
1628073000000|2021-08-04 10:30:00|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|5325.21|0
1628073010000|2021-08-04 10:30:10|5324.93|5324.93|5324.93|5324.93|5324.93|5324.93|5324.93|5324.93|0
1628073140000|2021-08-04 10:32:20|5324.58|5324.58|5324.58|5324.58|5324.58|5324.58|5324.58|5324.58|0
1628073190000|2021-08-04 10:33:10|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|5324.46|0
1628073260000|2021-08-04 10:34:20|5325.53|5325.53|5325.53|5325.53|5325.53|5325.53|5325.53|5325.53|0
1628073280000|2021-08-04 10:34:40|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1628073290000|2021-08-04 10:34:50|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|5325.41|0
1628073360000|2021-08-04 10:36:00|5324.7|5324.7|5324.58|5324.58|5324.7|5324.7|5324.58|5324.58|0
1628073380000|2021-08-04 10:36:20|5324.52|5324.52|5323.57|5323.57|5324.52|5324.52|5323.57|5323.57|0
1628073410000|2021-08-04 10:36:50|5323.33|5323.33|5323.33|5323.33|5323.33|5323.33|5323.33|5323.33|0
1628073460000|2021-08-04 10:37:40|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|5323.28|0
1628073470000|2021-08-04 10:37:50|5323.33|5323.33|5323.39|5323.39|5323.39|5323.39|5323.33|5323.33|0
1628073480000|2021-08-04 10:38:00|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|0
1628073490000|2021-08-04 10:38:10|5322.92|5322.92|5322.92|5322.92|5322.92|5322.92|5322.92|5322.92|0
1628073500000|2021-08-04 10:38:20|5323.27|5323.27|5323.27|5323.27|5323.27|5323.27|5323.27|5323.27|0
1628073510000|2021-08-04 10:38:30|5323.63|5323.63|5323.98|5323.98|5323.98|5323.98|5323.63|5323.63|0
1628073570000|2021-08-04 10:39:30|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|5323.92|0
1628073580000|2021-08-04 10:39:40|5323.57|5323.57|5323.57|5323.57|5323.57|5323.57|5323.57|5323.57|0
1628073630000|2021-08-04 10:40:30|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|5323.21|0
1628073660000|2021-08-04 10:41:00|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|5323.45|0
1628073720000|2021-08-04 10:42:00|5323.69|5323.69|5324.33|5324.33|5324.33|5324.33|5323.69|5323.69|0
1628073810000|2021-08-04 10:43:30|5323.97|5323.97|5323.97|5323.97|5323.97|5323.97|5323.97|5323.97|0
1628073820000|2021-08-04 10:43:40|5323.85|5323.85|5323.79|5323.79|5323.85|5323.85|5323.79|5323.79|0
1628073980000|2021-08-04 10:46:20|5324.03|5324.03|5324.39|5324.39|5324.39|5324.39|5324.03|5324.03|0
1628074030000|2021-08-04 10:47:10|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1628074110000|2021-08-04 10:48:30|5324.57|5324.57|5324.57|5324.57|5324.57|5324.57|5324.57|5324.57|0
1628074120000|2021-08-04 10:48:40|5324.21|5324.21|5323.98|5323.98|5324.21|5324.21|5323.98|5323.98|0
1628074130000|2021-08-04 10:48:50|5324.15|5324.15|5324.15|5324.15|5324.15|5324.15|5324.15|5324.15|0
1628074160000|2021-08-04 10:49:20|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|0
1628074180000|2021-08-04 10:49:40|5323.74|5323.74|5323.74|5323.74|5323.74|5323.74|5323.74|5323.74|0
1628074190000|2021-08-04 10:49:50|5323.68|5323.68|5323.68|5323.68|5323.68|5323.68|5323.68|5323.68|0
1628074300000|2021-08-04 10:51:40|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|5323.8|0
1628074320000|2021-08-04 10:52:00|5323.44|5323.44|5323.78|5323.78|5323.78|5323.78|5323.44|5323.44|0
1628074330000|2021-08-04 10:52:10|5324.12|5324.12|5324.12|5324.12|5324.12|5324.12|5324.12|5324.12|0
1628074340000|2021-08-04 10:52:20|5324.4|5324.4|5324.4|5324.4|5324.4|5324.4|5324.4|5324.4|0
1628074360000|2021-08-04 10:52:40|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|5324.74|0
1628074540000|2021-08-04 10:55:40|5324.57|5324.57|5324.57|5324.57|5324.57|5324.57|5324.57|5324.57|0
1628074560000|2021-08-04 10:56:00|5325.28|5325.28|5325.28|5325.28|5325.28|5325.28|5325.28|5325.28|0
1628074580000|2021-08-04 10:56:20|5325.62|5325.62|5325.62|5325.62|5325.62|5325.62|5325.62|5325.62|0
1628074600000|2021-08-04 10:56:40|5325.74|5325.74|5326.03|5326.03|5326.03|5326.03|5325.74|5325.74|0
1628074630000|2021-08-04 10:57:10|5326.27|5326.27|5326.27|5326.27|5326.27|5326.27|5326.27|5326.27|0
1628074650000|2021-08-04 10:57:30|5326.33|5326.33|5326.57|5326.57|5326.57|5326.57|5326.27|5326.27|0
1628074660000|2021-08-04 10:57:40|5326.81|5326.81|5326.81|5326.81|5326.81|5326.81|5326.81|5326.81|0
1628074670000|2021-08-04 10:57:50|5327.87|5327.87|5326.45|5326.45|5327.87|5327.87|5326.45|5326.45|0
1628074700000|2021-08-04 10:58:20|5326.1|5326.1|5326.1|5326.1|5326.1|5326.1|5326.1|5326.1|0
1628074750000|2021-08-04 10:59:10|5326.33|5326.33|5326.33|5326.33|5326.33|5326.33|5326.33|5326.33|0
1628074760000|2021-08-04 10:59:20|5326.61|5326.61|5326.61|5326.61|5326.61|5326.61|5326.61|5326.61|0
1628074770000|2021-08-04 10:59:30|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|0
1628074810000|2021-08-04 11:00:10|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|5327.31|0
1628074830000|2021-08-04 11:00:30|5326.6|5326.6|5326.6|5326.6|5326.6|5326.6|5326.6|5326.6|0
1628074860000|2021-08-04 11:01:00|5326.32|5326.32|5326.14|5326.14|5326.32|5326.32|5326.14|5326.14|0
1628074870000|2021-08-04 11:01:10|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|0
1628074880000|2021-08-04 11:01:20|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|5325.44|0
1628074890000|2021-08-04 11:01:30|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|0
1628074900000|2021-08-04 11:01:40|5324.81|5324.81|5324.23|5324.23|5324.81|5324.81|5324.23|5324.23|0
1628074920000|2021-08-04 11:02:00|5323.89|5323.89|5323.49|5323.49|5323.89|5323.89|5323.49|5323.49|0
1628074940000|2021-08-04 11:02:20|5322.2|5322.2|5322.2|5322.2|5322.2|5322.2|5322.2|5322.2|0
1628074950000|2021-08-04 11:02:30|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|5322.44|0
1628074970000|2021-08-04 11:02:50|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|5322.08|0
1628074980000|2021-08-04 11:03:00|5321.74|5321.74|5321.63|5321.63|5321.74|5321.74|5321.51|5321.51|0
1628074990000|2021-08-04 11:03:10|5321.51|5321.51|5321.27|5321.27|5321.51|5321.51|5321.27|5321.27|0
1628075000000|2021-08-04 11:03:20|5321.15|5321.15|5321.03|5321.03|5321.15|5321.15|5321.03|5321.03|0
1628075030000|2021-08-04 11:03:50|5321.39|5321.39|5321.74|5321.74|5321.74|5321.74|5321.39|5321.39|0
1628075050000|2021-08-04 11:04:10|5322.09|5322.09|5322.44|5322.44|5322.44|5322.44|5322.09|5322.09|0
1628075160000|2021-08-04 11:06:00|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|5323.15|0
1628075180000|2021-08-04 11:06:20|5322.8|5322.8|5322.8|5322.8|5322.8|5322.8|5322.8|5322.8|0
1628075230000|2021-08-04 11:07:10|5323.14|5323.14|5323.14|5323.14|5323.14|5323.14|5323.14|5323.14|0
1628075290000|2021-08-04 11:08:10|5323.49|5323.49|5324.2|5324.2|5324.2|5324.2|5323.49|5323.49|0
1628075340000|2021-08-04 11:09:00|5324.68|5324.68|5325.03|5325.03|5325.03|5325.03|5324.68|5324.68|0
1628075410000|2021-08-04 11:10:10|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|5325.39|0
1628075420000|2021-08-04 11:10:20|5325.87|5325.87|5325.87|5325.87|5325.87|5325.87|5325.87|5325.87|0
1628075520000|2021-08-04 11:12:00|5326.58|5326.58|5326.58|5326.58|5326.58|5326.58|5326.58|5326.58|0
1628075580000|2021-08-04 11:13:00|5326.52|5326.52|5326.52|5326.52|5326.52|5326.52|5326.52|5326.52|0
1628075590000|2021-08-04 11:13:10|5326.4|5326.4|5326.16|5326.16|5326.4|5326.4|5326.16|5326.16|0
1628075640000|2021-08-04 11:14:00|5326.34|5326.34|5326.34|5326.34|5326.34|5326.34|5326.34|5326.34|0
1628075670000|2021-08-04 11:14:30|5326.58|5326.58|5326.92|5326.92|5326.92|5326.92|5326.58|5326.58|0
1628075680000|2021-08-04 11:14:40|5326.98|5326.98|5326.98|5326.98|5326.98|5326.98|5326.98|5326.98|0
1628075690000|2021-08-04 11:14:50|5327.45|5327.45|5327.45|5327.45|5327.45|5327.45|5327.45|5327.45|0
1628075700000|2021-08-04 11:15:00|5327.81|5327.81|5328.09|5328.09|5328.09|5328.09|5327.81|5327.81|0
1628075730000|2021-08-04 11:15:30|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|5328.37|0
1628075820000|2021-08-04 11:17:00|5328.73|5328.73|5328.37|5328.37|5328.73|5328.73|5328.37|5328.37|0
1628075840000|2021-08-04 11:17:20|5329.05|5329.05|5329.05|5329.05|5329.05|5329.05|5329.05|5329.05|0
1628075870000|2021-08-04 11:17:50|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|5329.76|0
1628075930000|2021-08-04 11:18:50|5329.41|5329.41|5328.24|5328.24|5329.41|5329.41|5328.24|5328.24|0
1628076000000|2021-08-04 11:20:00|5328.59|5328.59|5328.59|5328.59|5328.59|5328.59|5328.59|5328.59|0
1628076010000|2021-08-04 11:20:10|5328.24|5328.24|5327.96|5327.96|5328.24|5328.24|5327.96|5327.96|0
1628076040000|2021-08-04 11:20:40|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|5327.6|0
1628076050000|2021-08-04 11:20:50|5327.72|5327.72|5327.72|5327.72|5327.72|5327.72|5327.72|5327.72|0
1628076060000|2021-08-04 11:21:00|5328|5328|5328|5328|5328|5328|5328|5328|0
1628076080000|2021-08-04 11:21:20|5327.72|5327.72|5328.43|5328.43|5328.43|5328.43|5327.72|5327.72|0
1628076100000|2021-08-04 11:21:40|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|0
1628076110000|2021-08-04 11:21:50|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|0
1628076120000|2021-08-04 11:22:00|5329.14|5329.14|5329.08|5329.08|5329.2|5329.2|5329.08|5329.08|0
1628076140000|2021-08-04 11:22:20|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|5329.02|0
1628076160000|2021-08-04 11:22:40|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|5329.5|0
1628076200000|2021-08-04 11:23:20|5329.56|5329.56|5329.44|5329.44|5329.56|5329.56|5329.44|5329.44|0
1628076210000|2021-08-04 11:23:30|5329.38|5329.38|5329.21|5329.21|5329.38|5329.38|5329.21|5329.21|0
1628076220000|2021-08-04 11:23:40|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|5328.26|0
1628076280000|2021-08-04 11:24:40|5328.08|5328.08|5328.08|5328.08|5328.08|5328.08|5328.08|5328.08|0
1628076300000|2021-08-04 11:25:00|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|0
1628076320000|2021-08-04 11:25:20|5327.68|5327.68|5327.68|5327.68|5327.68|5327.68|5327.68|5327.68|0
1628076360000|2021-08-04 11:26:00|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|5328.02|0
1628076430000|2021-08-04 11:27:10|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|5327.67|0
1628076460000|2021-08-04 11:27:40|5327.91|5327.91|5327.91|5327.91|5327.91|5327.91|5327.91|5327.91|0
1628076500000|2021-08-04 11:28:20|5328.19|5328.19|5328.19|5328.19|5328.19|5328.19|5328.19|5328.19|0
1628076510000|2021-08-04 11:28:30|5328.53|5328.53|5328.53|5328.53|5328.53|5328.53|5328.53|5328.53|0
1628076600000|2021-08-04 11:30:00|5328.17|5328.17|5328.17|5328.17|5328.17|5328.17|5328.17|5328.17|0
1628076610000|2021-08-04 11:30:10|5328.41|5328.41|5328.41|5328.41|5328.41|5328.41|5328.41|5328.41|0
1628076650000|2021-08-04 11:30:50|5328.06|5328.06|5328.06|5328.06|5328.06|5328.06|5328.06|5328.06|0
1628076680000|2021-08-04 11:31:20|5327.82|5327.82|5327.35|5327.35|5327.82|5327.82|5327.35|5327.35|0
1628076700000|2021-08-04 11:31:40|5327.29|5327.29|5327.29|5327.29|5327.29|5327.29|5327.29|5327.29|0
1628076710000|2021-08-04 11:31:50|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|5327.35|0
1628076720000|2021-08-04 11:32:00|5327.11|5327.11|5327.11|5327.11|5327.11|5327.11|5327.11|5327.11|0
1628076770000|2021-08-04 11:32:50|5326.75|5326.75|5326.04|5326.04|5326.75|5326.75|5325.69|5325.69|0
1628076790000|2021-08-04 11:33:10|5325.56|5325.56|5325.27|5325.27|5325.56|5325.56|5325.27|5325.27|0
1628076830000|2021-08-04 11:33:50|5324.92|5324.92|5324.92|5324.92|5324.92|5324.92|5324.92|5324.92|0
1628076870000|2021-08-04 11:34:30|5325.27|5325.27|5325.98|5325.98|5325.98|5325.98|5325.27|5325.27|0
1628076900000|2021-08-04 11:35:00|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|5325.64|0
1628076920000|2021-08-04 11:35:20|5325.88|5325.88|5325.88|5325.88|5325.88|5325.88|5325.88|5325.88|0
1628076930000|2021-08-04 11:35:30|5326.94|5326.94|5327.8|5327.8|5327.8|5327.8|5326.94|5326.94|0
1628076940000|2021-08-04 11:35:40|5327.46|5327.46|5327.52|5327.52|5327.52|5327.52|5327.46|5327.46|0
1628076980000|2021-08-04 11:36:20|5327.76|5327.76|5327.76|5327.76|5327.76|5327.76|5327.76|5327.76|0
1628076990000|2021-08-04 11:36:30|5328.24|5328.24|5328.24|5328.24|5328.24|5328.24|5328.24|5328.24|0
1628077030000|2021-08-04 11:37:10|5328.29|5328.29|5328.18|5328.18|5328.29|5328.29|5328.18|5328.18|0
1628077110000|2021-08-04 11:38:30|5329.24|5329.24|5329.24|5329.24|5329.24|5329.24|5329.24|5329.24|0
1628077230000|2021-08-04 11:40:30|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|5329.36|0
1628077250000|2021-08-04 11:40:50|5329.12|5329.12|5329.12|5329.12|5329.12|5329.12|5329.12|5329.12|0
1628077270000|2021-08-04 11:41:10|5328.94|5328.94|5328.94|5328.94|5328.94|5328.94|5328.94|5328.94|0
1628077330000|2021-08-04 11:42:10|5329.29|5329.29|5331.18|5331.18|5331.18|5331.18|5329.29|5329.29|0
1628077340000|2021-08-04 11:42:20|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|5332.25|0
1628077380000|2021-08-04 11:43:00|5331.89|5331.89|5331.18|5331.18|5331.89|5331.89|5331.18|5331.18|0
1628077410000|2021-08-04 11:43:30|5331.66|5331.66|5331.18|5331.18|5331.66|5331.66|5331.18|5331.18|0
1628077440000|2021-08-04 11:44:00|5331.42|5331.42|5331.18|5331.18|5331.42|5331.42|5331.18|5331.18|0
1628077450000|2021-08-04 11:44:10|5330.83|5330.83|5330.49|5330.49|5330.83|5330.83|5330.49|5330.49|0
1628077460000|2021-08-04 11:44:20|5330.19|5330.19|5330.19|5330.19|5330.19|5330.19|5330.19|5330.19|0
1628077510000|2021-08-04 11:45:10|5329.84|5329.84|5329.14|5329.14|5329.84|5329.84|5329.14|5329.14|0
1628077540000|2021-08-04 11:45:40|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|5329.03|0
1628077560000|2021-08-04 11:46:00|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|5328.79|0
1628077620000|2021-08-04 11:47:00|5328.85|5328.85|5328.79|5328.79|5328.85|5328.85|5328.79|5328.79|0
1628077630000|2021-08-04 11:47:10|5329.07|5329.07|5330.13|5330.13|5330.13|5330.13|5328.71|5328.71|0
1628077640000|2021-08-04 11:47:20|5328.71|5328.71|5328.24|5328.24|5328.71|5328.71|5328.24|5328.24|0
1628077940000|2021-08-04 11:52:20|5327.53|5327.53|5327.53|5327.53|5327.53|5327.53|5327.53|5327.53|0
1628077950000|2021-08-04 11:52:30|5327.59|5327.59|5328.65|5328.65|5328.65|5328.65|5327.59|5327.59|0
1628077960000|2021-08-04 11:52:40|5329.84|5329.84|5329.84|5329.84|5329.84|5329.84|5329.84|5329.84|0
1628077970000|2021-08-04 11:52:50|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|5330.12|0
1628078010000|2021-08-04 11:53:30|5330.06|5330.06|5330.4|5330.4|5330.4|5330.4|5330.06|5330.06|0
1628078050000|2021-08-04 11:54:10|5330.05|5330.05|5330.05|5330.05|5330.05|5330.05|5330.05|5330.05|0
1628078080000|2021-08-04 11:54:40|5329.69|5329.69|5329.69|5329.69|5329.69|5329.69|5329.69|5329.69|0
1628078100000|2021-08-04 11:55:00|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|5331.11|0
1628078150000|2021-08-04 11:55:50|5330.4|5330.4|5330.4|5330.4|5330.4|5330.4|5330.4|5330.4|0
1628078170000|2021-08-04 11:56:10|5330.05|5330.05|5328.98|5328.98|5330.05|5330.05|5328.98|5328.98|0
1628078180000|2021-08-04 11:56:20|5328.63|5328.63|5328.63|5328.63|5328.63|5328.63|5328.63|5328.63|0
1628078200000|2021-08-04 11:56:40|5328.98|5328.98|5328.98|5328.98|5328.98|5328.98|5328.98|5328.98|0
1628078230000|2021-08-04 11:57:10|5328.63|5328.63|5328.51|5328.51|5328.63|5328.63|5328.51|5328.51|0
1628078270000|2021-08-04 11:57:50|5328.34|5328.34|5328.34|5328.34|5328.34|5328.34|5328.34|5328.34|0
1628078330000|2021-08-04 11:58:50|5327.63|5327.63|5328.34|5328.34|5328.34|5328.34|5327.63|5327.63|0
1628078360000|2021-08-04 11:59:20|5327.63|5327.63|5326.91|5326.91|5327.63|5327.63|5326.91|5326.91|0
1628078370000|2021-08-04 11:59:30|5326.57|5326.57|5326.21|5326.21|5326.57|5326.57|5326.21|5326.21|0
1628078390000|2021-08-04 11:59:50|5325.15|5325.15|5324.1|5324.1|5325.15|5325.15|5324.1|5324.1|0
1628078400000|2021-08-04 12:00:00|5323.39|5323.39|5323.74|5323.74|5323.74|5323.74|5323.39|5323.39|0
1628078410000|2021-08-04 12:00:10|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|5323.39|0
1628078420000|2021-08-04 12:00:20|5322.39|5322.39|5322.39|5322.39|5322.39|5322.39|5322.39|5322.39|0
1628078440000|2021-08-04 12:00:40|5323.1|5323.1|5322.75|5322.75|5323.1|5323.1|5322.75|5322.75|0
1628078490000|2021-08-04 12:01:30|5322.39|5322.39|5322.39|5322.39|5322.39|5322.39|5322.39|5322.39|0
1628078500000|2021-08-04 12:01:40|5321.68|5321.68|5321.68|5321.68|5321.68|5321.68|5321.68|5321.68|0
1628078520000|2021-08-04 12:02:00|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|0
1628078530000|2021-08-04 12:02:10|5320.97|5320.97|5320.97|5320.97|5320.97|5320.97|5320.97|5320.97|0
1628078540000|2021-08-04 12:02:20|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|0
1628078560000|2021-08-04 12:02:40|5320.99|5320.99|5320.99|5320.99|5320.99|5320.99|5320.99|5320.99|0
1628078590000|2021-08-04 12:03:10|5320.63|5320.63|5320.99|5320.99|5320.99|5320.99|5320.63|5320.63|0
1628078620000|2021-08-04 12:03:40|5320.75|5320.75|5320.75|5320.75|5320.75|5320.75|5320.75|5320.75|0
1628078640000|2021-08-04 12:04:00|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|0
1628078690000|2021-08-04 12:04:50|5319.33|5319.33|5318.97|5318.97|5319.33|5319.33|5318.97|5318.97|0
1628078700000|2021-08-04 12:05:00|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|0
1628078710000|2021-08-04 12:05:10|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|5318.97|0
1628078720000|2021-08-04 12:05:20|5318.74|5318.74|5319.45|5319.45|5319.45|5319.45|5318.74|5318.74|0
1628078730000|2021-08-04 12:05:30|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|0
1628078750000|2021-08-04 12:05:50|5319.68|5319.68|5319.74|5319.74|5319.74|5319.74|5319.68|5319.68|0
1628078760000|2021-08-04 12:06:00|5319.86|5319.86|5319.44|5319.44|5320.21|5320.21|5319.44|5319.44|0
1628078810000|2021-08-04 12:06:50|5319.09|5319.09|5319.09|5319.09|5319.09|5319.09|5319.09|5319.09|0
1628078820000|2021-08-04 12:07:00|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|5319.57|0
1628078880000|2021-08-04 12:08:00|5319.68|5319.68|5321.28|5321.28|5321.28|5321.28|5319.51|5319.51|0
1628079000000|2021-08-04 12:10:00|5321.22|5321.22|5321.17|5321.17|5321.22|5321.22|5321.17|5321.17|0
1628079080000|2021-08-04 12:11:20|5320.88|5320.88|5318.87|5318.87|5320.88|5320.88|5318.87|5318.87|0
1628079100000|2021-08-04 12:11:40|5318.53|5318.53|5318.29|5318.29|5318.53|5318.53|5318.29|5318.29|0
1628079120000|2021-08-04 12:12:00|5318.57|5318.57|5318.57|5318.57|5318.57|5318.57|5318.57|5318.57|0
1628079140000|2021-08-04 12:12:20|5318.51|5318.51|5318.57|5318.57|5318.57|5318.57|5318.51|5318.51|0
1628079150000|2021-08-04 12:12:30|5318.23|5318.23|5318.41|5318.41|5318.41|5318.41|5318.23|5318.23|0
1628079180000|2021-08-04 12:13:00|5318.05|5318.05|5318.05|5318.05|5318.05|5318.05|5318.05|5318.05|0
1628079190000|2021-08-04 12:13:10|5317.7|5317.7|5317.7|5317.7|5317.7|5317.7|5317.7|5317.7|0
1628079210000|2021-08-04 12:13:30|5317.64|5317.64|5317.64|5317.64|5317.64|5317.64|5317.64|5317.64|0
1628079220000|2021-08-04 12:13:40|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|5317.58|0
1628079230000|2021-08-04 12:13:50|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|0
1628079260000|2021-08-04 12:14:20|5317.86|5317.86|5317.86|5317.86|5317.86|5317.86|5317.86|5317.86|0
1628079270000|2021-08-04 12:14:30|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|5317.51|0
1628079300000|2021-08-04 12:15:00|5318.22|5318.22|5318.22|5318.22|5318.22|5318.22|5318.22|5318.22|0
1628079310000|2021-08-04 12:15:10|5318.9|5318.9|5319.14|5319.14|5319.14|5319.14|5318.9|5318.9|0
1628079340000|2021-08-04 12:15:40|5319.49|5319.49|5319.49|5319.49|5319.49|5319.49|5319.49|5319.49|0
1628079360000|2021-08-04 12:16:00|5319.85|5319.85|5319.14|5319.14|5319.85|5319.85|5319.14|5319.14|0
1628079370000|2021-08-04 12:16:10|5319.08|5319.08|5319.02|5319.02|5319.08|5319.08|5319.02|5319.02|0
1628079380000|2021-08-04 12:16:20|5318.31|5318.31|5319.37|5319.37|5319.37|5319.37|5318.31|5318.31|0
1628079390000|2021-08-04 12:16:30|5319.43|5319.43|5319.43|5319.43|5319.43|5319.43|5319.43|5319.43|0
1628079420000|2021-08-04 12:17:00|5319.09|5319.09|5317.08|5317.08|5319.09|5319.09|5317.08|5317.08|0
1628079440000|2021-08-04 12:17:20|5317.43|5317.43|5317.43|5317.43|5317.43|5317.43|5317.43|5317.43|0
1628079460000|2021-08-04 12:17:40|5315.66|5315.66|5317.43|5317.43|5317.43|5317.43|5315.66|5315.66|0
1628079470000|2021-08-04 12:17:50|5317.26|5317.26|5317.26|5317.26|5317.26|5317.26|5317.26|5317.26|0
1628079560000|2021-08-04 12:19:20|5316.68|5316.68|5316.68|5316.68|5316.68|5316.68|5316.68|5316.68|0
1628079570000|2021-08-04 12:19:30|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|5316.56|0
1628079580000|2021-08-04 12:19:40|5316.8|5316.8|5316.44|5316.44|5316.8|5316.8|5316.44|5316.44|0
1628079610000|2021-08-04 12:20:10|5316.39|5316.39|5316.39|5316.39|5316.39|5316.39|5316.39|5316.39|0
1628079630000|2021-08-04 12:20:30|5317.1|5317.1|5318.5|5318.5|5318.5|5318.5|5317.1|5317.1|0
1628079730000|2021-08-04 12:22:10|5318.86|5318.86|5319.57|5319.57|5319.57|5319.57|5318.86|5318.86|0
1628079740000|2021-08-04 12:22:20|5319.21|5319.21|5318.86|5318.86|5319.21|5319.21|5318.86|5318.86|0
1628079790000|2021-08-04 12:23:10|5317.79|5317.79|5317.79|5317.79|5317.79|5317.79|5317.79|5317.79|0
1628079820000|2021-08-04 12:23:40|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|0
1628079870000|2021-08-04 12:24:30|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|0
1628079880000|2021-08-04 12:24:40|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|5317.52|0
1628079900000|2021-08-04 12:25:00|5316.81|5316.81|5316.86|5316.86|5317.1|5317.1|5316.81|5316.81|0
1628079910000|2021-08-04 12:25:10|5316.68|5316.68|5316.62|5316.62|5316.68|5316.68|5316.38|5316.38|0
1628079930000|2021-08-04 12:25:30|5317.67|5317.67|5317.67|5317.67|5317.67|5317.67|5317.67|5317.67|0
1628079940000|2021-08-04 12:25:40|5318.38|5318.38|5318.03|5318.03|5318.38|5318.38|5318.03|5318.03|0
1628079950000|2021-08-04 12:25:50|5318.09|5318.09|5318.56|5318.56|5318.56|5318.56|5318.09|5318.09|0
1628079960000|2021-08-04 12:26:00|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|5318.32|0
1628080000000|2021-08-04 12:26:40|5318.38|5318.38|5318.44|5318.44|5318.44|5318.44|5318.38|5318.38|0
1628080010000|2021-08-04 12:26:50|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|5318.8|0
1628080190000|2021-08-04 12:29:50|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|5319.51|0
1628080210000|2021-08-04 12:30:10|5319.62|5319.62|5321.58|5321.58|5321.58|5321.58|5319.62|5319.62|0
1628080250000|2021-08-04 12:30:50|5321.64|5321.64|5321.64|5321.64|5321.64|5321.64|5321.64|5321.64|0
1628080270000|2021-08-04 12:31:10|5321.87|5321.87|5321.87|5321.87|5321.87|5321.87|5321.87|5321.87|0
1628080280000|2021-08-04 12:31:20|5321.93|5321.93|5321.99|5321.99|5321.99|5321.99|5321.93|5321.93|0
1628080300000|2021-08-04 12:31:40|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|0
1628080320000|2021-08-04 12:32:00|5322.64|5322.64|5322.64|5322.64|5322.64|5322.64|5322.64|5322.64|0
1628080350000|2021-08-04 12:32:30|5322.7|5322.7|5323.06|5323.06|5323.06|5323.06|5322.7|5322.7|0
1628080380000|2021-08-04 12:33:00|5323.3|5323.3|5323.65|5323.65|5323.65|5323.65|5323.3|5323.3|0
1628080390000|2021-08-04 12:33:10|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|0
1628080400000|2021-08-04 12:33:20|5323.58|5323.58|5323.58|5323.58|5323.58|5323.58|5323.58|5323.58|0
1628080480000|2021-08-04 12:34:40|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|5323.23|0
1628080500000|2021-08-04 12:35:00|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|0
1628080510000|2021-08-04 12:35:10|5323.06|5323.06|5323.12|5323.12|5323.12|5323.12|5323.06|5323.06|0
1628080540000|2021-08-04 12:35:40|5323.83|5323.83|5323.47|5323.47|5323.83|5323.83|5323.47|5323.47|0
1628080610000|2021-08-04 12:36:50|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|0
1628080680000|2021-08-04 12:38:00|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|0
1628080710000|2021-08-04 12:38:30|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|0
1628080720000|2021-08-04 12:38:40|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|5322.88|0
1628080770000|2021-08-04 12:39:30|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|0
1628080780000|2021-08-04 12:39:40|5322.48|5322.48|5322.14|5322.14|5322.48|5322.48|5322.14|5322.14|0
1628080800000|2021-08-04 12:40:00|5321.79|5321.79|5322.14|5322.14|5322.14|5322.14|5321.79|5321.79|0
1628080840000|2021-08-04 12:40:40|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|5322.5|0
1628080850000|2021-08-04 12:40:50|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|0
1628080860000|2021-08-04 12:41:00|5321.79|5321.79|5321.79|5321.79|5321.79|5321.79|5321.79|5321.79|0
1628080900000|2021-08-04 12:41:40|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|0
1628080910000|2021-08-04 12:41:50|5323.18|5323.18|5322.84|5322.84|5323.18|5323.18|5322.84|5322.84|0
1628080940000|2021-08-04 12:42:20|5322.48|5322.48|5322.48|5322.48|5322.48|5322.48|5322.48|5322.48|0
1628080990000|2021-08-04 12:43:10|5321.53|5321.53|5321.53|5321.53|5321.53|5321.53|5321.53|5321.53|0
1628081010000|2021-08-04 12:43:30|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|0
1628081030000|2021-08-04 12:43:50|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|0
1628081060000|2021-08-04 12:44:20|5322.73|5322.73|5322.73|5322.73|5322.73|5322.73|5322.73|5322.73|0
1628081090000|2021-08-04 12:44:50|5323.07|5323.07|5322.79|5322.79|5323.07|5323.07|5322.79|5322.79|0
1628081110000|2021-08-04 12:45:10|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|0
1628081140000|2021-08-04 12:45:40|5321.74|5321.74|5321.74|5321.74|5321.74|5321.74|5321.74|5321.74|0
1628081160000|2021-08-04 12:46:00|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|0
1628081190000|2021-08-04 12:46:30|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|5322.45|0
1628081200000|2021-08-04 12:46:40|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|5322.1|0
1628081220000|2021-08-04 12:47:00|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|0
1628081240000|2021-08-04 12:47:20|5321.46|5321.46|5321.22|5321.22|5321.46|5321.46|5321.22|5321.22|0
1628081350000|2021-08-04 12:49:10|5320.99|5320.99|5320.16|5320.16|5320.99|5320.99|5320.16|5320.16|0
1628081360000|2021-08-04 12:49:20|5320.87|5320.87|5320.87|5320.87|5320.87|5320.87|5320.63|5320.63|0
1628081440000|2021-08-04 12:50:40|5320.51|5320.51|5320.16|5320.16|5320.51|5320.51|5320.16|5320.16|0
1628081450000|2021-08-04 12:50:50|5320.22|5320.22|5320.22|5320.22|5320.22|5320.22|5320.22|5320.22|0
1628081460000|2021-08-04 12:51:00|5319.86|5319.86|5318.83|5318.83|5319.86|5319.86|5318.83|5318.83|0
1628081490000|2021-08-04 12:51:30|5318.47|5318.47|5318.59|5318.59|5318.59|5318.59|5318.23|5318.23|0
1628081500000|2021-08-04 12:51:40|5318.35|5318.35|5318.35|5318.35|5318.35|5318.35|5318.35|5318.35|0
1628081540000|2021-08-04 12:52:20|5318.7|5318.7|5318.7|5318.7|5318.7|5318.7|5318.7|5318.7|0
1628081560000|2021-08-04 12:52:40|5318.46|5318.46|5318.46|5318.46|5318.46|5318.46|5318.46|5318.46|0
1628081600000|2021-08-04 12:53:20|5317.4|5317.4|5316.69|5316.69|5317.4|5317.4|5316.69|5316.69|0
1628081610000|2021-08-04 12:53:30|5317.04|5317.04|5317.4|5317.4|5317.4|5317.4|5317.04|5317.04|0
1628081700000|2021-08-04 12:55:00|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|5317.75|0
1628081730000|2021-08-04 12:55:30|5318.11|5318.11|5318.28|5318.28|5318.28|5318.28|5318.11|5318.11|0
1628081740000|2021-08-04 12:55:40|5319|5319|5319|5319|5319|5319|5319|5319|0
1628081750000|2021-08-04 12:55:50|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|5319.34|0
1628081770000|2021-08-04 12:56:10|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|5319.69|0
1628081790000|2021-08-04 12:56:30|5319.34|5319.34|5318.98|5318.98|5319.34|5319.34|5318.98|5318.98|0
1628081800000|2021-08-04 12:56:40|5318.27|5318.27|5318.27|5318.27|5318.27|5318.27|5318.27|5318.27|0
1628081810000|2021-08-04 12:56:50|5317.93|5317.93|5317.93|5317.93|5317.93|5317.93|5317.93|5317.93|0
1628081850000|2021-08-04 12:57:30|5318.11|5318.11|5318.58|5318.58|5318.58|5318.58|5318.11|5318.11|0
1628081900000|2021-08-04 12:58:20|5318.93|5318.93|5318.93|5318.93|5318.93|5318.93|5318.93|5318.93|0
1628081940000|2021-08-04 12:59:00|5319.21|5319.21|5319.21|5319.21|5319.21|5319.21|5319.21|5319.21|0
1628081950000|2021-08-04 12:59:10|5319.1|5319.1|5319.1|5319.1|5319.1|5319.1|5319.1|5319.1|0
1628081960000|2021-08-04 12:59:20|5319.38|5319.38|5319.38|5319.38|5319.38|5319.38|5319.38|5319.38|0
1628081970000|2021-08-04 12:59:30|5317.96|5317.96|5317.25|5317.25|5317.96|5317.96|5317.25|5317.25|0
1628081980000|2021-08-04 12:59:40|5317.6|5317.6|5316.54|5316.54|5317.6|5317.6|5316.54|5316.54|0
1628082000000|2021-08-04 13:00:00|5316.89|5316.89|5316.72|5316.72|5316.89|5316.89|5316.72|5316.72|0
1628082020000|2021-08-04 13:00:20|5316.66|5316.66|5316.66|5316.66|5316.66|5316.66|5316.66|5316.66|0
1628082030000|2021-08-04 13:00:30|5315.95|5315.95|5315.95|5315.95|5315.95|5315.95|5315.95|5315.95|0
1628082060000|2021-08-04 13:01:00|5316.3|5316.3|5316.54|5316.54|5316.54|5316.54|5316.3|5316.3|0
1628082080000|2021-08-04 13:01:20|5316.3|5316.3|5316.06|5316.06|5316.3|5316.3|5316.06|5316.06|0
1628082090000|2021-08-04 13:01:30|5315.71|5315.71|5316.06|5316.06|5316.06|5316.06|5315.71|5315.71|0
1628082100000|2021-08-04 13:01:40|5316|5316|5316.06|5316.06|5316.06|5316.06|5316|5316|0
1628082110000|2021-08-04 13:01:50|5315.59|5315.59|5315.23|5315.23|5315.59|5315.59|5315.23|5315.23|0
1628082120000|2021-08-04 13:02:00|5314.95|5314.95|5315.31|5315.31|5315.31|5315.31|5314.95|5314.95|0
1628082180000|2021-08-04 13:03:00|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|5314.6|0
1628082200000|2021-08-04 13:03:20|5314.24|5314.24|5313.89|5313.89|5314.24|5314.24|5313.89|5313.89|0
1628082210000|2021-08-04 13:03:30|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|5314.24|0
1628082220000|2021-08-04 13:03:40|5314.42|5314.42|5314.66|5314.66|5314.66|5314.66|5314.36|5314.36|0
1628082230000|2021-08-04 13:03:50|5314.3|5314.3|5315.96|5315.96|5315.96|5315.96|5314.3|5314.3|0
1628082240000|2021-08-04 13:04:00|5316.3|5316.3|5315.96|5315.96|5316.3|5316.3|5315.96|5315.96|0
1628082250000|2021-08-04 13:04:10|5316.2|5316.2|5316.2|5316.2|5316.2|5316.2|5316.2|5316.2|0
1628082270000|2021-08-04 13:04:30|5317.26|5317.26|5317.26|5317.26|5317.26|5317.26|5317.26|5317.26|0
1628082350000|2021-08-04 13:05:50|5317.6|5317.6|5317.6|5317.6|5317.6|5317.6|5317.6|5317.6|0
1628082360000|2021-08-04 13:06:00|5317.25|5317.25|5316.55|5316.55|5317.25|5317.25|5316.55|5316.55|0
1628082370000|2021-08-04 13:06:10|5316.89|5316.89|5316.89|5316.89|5316.89|5316.89|5316.89|5316.89|0
1628082400000|2021-08-04 13:06:40|5317.25|5317.25|5317.59|5317.59|5317.59|5317.59|5317.25|5317.25|0
1628082440000|2021-08-04 13:07:20|5317.47|5317.47|5317.47|5317.47|5317.47|5317.47|5317.47|5317.47|0
1628082480000|2021-08-04 13:08:00|5317.41|5317.41|5317.65|5317.65|5317.65|5317.65|5317.41|5317.41|0
1628082490000|2021-08-04 13:08:10|5317.59|5317.59|5317.53|5317.53|5317.59|5317.59|5317.53|5317.53|0
1628082500000|2021-08-04 13:08:20|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|0
1628082540000|2021-08-04 13:09:00|5317.36|5317.36|5317.36|5317.36|5317.65|5317.65|5317.36|5317.36|0
1628082560000|2021-08-04 13:09:20|5317.12|5317.12|5318.18|5318.18|5318.18|5318.18|5317.12|5317.12|0
1628082570000|2021-08-04 13:09:30|5317.94|5317.94|5318.18|5318.18|5318.18|5318.18|5317.94|5317.94|0
1628082580000|2021-08-04 13:09:40|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|0
1628082590000|2021-08-04 13:09:50|5318.18|5318.18|5318.18|5318.18|5318.18|5318.18|5318.18|5318.18|0
1628082600000|2021-08-04 13:10:00|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|5317.94|0
1628082610000|2021-08-04 13:10:10|5317.7|5317.7|5317.94|5317.94|5317.94|5317.94|5317.7|5317.7|0
1628082620000|2021-08-04 13:10:20|5318.18|5318.18|5317.94|5317.94|5318.18|5318.18|5317.94|5317.94|0
1628082630000|2021-08-04 13:10:30|5318.42|5318.42|5318.07|5318.07|5318.42|5318.42|5318.07|5318.07|0
1628082660000|2021-08-04 13:11:00|5317.73|5317.73|5317.73|5317.73|5317.73|5317.73|5317.73|5317.73|0
1628082680000|2021-08-04 13:11:20|5318.8|5318.8|5319.27|5319.27|5319.27|5319.27|5318.8|5318.8|0
1628082690000|2021-08-04 13:11:30|5318.8|5318.8|5318.56|5318.56|5318.8|5318.8|5318.56|5318.56|0
1628082700000|2021-08-04 13:11:40|5318.32|5318.32|5318.6|5318.6|5318.6|5318.6|5318.32|5318.32|0
1628082710000|2021-08-04 13:11:50|5318.36|5318.36|5318.36|5318.36|5318.36|5318.36|5318.12|5318.12|0
1628082730000|2021-08-04 13:12:10|5318.12|5318.12|5318.12|5318.12|5318.12|5318.12|5318.12|5318.12|0
1628082740000|2021-08-04 13:12:20|5317.77|5317.77|5317.53|5317.53|5317.77|5317.77|5317.53|5317.53|0
1628082760000|2021-08-04 13:12:40|5317.29|5317.29|5317.29|5317.29|5317.29|5317.29|5317.29|5317.29|0
1628082780000|2021-08-04 13:13:00|5317.53|5317.53|5318.21|5318.21|5318.21|5318.21|5317.53|5317.53|0
1628082790000|2021-08-04 13:13:10|5318.69|5318.69|5319.04|5319.04|5319.04|5319.04|5318.69|5318.69|0
1628082800000|2021-08-04 13:13:20|5318.7|5318.7|5318.35|5318.35|5318.7|5318.7|5318.35|5318.35|0
1628082820000|2021-08-04 13:13:40|5318.41|5318.41|5318.41|5318.41|5318.41|5318.41|5318.41|5318.41|0
1628082830000|2021-08-04 13:13:50|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|0
1628082840000|2021-08-04 13:14:00|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|5318.83|0
1628082850000|2021-08-04 13:14:10|5318.35|5318.35|5318.11|5318.11|5318.35|5318.35|5318.11|5318.11|0
1628082860000|2021-08-04 13:14:20|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|5317.87|0
1628082890000|2021-08-04 13:14:50|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|5318.15|0
1628082900000|2021-08-04 13:15:00|5318.43|5318.43|5319.14|5319.14|5319.14|5319.14|5318.43|5318.43|0
1628082920000|2021-08-04 13:15:20|5318.43|5318.43|5318.08|5318.08|5318.43|5318.43|5318.08|5318.08|0
1628082950000|2021-08-04 13:15:50|5318.55|5318.55|5319.26|5319.26|5319.26|5319.26|5318.55|5318.55|0
1628082970000|2021-08-04 13:16:10|5318.91|5318.91|5318.85|5318.85|5318.91|5318.91|5318.85|5318.85|0
1628083020000|2021-08-04 13:17:00|5318.57|5318.57|5318.81|5318.81|5318.81|5318.81|5318.57|5318.57|0
1628083050000|2021-08-04 13:17:30|5319.09|5319.09|5319.09|5319.09|5319.09|5319.09|5319.09|5319.09|0
1628083060000|2021-08-04 13:17:40|5319.03|5319.03|5318.56|5318.56|5319.27|5319.27|5318.56|5318.56|0
1628083070000|2021-08-04 13:17:50|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|0
1628083080000|2021-08-04 13:18:00|5318.97|5318.97|5319.09|5319.09|5319.09|5319.09|5318.97|5318.97|0
1628083090000|2021-08-04 13:18:10|5318.75|5318.75|5318.75|5318.75|5318.75|5318.75|5318.75|5318.75|0
1628083100000|2021-08-04 13:18:20|5318.81|5318.81|5318.81|5318.81|5318.81|5318.81|5318.81|5318.81|0
1628083120000|2021-08-04 13:18:40|5319.16|5319.16|5319.58|5319.58|5319.58|5319.58|5319.16|5319.16|0
1628083140000|2021-08-04 13:19:00|5319.93|5319.93|5319.24|5319.24|5319.93|5319.93|5318.88|5318.88|0
1628083180000|2021-08-04 13:19:40|5319|5319|5319|5319|5319|5319|5319|5319|0
1628083190000|2021-08-04 13:19:50|5318.29|5318.29|5318.29|5318.29|5318.29|5318.29|5318.29|5318.29|0
1628083200000|2021-08-04 13:20:00|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|0
1628083220000|2021-08-04 13:20:20|5319.71|5319.71|5319.95|5319.95|5319.95|5319.95|5319.71|5319.71|0
1628083230000|2021-08-04 13:20:30|5320.3|5320.3|5320.3|5320.3|5320.3|5320.3|5320.3|5320.3|0
1628083260000|2021-08-04 13:21:00|5319.95|5319.95|5320.3|5320.3|5320.3|5320.3|5319.95|5319.95|0
1628083290000|2021-08-04 13:21:30|5319.95|5319.95|5319.95|5319.95|5319.95|5319.95|5319.95|5319.95|0
1628083300000|2021-08-04 13:21:40|5319.61|5319.61|5319.61|5319.61|5319.61|5319.61|5319.61|5319.61|0
1628083360000|2021-08-04 13:22:40|5319.84|5319.84|5319.72|5319.72|5319.84|5319.84|5319.37|5319.37|0
1628083380000|2021-08-04 13:23:00|5319.01|5319.01|5319.72|5319.72|5319.72|5319.72|5319.01|5319.01|0
1628083390000|2021-08-04 13:23:10|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|5320.43|0
1628083460000|2021-08-04 13:24:20|5320.67|5320.67|5320.67|5320.67|5320.67|5320.67|5320.67|5320.67|0
1628083480000|2021-08-04 13:24:40|5320.32|5320.32|5320.32|5320.32|5320.32|5320.32|5320.32|5320.32|0
1628083490000|2021-08-04 13:24:50|5320.08|5320.08|5320.08|5320.08|5320.08|5320.08|5320.08|5320.08|0
1628083500000|2021-08-04 13:25:00|5320.66|5320.66|5320.3|5320.3|5320.66|5320.66|5320.3|5320.3|0
1628083530000|2021-08-04 13:25:30|5321.01|5321.01|5321.01|5321.01|5321.01|5321.01|5321.01|5321.01|0
1628083540000|2021-08-04 13:25:40|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|5321.25|0
1628083550000|2021-08-04 13:25:50|5321.96|5321.96|5321.89|5321.89|5322.54|5322.54|5321.83|5321.83|0
1628083560000|2021-08-04 13:26:00|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|0
1628083570000|2021-08-04 13:26:10|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|5321.81|0
1628083580000|2021-08-04 13:26:20|5322.05|5322.05|5322.23|5322.23|5322.23|5322.23|5322.05|5322.05|0
1628083590000|2021-08-04 13:26:30|5321.99|5321.99|5321.63|5321.63|5321.99|5321.99|5321.63|5321.63|0
1628083610000|2021-08-04 13:26:50|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|5322.7|0
1628083620000|2021-08-04 13:27:00|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|5322.34|0
1628083630000|2021-08-04 13:27:10|5322.4|5322.4|5322.46|5322.46|5322.46|5322.46|5322.4|5322.4|0
1628083660000|2021-08-04 13:27:40|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|0
1628083670000|2021-08-04 13:27:50|5321.69|5321.69|5322.05|5322.05|5322.05|5322.05|5321.69|5321.69|0
1628083680000|2021-08-04 13:28:00|5322.29|5322.29|5322.29|5322.29|5322.29|5322.29|5322.29|5322.29|0
1628083700000|2021-08-04 13:28:20|5322.63|5322.63|5322.97|5322.97|5322.97|5322.97|5322.63|5322.63|0
1628083720000|2021-08-04 13:28:40|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|5322.61|0
1628083770000|2021-08-04 13:29:30|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|5322.37|0
1628083790000|2021-08-04 13:29:50|5322.02|5322.02|5322.97|5322.97|5323.68|5323.68|5322.02|5322.02|0
1628083800000|2021-08-04 13:30:00|5323.32|5323.32|5326.97|5326.97|5326.97|5326.97|5322.97|5322.97|0
1628083810000|2021-08-04 13:30:10|5326.26|5326.26|5327.32|5327.32|5327.32|5327.32|5325.9|5325.9|0
1628083820000|2021-08-04 13:30:20|5326.97|5326.97|5326.97|5326.97|5328.74|5328.74|5326.61|5326.61|0
1628083830000|2021-08-04 13:30:30|5326.61|5326.61|5326.61|5326.61|5326.97|5326.97|5326.61|5326.61|0
1628083840000|2021-08-04 13:30:40|5326.97|5326.97|5324.6|5324.6|5326.97|5326.97|5324.6|5324.6|0
1628083850000|2021-08-04 13:30:50|5323.18|5323.18|5321.95|5321.95|5323.18|5323.18|5321.65|5321.65|0
1628083860000|2021-08-04 13:31:00|5321.71|5321.71|5320.4|5320.4|5322.06|5322.06|5320.4|5320.4|0
1628083870000|2021-08-04 13:31:10|5320.05|5320.05|5321.65|5321.65|5321.65|5321.65|5320.05|5320.05|0
1628083880000|2021-08-04 13:31:20|5320.58|5320.58|5317.59|5317.59|5320.58|5320.58|5317.59|5317.59|0
1628083890000|2021-08-04 13:31:30|5317.93|5317.93|5319.35|5319.35|5319.35|5319.35|5317.93|5317.93|0
1628083900000|2021-08-04 13:31:40|5320.3|5320.3|5319.24|5319.24|5320.3|5320.3|5319.24|5319.24|0
1628083910000|2021-08-04 13:31:50|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|5318.88|0
1628083920000|2021-08-04 13:32:00|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|0
1628083940000|2021-08-04 13:32:20|5318.96|5318.96|5317.54|5317.54|5318.96|5318.96|5317.26|5317.26|0
1628083960000|2021-08-04 13:32:40|5317.12|5317.12|5317.07|5317.07|5317.12|5317.12|5317.07|5317.07|0
1628083970000|2021-08-04 13:32:50|5318.49|5318.49|5318.13|5318.13|5318.49|5318.49|5318.13|5318.13|0
1628083980000|2021-08-04 13:33:00|5319.2|5319.2|5319.55|5319.55|5319.55|5319.55|5319.2|5319.2|0
1628083990000|2021-08-04 13:33:10|5320.26|5320.26|5320.68|5320.68|5320.68|5320.68|5320.2|5320.2|0
1628084000000|2021-08-04 13:33:20|5320.96|5320.96|5320.72|5320.72|5321.79|5321.79|5320.72|5320.72|0
1628084010000|2021-08-04 13:33:30|5321|5321|5321|5321|5321|5321|5321|5321|0
1628084020000|2021-08-04 13:33:40|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|0
1628084030000|2021-08-04 13:33:50|5321|5321|5320.65|5320.65|5321|5321|5320.65|5320.65|0
1628084050000|2021-08-04 13:34:10|5319.94|5319.94|5319.7|5319.7|5319.94|5319.94|5319.7|5319.7|0
1628084070000|2021-08-04 13:34:30|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|5320.41|0
1628084080000|2021-08-04 13:34:40|5321.12|5321.12|5322.14|5322.14|5322.14|5322.14|5320.84|5320.84|0
1628084100000|2021-08-04 13:35:00|5322.85|5322.85|5322.85|5322.85|5322.85|5322.85|5322.85|5322.85|0
1628084110000|2021-08-04 13:35:10|5323.03|5323.03|5322.32|5322.32|5323.03|5323.03|5322.32|5322.32|0
1628084130000|2021-08-04 13:35:30|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|5322.14|0
1628084140000|2021-08-04 13:35:40|5322.38|5322.38|5322.84|5322.84|5324.13|5324.13|5322.38|5322.38|0
1628084160000|2021-08-04 13:36:00|5322.72|5322.72|5322.48|5322.48|5322.72|5322.72|5322.48|5322.48|0
1628084170000|2021-08-04 13:36:10|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|0
1628084190000|2021-08-04 13:36:30|5321.77|5321.77|5322.48|5322.48|5322.48|5322.48|5321.77|5321.77|0
1628084200000|2021-08-04 13:36:40|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|0
1628084210000|2021-08-04 13:36:50|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|5322.13|0
1628084220000|2021-08-04 13:37:00|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|5322.47|0
1628084230000|2021-08-04 13:37:10|5322.11|5322.11|5321.16|5321.16|5322.11|5322.11|5321.16|5321.16|0
1628084240000|2021-08-04 13:37:20|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|5321.52|0
1628084250000|2021-08-04 13:37:30|5321.87|5321.87|5322.17|5322.17|5322.17|5322.17|5321.82|5321.82|0
1628084270000|2021-08-04 13:37:50|5321.82|5321.82|5321.48|5321.48|5321.82|5321.82|5321.48|5321.48|0
1628084280000|2021-08-04 13:38:00|5321.83|5321.83|5322.19|5322.19|5322.19|5322.19|5321.83|5321.83|0
1628084290000|2021-08-04 13:38:10|5322.42|5322.42|5321.71|5321.71|5322.42|5322.42|5321.71|5321.71|0
1628084300000|2021-08-04 13:38:20|5321|5321|5321.36|5321.36|5321.71|5321.71|5321|5321|0
1628084320000|2021-08-04 13:38:40|5321.71|5321.71|5322.14|5322.14|5322.14|5322.14|5321.43|5321.43|0
1628084330000|2021-08-04 13:38:50|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|5322.38|0
1628084340000|2021-08-04 13:39:00|5322.44|5322.44|5323.08|5323.08|5323.08|5323.08|5322.44|5322.44|0
1628084350000|2021-08-04 13:39:10|5323.79|5323.79|5322.25|5322.25|5323.91|5323.91|5322.25|5322.25|0
1628084360000|2021-08-04 13:39:20|5322.53|5322.53|5322.88|5322.88|5322.88|5322.88|5322.53|5322.53|0
1628084370000|2021-08-04 13:39:30|5322.53|5322.53|5322.53|5322.53|5322.53|5322.53|5322.53|5322.53|0
1628084380000|2021-08-04 13:39:40|5322.88|5322.88|5323.24|5323.24|5323.24|5323.24|5321.82|5321.82|0
1628084390000|2021-08-04 13:39:50|5322.53|5322.53|5322.53|5322.53|5322.53|5322.53|5322.53|5322.53|0
1628084400000|2021-08-04 13:40:00|5323.24|5323.24|5322.53|5322.53|5323.24|5323.24|5322.53|5322.53|0
1628084410000|2021-08-04 13:40:10|5322.88|5322.88|5323.24|5323.24|5323.24|5323.24|5322.88|5322.88|0
1628084420000|2021-08-04 13:40:20|5322.88|5322.88|5323.24|5323.24|5323.24|5323.24|5322.88|5322.88|0
1628084430000|2021-08-04 13:40:30|5322.88|5322.88|5321.82|5321.82|5322.88|5322.88|5321.82|5321.82|0
1628084460000|2021-08-04 13:41:00|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|0
1628084470000|2021-08-04 13:41:10|5322.88|5322.88|5321.11|5321.11|5322.88|5322.88|5321.11|5321.11|0
1628084480000|2021-08-04 13:41:20|5321.82|5321.82|5321.82|5321.82|5321.82|5321.82|5321.11|5321.11|0
1628084520000|2021-08-04 13:42:00|5322.53|5322.53|5323.24|5323.24|5323.24|5323.24|5322.53|5322.53|0
1628084540000|2021-08-04 13:42:20|5323.58|5323.58|5324.88|5324.88|5324.88|5324.88|5323.58|5323.58|0
1628084560000|2021-08-04 13:42:40|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|5324.54|0
1628084570000|2021-08-04 13:42:50|5324.18|5324.18|5323.41|5323.41|5324.18|5324.18|5323.41|5323.41|0
1628084580000|2021-08-04 13:43:00|5323.75|5323.75|5323.41|5323.41|5323.75|5323.75|5323.41|5323.41|0
1628084600000|2021-08-04 13:43:20|5323.18|5323.18|5323.53|5323.53|5323.53|5323.53|5323.18|5323.18|0
1628084610000|2021-08-04 13:43:30|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|5322.82|0
1628084620000|2021-08-04 13:43:40|5322.3|5322.3|5322.3|5322.3|5322.3|5322.3|5322.3|5322.3|0
1628084650000|2021-08-04 13:44:10|5321.59|5321.59|5321.24|5321.24|5321.59|5321.59|5321.24|5321.24|0
1628084690000|2021-08-04 13:44:50|5320.88|5320.88|5322.01|5322.01|5322.01|5322.01|5320.88|5320.88|0
1628084700000|2021-08-04 13:45:00|5323.07|5323.07|5323.07|5323.07|5323.07|5323.07|5323.07|5323.07|0
1628084710000|2021-08-04 13:45:10|5322.72|5322.72|5322.72|5322.72|5322.72|5322.72|5322.72|5322.72|0
1628084720000|2021-08-04 13:45:20|5323|5323|5323.83|5323.83|5324.53|5324.53|5323|5323|0
1628084740000|2021-08-04 13:45:40|5323.48|5323.48|5323.48|5323.48|5323.83|5323.83|5323.48|5323.48|0
1628084750000|2021-08-04 13:45:50|5323.83|5323.83|5323.83|5323.83|5323.83|5323.83|5323.83|5323.83|0
1628084760000|2021-08-04 13:46:00|5324.31|5324.31|5324.31|5324.31|5324.65|5324.65|5324.31|5324.31|0
1628084770000|2021-08-04 13:46:10|5324.65|5324.65|5324.31|5324.31|5324.65|5324.65|5324.31|5324.31|0
1628084790000|2021-08-04 13:46:30|5324.66|5324.66|5324.13|5324.13|5324.66|5324.66|5323.95|5323.95|0
1628084800000|2021-08-04 13:46:40|5322.71|5322.71|5323.42|5323.42|5323.42|5323.42|5322.71|5322.71|0
1628084810000|2021-08-04 13:46:50|5323.48|5323.48|5323.54|5323.54|5323.54|5323.54|5323.48|5323.48|0
1628084820000|2021-08-04 13:47:00|5323.26|5323.26|5323.61|5323.61|5323.61|5323.61|5323.26|5323.26|0
1628084830000|2021-08-04 13:47:10|5322.9|5322.9|5323.61|5323.61|5323.61|5323.61|5322.9|5322.9|0
1628084840000|2021-08-04 13:47:20|5324.32|5324.32|5324.56|5324.56|5324.56|5324.56|5324.32|5324.32|0
1628084850000|2021-08-04 13:47:30|5324.8|5324.8|5324.8|5324.8|5324.8|5324.8|5324.8|5324.8|0
1628084880000|2021-08-04 13:48:00|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|0
1628084890000|2021-08-04 13:48:10|5323.73|5323.73|5323.73|5323.73|5323.73|5323.73|5323.73|5323.73|0
1628084900000|2021-08-04 13:48:20|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|5323.91|0
1628084920000|2021-08-04 13:48:40|5324.25|5324.25|5323.91|5323.91|5324.25|5324.25|5323.91|5323.91|0
1628084930000|2021-08-04 13:48:50|5324.26|5324.26|5324.26|5324.26|5324.26|5324.26|5324.26|5324.26|0
1628084940000|2021-08-04 13:49:00|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|5324.62|0
1628084950000|2021-08-04 13:49:10|5324.97|5324.97|5325.67|5325.67|5325.67|5325.67|5324.97|5324.97|0
1628084960000|2021-08-04 13:49:20|5325.31|5325.31|5325.31|5325.31|5325.31|5325.31|5325.31|5325.31|0
1628084970000|2021-08-04 13:49:30|5325.55|5325.55|5326.97|5326.97|5327.31|5327.31|5325.55|5325.55|0
1628084990000|2021-08-04 13:49:50|5327.33|5327.33|5327.31|5327.31|5327.67|5327.67|5326.97|5326.97|0
1628085000000|2021-08-04 13:50:00|5327.61|5327.61|5326.9|5326.9|5327.61|5327.61|5326.9|5326.9|0
1628085010000|2021-08-04 13:50:10|5326.54|5326.54|5326.2|5326.2|5326.54|5326.54|5326.2|5326.2|0
1628085020000|2021-08-04 13:50:20|5326.32|5326.32|5326.67|5326.67|5326.67|5326.67|5325.96|5325.96|0
1628085030000|2021-08-04 13:50:30|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|0
1628085040000|2021-08-04 13:50:40|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|0
1628085050000|2021-08-04 13:50:50|5326.26|5326.26|5326.62|5326.62|5326.62|5326.62|5326.26|5326.26|0
1628085060000|2021-08-04 13:51:00|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|5326.97|0
1628085070000|2021-08-04 13:51:10|5327.33|5327.33|5327.68|5327.68|5327.68|5327.68|5327.33|5327.33|0
1628085080000|2021-08-04 13:51:20|5326.97|5326.97|5326.97|5326.97|5327.21|5327.21|5326.97|5326.97|0
1628085100000|2021-08-04 13:51:40|5327.33|5327.33|5327.33|5327.33|5327.33|5327.33|5327.33|5327.33|0
1628085110000|2021-08-04 13:51:50|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|5327.61|0
1628085120000|2021-08-04 13:52:00|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|5326.73|0
1628085130000|2021-08-04 13:52:10|5328.15|5328.15|5327.8|5327.8|5328.15|5328.15|5327.8|5327.8|0
1628085150000|2021-08-04 13:52:30|5328.15|5328.15|5328.15|5328.15|5328.15|5328.15|5327.8|5327.8|0
1628085160000|2021-08-04 13:52:40|5328.39|5328.39|5327.38|5327.38|5328.39|5328.39|5327.32|5327.32|0
1628085170000|2021-08-04 13:52:50|5327.26|5327.26|5327.26|5327.26|5327.26|5327.26|5327.26|5327.26|0
1628085180000|2021-08-04 13:53:00|5326.91|5326.91|5327.03|5327.03|5327.26|5327.26|5326.91|5326.91|0
1628085190000|2021-08-04 13:53:10|5327.26|5327.26|5327.2|5327.2|5327.26|5327.26|5327.2|5327.2|0
1628085200000|2021-08-04 13:53:20|5326.85|5326.85|5326.85|5326.85|5326.85|5326.85|5326.85|5326.85|0
1628085210000|2021-08-04 13:53:30|5326.79|5326.79|5326.43|5326.43|5326.79|5326.79|5326.43|5326.43|0
1628085240000|2021-08-04 13:54:00|5326.77|5326.77|5326.77|5326.77|5326.77|5326.77|5326.77|5326.77|0
1628085250000|2021-08-04 13:54:10|5326.83|5326.83|5326.77|5326.77|5326.83|5326.83|5326.77|5326.77|0
1628085260000|2021-08-04 13:54:20|5326.95|5326.95|5327.66|5327.66|5327.66|5327.66|5326.95|5326.95|0
1628085270000|2021-08-04 13:54:30|5328.37|5328.37|5328.01|5328.01|5328.37|5328.37|5328.01|5328.01|0
1628085280000|2021-08-04 13:54:40|5327.3|5327.3|5327.3|5327.3|5327.3|5327.3|5327.3|5327.3|0
1628085300000|2021-08-04 13:55:00|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|5327.36|0
1628085310000|2021-08-04 13:55:10|5328.78|5328.78|5328.43|5328.43|5328.78|5328.78|5328.07|5328.07|0
1628085320000|2021-08-04 13:55:20|5328.67|5328.67|5329.02|5329.02|5329.02|5329.02|5328.67|5328.67|0
1628085340000|2021-08-04 13:55:40|5328.67|5328.67|5329.73|5329.73|5329.73|5329.73|5328.67|5328.67|0
1628085350000|2021-08-04 13:55:50|5329.02|5329.02|5329.2|5329.2|5329.2|5329.2|5329.02|5329.02|0
1628085360000|2021-08-04 13:56:00|5329.37|5329.37|5331.8|5331.8|5331.86|5331.86|5329.37|5329.37|0
1628085370000|2021-08-04 13:56:10|5331.86|5331.86|5330.15|5330.15|5331.86|5331.86|5329.97|5329.97|0
1628085380000|2021-08-04 13:56:20|5330.44|5330.44|5330.44|5330.44|5330.44|5330.44|5330.15|5330.15|0
1628085390000|2021-08-04 13:56:30|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|0
1628085400000|2021-08-04 13:56:40|5331.09|5331.09|5330.74|5330.74|5331.09|5331.09|5330.74|5330.74|0
1628085410000|2021-08-04 13:56:50|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|0
1628085430000|2021-08-04 13:57:10|5330.74|5330.74|5331.09|5331.09|5331.09|5331.09|5330.74|5330.74|0
1628085450000|2021-08-04 13:57:30|5330.74|5330.74|5330.03|5330.03|5330.74|5330.74|5330.03|5330.03|0
1628085470000|2021-08-04 13:57:50|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|5330.38|0
1628085490000|2021-08-04 13:58:10|5330.74|5330.74|5330.44|5330.44|5330.74|5330.74|5330.15|5330.15|0
1628085520000|2021-08-04 13:58:40|5330.79|5330.79|5330.08|5330.08|5330.79|5330.79|5330.08|5330.08|0
1628085530000|2021-08-04 13:58:50|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|5329.73|0
1628085540000|2021-08-04 13:59:00|5330.08|5330.08|5329.73|5329.73|5330.08|5330.08|5329.73|5329.73|0
1628085550000|2021-08-04 13:59:10|5329.55|5329.55|5329.91|5329.91|5329.91|5329.91|5329.55|5329.55|0
1628085560000|2021-08-04 13:59:20|5329.2|5329.2|5329.2|5329.2|5329.2|5329.2|5329.2|5329.2|0
1628085570000|2021-08-04 13:59:30|5329.55|5329.55|5328.84|5328.84|5329.55|5329.55|5328.84|5328.84|0
1628085610000|2021-08-04 14:00:10|5328.16|5328.16|5329.57|5329.57|5329.57|5329.57|5328.16|5328.16|0
1628085620000|2021-08-04 14:00:20|5330.28|5330.28|5330.75|5330.75|5331.11|5331.11|5330.28|5330.28|0
1628085630000|2021-08-04 14:00:30|5331.09|5331.09|5330.75|5330.75|5331.09|5331.09|5330.75|5330.75|0
1628085660000|2021-08-04 14:01:00|5330.81|5330.81|5332.45|5332.45|5332.45|5332.45|5330.81|5330.81|0
1628085670000|2021-08-04 14:01:10|5332.57|5332.57|5332.57|5332.57|5332.57|5332.57|5332.57|5332.57|0
1628085690000|2021-08-04 14:01:30|5332.21|5332.21|5332.92|5332.92|5332.92|5332.92|5332.21|5332.21|0
1628085700000|2021-08-04 14:01:40|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|5332.21|0
1628085710000|2021-08-04 14:01:50|5332.57|5332.57|5332.69|5332.69|5332.69|5332.69|5332.57|5332.57|0
1628085720000|2021-08-04 14:02:00|5333.04|5333.04|5332.69|5332.69|5333.04|5333.04|5332.69|5332.69|0
1628085730000|2021-08-04 14:02:10|5332.33|5332.33|5332.09|5332.09|5332.45|5332.45|5332.09|5332.09|0
1628085770000|2021-08-04 14:02:50|5332.45|5332.45|5332.8|5332.8|5332.8|5332.8|5332.45|5332.45|0
1628085780000|2021-08-04 14:03:00|5332.74|5332.74|5332.22|5332.22|5332.74|5332.74|5332.22|5332.22|0
1628085790000|2021-08-04 14:03:10|5332.39|5332.39|5332.41|5332.41|5332.41|5332.41|5332.05|5332.05|0
1628085820000|2021-08-04 14:03:40|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|0
1628085830000|2021-08-04 14:03:50|5332.41|5332.41|5332.41|5332.41|5332.41|5332.41|5332.41|5332.41|0
1628085850000|2021-08-04 14:04:10|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|0
1628085880000|2021-08-04 14:04:40|5332.39|5332.39|5332.39|5332.39|5332.39|5332.39|5332.05|5332.05|0
1628085890000|2021-08-04 14:04:50|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|5332.05|0
1628085900000|2021-08-04 14:05:00|5332.39|5332.39|5332.75|5332.75|5332.75|5332.75|5332.39|5332.39|0
1628085910000|2021-08-04 14:05:10|5332.99|5332.99|5332.65|5332.65|5333.67|5333.67|5332.65|5332.65|0
1628085920000|2021-08-04 14:05:20|5332.29|5332.29|5332.75|5332.75|5332.99|5332.99|5331.94|5331.94|0
1628085940000|2021-08-04 14:05:40|5332.04|5332.04|5331.7|5331.7|5332.04|5332.04|5331.7|5331.7|0
1628085950000|2021-08-04 14:05:50|5332.05|5332.05|5332.41|5332.41|5332.41|5332.41|5332.05|5332.05|0
1628085960000|2021-08-04 14:06:00|5332.75|5332.75|5332.41|5332.41|5332.75|5332.75|5332.41|5332.41|0
1628085970000|2021-08-04 14:06:10|5332.76|5332.76|5332.76|5332.76|5332.76|5332.76|5332.76|5332.76|0
1628085980000|2021-08-04 14:06:20|5333.04|5333.04|5333.87|5333.87|5333.87|5333.87|5333.04|5333.04|0
1628085990000|2021-08-04 14:06:30|5334.22|5334.22|5334.28|5334.28|5334.28|5334.28|5334.22|5334.22|0
1628086000000|2021-08-04 14:06:40|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|5333.93|0
1628086010000|2021-08-04 14:06:50|5334.28|5334.28|5334.28|5334.28|5334.28|5334.28|5334.28|5334.28|0
1628086030000|2021-08-04 14:07:10|5334.22|5334.22|5333.18|5333.18|5334.22|5334.22|5333.18|5333.18|0
1628086040000|2021-08-04 14:07:20|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|0
1628086050000|2021-08-04 14:07:30|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|5333.89|0
1628086070000|2021-08-04 14:07:50|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|0
1628086080000|2021-08-04 14:08:00|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|5333.71|0
1628086100000|2021-08-04 14:08:20|5333.47|5333.47|5333.47|5333.47|5333.47|5333.47|5333.47|5333.47|0
1628086110000|2021-08-04 14:08:30|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|5333.53|0
1628086140000|2021-08-04 14:09:00|5333.17|5333.17|5332.7|5332.7|5333.17|5333.17|5332.46|5332.46|0
1628086150000|2021-08-04 14:09:10|5333.05|5333.05|5332.76|5332.76|5333.05|5333.05|5332.7|5332.7|0
1628086160000|2021-08-04 14:09:20|5332.64|5332.64|5332.11|5332.11|5332.88|5332.88|5332.11|5332.11|0
1628086170000|2021-08-04 14:09:30|5332.29|5332.29|5332.29|5332.29|5332.29|5332.29|5332.29|5332.29|0
1628086180000|2021-08-04 14:09:40|5331.93|5331.93|5331.93|5331.93|5331.93|5331.93|5331.93|5331.93|0
1628086190000|2021-08-04 14:09:50|5331.58|5331.58|5331.58|5331.58|5331.58|5331.58|5331.58|5331.58|0
1628086210000|2021-08-04 14:10:10|5331.22|5331.22|5330.74|5330.74|5331.22|5331.22|5330.74|5330.74|0
1628086220000|2021-08-04 14:10:20|5329.57|5329.57|5329.22|5329.22|5329.57|5329.57|5329.22|5329.22|0
1628086230000|2021-08-04 14:10:30|5329.56|5329.56|5329.56|5329.56|5329.56|5329.56|5329.56|5329.56|0
1628086240000|2021-08-04 14:10:40|5330.27|5330.27|5330.27|5330.27|5330.27|5330.27|5330.27|5330.27|0
1628086250000|2021-08-04 14:10:50|5329.91|5329.91|5329.56|5329.56|5329.91|5329.91|5329.56|5329.56|0
1628086260000|2021-08-04 14:11:00|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|5329.38|0
1628086350000|2021-08-04 14:12:30|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|0
1628086420000|2021-08-04 14:13:40|5330.21|5330.21|5330.21|5330.21|5330.21|5330.21|5330.21|5330.21|0
1628086430000|2021-08-04 14:13:50|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|5329.85|0
1628086440000|2021-08-04 14:14:00|5330.09|5330.09|5330.45|5330.45|5330.45|5330.45|5330.09|5330.09|0
1628086450000|2021-08-04 14:14:10|5329.87|5329.87|5328.8|5328.8|5329.87|5329.87|5328.8|5328.8|0
1628086460000|2021-08-04 14:14:20|5328.86|5328.86|5328.98|5328.98|5328.98|5328.98|5328.86|5328.86|0
1628086470000|2021-08-04 14:14:30|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|0
1628086480000|2021-08-04 14:14:40|5328.27|5328.27|5327.99|5327.99|5328.27|5328.27|5327.99|5327.99|0
1628086500000|2021-08-04 14:15:00|5328.7|5328.7|5327.63|5327.63|5328.7|5328.7|5327.63|5327.63|0
1628086520000|2021-08-04 14:15:20|5327.91|5327.91|5327.91|5327.91|5328.27|5328.27|5327.91|5327.91|0
1628086540000|2021-08-04 14:15:40|5327.56|5327.56|5327.56|5327.56|5327.56|5327.56|5327.56|5327.56|0
1628086560000|2021-08-04 14:16:00|5326.49|5326.49|5325.86|5325.86|5326.49|5326.49|5325.86|5325.86|0
1628086570000|2021-08-04 14:16:10|5326.21|5326.21|5326.1|5326.1|5326.45|5326.45|5326.09|5326.09|0
1628086590000|2021-08-04 14:16:30|5325.74|5325.74|5325.39|5325.39|5325.74|5325.74|5325.39|5325.39|0
1628086620000|2021-08-04 14:17:00|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|5325.15|0
1628086630000|2021-08-04 14:17:10|5324.79|5324.79|5324.79|5324.79|5324.79|5324.79|5324.79|5324.79|0
1628086670000|2021-08-04 14:17:50|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|0
1628086680000|2021-08-04 14:18:00|5324.08|5324.08|5323.28|5323.28|5324.08|5324.08|5323.28|5323.28|0
1628086700000|2021-08-04 14:18:20|5322.22|5322.22|5321.57|5321.57|5322.22|5322.22|5321.51|5321.51|0
1628086710000|2021-08-04 14:18:30|5320.86|5320.86|5321.21|5321.21|5321.21|5321.21|5320.86|5320.86|0
1628086720000|2021-08-04 14:18:40|5320.51|5320.51|5320.87|5320.87|5320.87|5320.87|5320.51|5320.51|0
1628086740000|2021-08-04 14:19:00|5320.51|5320.51|5320.16|5320.16|5320.51|5320.51|5320.16|5320.16|0
1628086760000|2021-08-04 14:19:20|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|0
1628086780000|2021-08-04 14:19:40|5319.45|5319.45|5319.45|5319.45|5319.45|5319.45|5319.45|5319.45|0
1628086790000|2021-08-04 14:19:50|5319.09|5319.09|5318.74|5318.74|5319.09|5319.09|5318.74|5318.74|0
1628086800000|2021-08-04 14:20:00|5319.09|5319.09|5318.46|5318.46|5319.09|5319.09|5318.46|5318.46|0
1628086810000|2021-08-04 14:20:10|5318.1|5318.1|5318.1|5318.1|5318.1|5318.1|5318.1|5318.1|0
1628086820000|2021-08-04 14:20:20|5317.82|5317.82|5318|5318|5318|5318|5317.82|5317.82|0
1628086830000|2021-08-04 14:20:30|5317.76|5317.76|5317.48|5317.48|5317.76|5317.76|5317.48|5317.48|0
1628086850000|2021-08-04 14:20:50|5317.54|5317.54|5317.54|5317.54|5317.54|5317.54|5317.54|5317.54|0
1628086860000|2021-08-04 14:21:00|5317.18|5317.18|5316.83|5316.83|5317.18|5317.18|5316.83|5316.83|0
1628086870000|2021-08-04 14:21:10|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|5317.18|0
1628086900000|2021-08-04 14:21:40|5317.3|5317.3|5317.3|5317.3|5317.3|5317.3|5317.3|5317.3|0
1628086910000|2021-08-04 14:21:50|5317.65|5317.65|5317.65|5317.65|5317.65|5317.65|5317.65|5317.65|0
1628086920000|2021-08-04 14:22:00|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|5317.37|0
1628086930000|2021-08-04 14:22:10|5317.43|5317.43|5317.37|5317.37|5317.43|5317.43|5317.37|5317.37|0
1628086940000|2021-08-04 14:22:20|5317.14|5317.14|5317.49|5317.49|5317.49|5317.49|5317.14|5317.14|0
1628086950000|2021-08-04 14:22:30|5317.85|5317.85|5318.97|5318.97|5318.97|5318.97|5317.85|5317.85|0
1628086970000|2021-08-04 14:22:50|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|5318.91|0
1628086980000|2021-08-04 14:23:00|5319.19|5319.19|5319.19|5319.19|5319.19|5319.19|5319.19|5319.19|0
1628086990000|2021-08-04 14:23:10|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|5318.48|0
1628087000000|2021-08-04 14:23:20|5318.76|5318.76|5319.71|5319.71|5319.71|5319.71|5318.76|5318.76|0
1628087010000|2021-08-04 14:23:30|5319.99|5319.99|5321.05|5321.05|5321.05|5321.05|5319.99|5319.99|0
1628087020000|2021-08-04 14:23:40|5320.69|5320.69|5320.34|5320.34|5320.69|5320.69|5320.34|5320.34|0
1628087030000|2021-08-04 14:23:50|5321.05|5321.05|5321.05|5321.05|5321.05|5321.05|5321.05|5321.05|0
1628087040000|2021-08-04 14:24:00|5320.99|5320.99|5320.99|5320.99|5320.99|5320.99|5320.99|5320.99|0
1628087050000|2021-08-04 14:24:10|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|5320.28|0
1628087060000|2021-08-04 14:24:20|5319.57|5319.57|5319.33|5319.33|5319.57|5319.57|5319.33|5319.33|0
1628087100000|2021-08-04 14:25:00|5318.62|5318.62|5319.33|5319.33|5319.33|5319.33|5318.62|5318.62|0
1628087110000|2021-08-04 14:25:10|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|5319.68|0
1628087120000|2021-08-04 14:25:20|5319.4|5319.4|5319.4|5319.4|5319.4|5319.4|5319.4|5319.4|0
1628087130000|2021-08-04 14:25:30|5320.47|5320.47|5320.47|5320.47|5320.47|5320.47|5320.47|5320.47|0
1628087150000|2021-08-04 14:25:50|5320.11|5320.11|5320.53|5320.53|5320.53|5320.53|5320.11|5320.11|0
1628087180000|2021-08-04 14:26:20|5319.82|5319.82|5319.58|5319.58|5319.82|5319.82|5319.58|5319.58|0
1628087190000|2021-08-04 14:26:30|5319.34|5319.34|5318.29|5318.29|5319.34|5319.34|5318.29|5318.29|0
1628087200000|2021-08-04 14:26:40|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|5318.64|0
1628087260000|2021-08-04 14:27:40|5318.53|5318.53|5318.53|5318.53|5318.53|5318.53|5318.53|5318.53|0
1628087280000|2021-08-04 14:28:00|5317.82|5317.82|5317.82|5317.82|5317.82|5317.82|5317.82|5317.82|0
1628087300000|2021-08-04 14:28:20|5317.7|5317.7|5317.76|5317.76|5317.76|5317.76|5317.29|5317.29|0
1628087310000|2021-08-04 14:28:30|5317.82|5317.82|5318.82|5318.82|5318.82|5318.82|5317.82|5317.82|0
1628087330000|2021-08-04 14:28:50|5318.47|5318.47|5318.47|5318.47|5318.47|5318.47|5318.47|5318.47|0
1628087340000|2021-08-04 14:29:00|5318.7|5318.7|5319.06|5319.06|5319.06|5319.06|5318.7|5318.7|0
1628087350000|2021-08-04 14:29:10|5319.12|5319.12|5319.12|5319.12|5319.12|5319.12|5319.12|5319.12|0
1628087370000|2021-08-04 14:29:30|5319.18|5319.18|5319.29|5319.29|5319.29|5319.29|5318.84|5318.84|0
1628087390000|2021-08-04 14:29:50|5319.65|5319.65|5319.65|5319.65|5319.65|5319.65|5319.65|5319.65|0
1628087400000|2021-08-04 14:30:00|5319.59|5319.59|5320.3|5320.3|5320.66|5320.66|5319.59|5319.59|0
1628087410000|2021-08-04 14:30:10|5319.95|5319.95|5320.77|5320.77|5320.77|5320.77|5319.95|5319.95|0
1628087420000|2021-08-04 14:30:20|5321.25|5321.25|5320.19|5320.19|5321.25|5321.25|5320.19|5320.19|0
1628087470000|2021-08-04 14:31:10|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|0
1628087480000|2021-08-04 14:31:20|5319.59|5319.59|5319.29|5319.29|5319.59|5319.59|5319.29|5319.29|0
1628087490000|2021-08-04 14:31:30|5319.63|5319.63|5320.11|5320.11|5320.11|5320.11|5319.39|5319.39|0
1628087500000|2021-08-04 14:31:40|5320.45|5320.45|5320.21|5320.21|5320.45|5320.45|5319.97|5319.97|0
1628087510000|2021-08-04 14:31:50|5320.33|5320.33|5320.33|5320.33|5320.33|5320.33|5320.33|5320.33|0
1628087520000|2021-08-04 14:32:00|5320.39|5320.39|5321.58|5321.58|5321.58|5321.58|5320.39|5320.39|0
1628087530000|2021-08-04 14:32:10|5321.63|5321.63|5321.69|5321.69|5321.69|5321.69|5321.63|5321.63|0
1628087540000|2021-08-04 14:32:20|5321.58|5321.58|5321.22|5321.22|5321.58|5321.58|5321.22|5321.22|0
1628087550000|2021-08-04 14:32:30|5320.87|5320.87|5320.63|5320.63|5320.87|5320.87|5320.63|5320.63|0
1628087560000|2021-08-04 14:32:40|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|0
1628087590000|2021-08-04 14:33:10|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|5320.21|0
1628087600000|2021-08-04 14:33:20|5319.5|5319.5|5319.5|5319.5|5319.5|5319.5|5319.5|5319.5|0
1628087630000|2021-08-04 14:33:50|5319.86|5319.86|5319.86|5319.86|5319.86|5319.86|5319.86|5319.86|0
1628087650000|2021-08-04 14:34:10|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|5319.8|0
1628087680000|2021-08-04 14:34:40|5319.92|5319.92|5317.79|5317.79|5319.92|5319.92|5317.79|5317.79|0
1628087690000|2021-08-04 14:34:50|5317.45|5317.45|5318.16|5318.16|5318.16|5318.16|5317.45|5317.45|0
1628087700000|2021-08-04 14:35:00|5318.21|5318.21|5317.98|5317.98|5318.21|5318.21|5317.98|5317.98|0
1628087710000|2021-08-04 14:35:10|5317.74|5317.74|5317.74|5317.74|5317.74|5317.74|5317.74|5317.74|0
1628087750000|2021-08-04 14:35:50|5317.5|5317.5|5317.62|5317.62|5317.62|5317.62|5317.5|5317.5|0
1628087760000|2021-08-04 14:36:00|5317.26|5317.26|5316.98|5316.98|5317.26|5317.26|5316.92|5316.92|0
1628087770000|2021-08-04 14:36:10|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|5316.27|0
1628087780000|2021-08-04 14:36:20|5316.98|5316.98|5315.91|5315.91|5317.33|5317.33|5315.91|5315.91|0
1628087790000|2021-08-04 14:36:30|5317.33|5317.33|5316.98|5316.98|5317.33|5317.33|5316.98|5316.98|0
1628087810000|2021-08-04 14:36:50|5317.33|5317.33|5316.98|5316.98|5317.33|5317.33|5316.98|5316.98|0
1628087820000|2021-08-04 14:37:00|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|5316.7|0
1628087850000|2021-08-04 14:37:30|5316.82|5316.82|5316.82|5316.82|5316.82|5316.82|5316.82|5316.82|0
1628087860000|2021-08-04 14:37:40|5317.17|5317.17|5317.17|5317.17|5317.17|5317.17|5317.17|5317.17|0
1628087870000|2021-08-04 14:37:50|5316.82|5316.82|5316.46|5316.46|5316.82|5316.82|5316.46|5316.46|0
1628087880000|2021-08-04 14:38:00|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|0
1628087920000|2021-08-04 14:38:40|5316.16|5316.16|5316.52|5316.52|5316.52|5316.52|5316.16|5316.16|0
1628087940000|2021-08-04 14:39:00|5316.87|5316.87|5317.11|5317.11|5317.11|5317.11|5316.87|5316.87|0
1628087950000|2021-08-04 14:39:10|5317.05|5317.05|5317.11|5317.11|5317.11|5317.11|5317.05|5317.05|0
1628087970000|2021-08-04 14:39:30|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|5317.35|0
1628087990000|2021-08-04 14:39:50|5317.63|5317.63|5318.22|5318.22|5318.22|5318.22|5317.63|5317.63|0
1628088000000|2021-08-04 14:40:00|5317.88|5317.88|5317.88|5317.88|5317.88|5317.88|5317.88|5317.88|0
1628088010000|2021-08-04 14:40:10|5318.24|5318.24|5318.24|5318.24|5318.24|5318.24|5318.24|5318.24|0
1628088020000|2021-08-04 14:40:20|5318|5318|5317.77|5317.77|5318|5318|5317.77|5317.77|0
1628088040000|2021-08-04 14:40:40|5318.48|5318.48|5317.41|5317.41|5318.48|5318.48|5317.41|5317.41|0
1628088050000|2021-08-04 14:40:50|5317.77|5317.77|5317.77|5317.77|5317.77|5317.77|5317.77|5317.77|0
1628088070000|2021-08-04 14:41:10|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|0
1628088080000|2021-08-04 14:41:20|5316.85|5316.85|5317.21|5317.21|5317.21|5317.21|5316.85|5316.85|0
1628088090000|2021-08-04 14:41:30|5317.92|5317.92|5317.92|5317.92|5317.92|5317.92|5317.92|5317.92|0
1628088100000|2021-08-04 14:41:40|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|5317.21|0
1628088120000|2021-08-04 14:42:00|5316.85|5316.85|5316.5|5316.5|5316.85|5316.85|5316.5|5316.5|0
1628088140000|2021-08-04 14:42:20|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|5316.73|0
1628088150000|2021-08-04 14:42:30|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|5317.09|0
1628088170000|2021-08-04 14:42:50|5317.44|5317.44|5317.44|5317.44|5317.44|5317.44|5317.44|5317.44|0
1628088180000|2021-08-04 14:43:00|5317.78|5317.78|5318.14|5318.14|5318.14|5318.14|5317.78|5317.78|0
1628088190000|2021-08-04 14:43:10|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|0
1628088200000|2021-08-04 14:43:20|5319.33|5319.33|5320.43|5320.43|5320.43|5320.43|5319.33|5319.33|0
1628088230000|2021-08-04 14:43:50|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|5320.79|0
1628088260000|2021-08-04 14:44:20|5321.14|5321.14|5321.14|5321.14|5321.14|5321.14|5321.14|5321.14|0
1628088270000|2021-08-04 14:44:30|5321.5|5321.5|5321.84|5321.84|5322.2|5322.2|5321.5|5321.5|0
1628088290000|2021-08-04 14:44:50|5321.49|5321.49|5321.49|5321.49|5321.49|5321.49|5321.49|5321.49|0
1628088300000|2021-08-04 14:45:00|5321.13|5321.13|5319.36|5319.36|5321.13|5321.13|5319.36|5319.36|0
1628088310000|2021-08-04 14:45:10|5319.71|5319.71|5319.71|5319.71|5319.71|5319.71|5319.71|5319.71|0
1628088340000|2021-08-04 14:45:40|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|5320.07|0
1628088360000|2021-08-04 14:46:00|5320.78|5320.78|5321.01|5321.01|5321.01|5321.01|5320.78|5320.78|0
1628088370000|2021-08-04 14:46:10|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|5321.36|0
1628088380000|2021-08-04 14:46:20|5321.59|5321.59|5321.59|5321.59|5321.59|5321.59|5321.59|5321.59|0
1628088390000|2021-08-04 14:46:30|5321.24|5321.24|5321.24|5321.24|5321.24|5321.24|5321.24|5321.24|0
1628088420000|2021-08-04 14:47:00|5321.59|5321.59|5320.88|5320.88|5321.59|5321.59|5320.88|5320.88|0
1628088430000|2021-08-04 14:47:10|5320.65|5320.65|5320.65|5320.65|5320.65|5320.65|5320.65|5320.65|0
1628088440000|2021-08-04 14:47:20|5320.76|5320.76|5320.58|5320.58|5320.76|5320.76|5320.41|5320.41|0
1628088450000|2021-08-04 14:47:30|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|5320.94|0
1628088480000|2021-08-04 14:48:00|5320.58|5320.58|5319.59|5319.59|5320.94|5320.94|5319.59|5319.59|0
1628088490000|2021-08-04 14:48:10|5319.35|5319.35|5319.18|5319.18|5319.35|5319.35|5319.18|5319.18|0
1628088500000|2021-08-04 14:48:20|5318.82|5318.82|5318.82|5318.82|5318.82|5318.82|5318.82|5318.82|0
1628088510000|2021-08-04 14:48:30|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|0
1628088530000|2021-08-04 14:48:50|5318.94|5318.94|5318.94|5318.94|5318.94|5318.94|5318.94|5318.94|0
1628088560000|2021-08-04 14:49:20|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|0
1628088580000|2021-08-04 14:49:40|5318.82|5318.82|5319.18|5319.18|5319.18|5319.18|5318.82|5318.82|0
1628088590000|2021-08-04 14:49:50|5319.53|5319.53|5319.53|5319.53|5319.53|5319.53|5319.53|5319.53|0
1628088600000|2021-08-04 14:50:00|5319.59|5319.59|5319.59|5319.59|5319.59|5319.59|5319.59|5319.59|0
1628088610000|2021-08-04 14:50:10|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|5319.24|0
1628088620000|2021-08-04 14:50:20|5318.88|5318.88|5318.82|5318.82|5318.88|5318.88|5318.82|5318.82|0
1628088650000|2021-08-04 14:50:50|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|5319.18|0
1628088660000|2021-08-04 14:51:00|5318.47|5318.47|5318.47|5318.47|5318.47|5318.47|5318.47|5318.47|0
1628088700000|2021-08-04 14:51:40|5317.76|5317.76|5317.76|5317.76|5317.76|5317.76|5317.76|5317.76|0
1628088720000|2021-08-04 14:52:00|5317.48|5317.48|5317.48|5317.48|5317.83|5317.83|5317.48|5317.48|0
1628088760000|2021-08-04 14:52:40|5317.76|5317.76|5317.76|5317.76|5317.76|5317.76|5317.76|5317.76|0
1628088770000|2021-08-04 14:52:50|5317.52|5317.52|5317.16|5317.16|5317.52|5317.52|5317.16|5317.16|0
1628088780000|2021-08-04 14:53:00|5316.99|5316.99|5316.63|5316.63|5316.99|5316.99|5316.63|5316.63|0
1628088790000|2021-08-04 14:53:10|5316.51|5316.51|5316.1|5316.1|5316.51|5316.51|5315.98|5315.98|0
1628088820000|2021-08-04 14:53:40|5316.04|5316.04|5316.04|5316.04|5316.04|5316.04|5316.04|5316.04|0
1628088830000|2021-08-04 14:53:50|5316.4|5316.4|5317.11|5317.11|5317.46|5317.46|5316.4|5316.4|0
1628088840000|2021-08-04 14:54:00|5317.17|5317.17|5317.17|5317.17|5317.52|5317.52|5317.17|5317.17|0
1628088860000|2021-08-04 14:54:20|5317.76|5317.76|5318.1|5318.1|5318.1|5318.1|5317.76|5317.76|0
1628088870000|2021-08-04 14:54:30|5317.39|5317.39|5317.39|5317.39|5317.39|5317.39|5317.39|5317.39|0
1628088880000|2021-08-04 14:54:40|5318.1|5318.1|5318.1|5318.1|5318.1|5318.1|5318.1|5318.1|0
1628088900000|2021-08-04 14:55:00|5317.74|5317.74|5317.74|5317.74|5317.74|5317.74|5317.74|5317.74|0
1628088930000|2021-08-04 14:55:30|5318.46|5318.46|5317.74|5317.74|5318.46|5318.46|5317.74|5317.74|0
1628088960000|2021-08-04 14:56:00|5318.1|5318.1|5317.74|5317.74|5318.1|5318.1|5317.74|5317.74|0
1628088990000|2021-08-04 14:56:30|5317.39|5317.39|5317.39|5317.39|5317.39|5317.39|5317.39|5317.39|0
1628089020000|2021-08-04 14:57:00|5317.03|5317.03|5317.03|5317.03|5317.03|5317.03|5317.03|5317.03|0
1628089030000|2021-08-04 14:57:10|5316.68|5316.68|5316.68|5316.68|5316.68|5316.68|5316.68|5316.68|0
1628089040000|2021-08-04 14:57:20|5316.44|5316.44|5316.8|5316.8|5316.8|5316.8|5316.44|5316.44|0
1628089050000|2021-08-04 14:57:30|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|5316.52|0
1628089060000|2021-08-04 14:57:40|5316.17|5316.17|5316.17|5316.17|5316.17|5316.17|5316.17|5316.17|0
1628089070000|2021-08-04 14:57:50|5315.83|5315.83|5315.48|5315.48|5315.83|5315.83|5315.48|5315.48|0
1628089080000|2021-08-04 14:58:00|5315.82|5315.82|5315.82|5315.82|5315.82|5315.82|5315.82|5315.82|0
1628089090000|2021-08-04 14:58:10|5315.46|5315.46|5315.11|5315.11|5315.46|5315.46|5315.11|5315.11|0
1628089110000|2021-08-04 14:58:30|5315.46|5315.46|5315.41|5315.41|5315.46|5315.46|5315.35|5315.35|0
1628089120000|2021-08-04 14:58:40|5315.46|5315.46|5315.46|5315.46|5315.46|5315.46|5315.46|5315.46|0
1628089170000|2021-08-04 14:59:30|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|0
1628089180000|2021-08-04 14:59:40|5315.17|5315.17|5315.52|5315.52|5315.52|5315.52|5315.17|5315.17|0
1628089190000|2021-08-04 14:59:50|5315.58|5315.58|5315.76|5315.76|5315.76|5315.76|5315.58|5315.58|0
1628089200000|2021-08-04 15:00:00|5315.7|5315.7|5316.05|5316.05|5316.05|5316.05|5315.7|5315.7|0
1628089210000|2021-08-04 15:00:10|5315.7|5315.7|5315.99|5315.99|5315.99|5315.99|5315.64|5315.64|0
1628089240000|2021-08-04 15:00:40|5315.64|5315.64|5315.64|5315.64|5315.64|5315.64|5315.64|5315.64|0
1628089250000|2021-08-04 15:00:50|5315.52|5315.52|5315.4|5315.4|5315.52|5315.52|5315.4|5315.4|0
1628089260000|2021-08-04 15:01:00|5315.76|5315.76|5315.76|5315.76|5315.76|5315.76|5315.76|5315.76|0
1628089290000|2021-08-04 15:01:30|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|5315.4|0
1628089300000|2021-08-04 15:01:40|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|5315.52|0
1628089330000|2021-08-04 15:02:10|5315.64|5315.64|5315.7|5315.7|5315.7|5315.7|5315.64|5315.64|0
1628089340000|2021-08-04 15:02:20|5316.05|5316.05|5316.11|5316.11|5316.11|5316.11|5316.05|5316.05|0
1628089350000|2021-08-04 15:02:30|5315.76|5315.76|5315.18|5315.18|5315.76|5315.76|5315.18|5315.18|0
1628089360000|2021-08-04 15:02:40|5314.82|5314.82|5314.47|5314.47|5314.82|5314.82|5314.47|5314.47|0
1628089370000|2021-08-04 15:02:50|5315.18|5315.18|5315.18|5315.18|5315.18|5315.18|5315.18|5315.18|0
1628089400000|2021-08-04 15:03:20|5315.53|5315.53|5315.53|5315.53|5315.53|5315.53|5315.53|5315.53|0
1628089410000|2021-08-04 15:03:30|5316.24|5316.24|5316.24|5316.24|5316.24|5316.24|5316.24|5316.24|0
1628089450000|2021-08-04 15:04:10|5316.6|5316.6|5316.6|5316.6|5316.6|5316.6|5316.6|5316.6|0
1628089470000|2021-08-04 15:04:30|5316.65|5316.65|5316.65|5316.65|5316.65|5316.65|5316.65|5316.65|0
1628089490000|2021-08-04 15:04:50|5316.77|5316.77|5316.48|5316.48|5316.83|5316.83|5316.48|5316.48|0
1628089500000|2021-08-04 15:05:00|5316.42|5316.42|5316.3|5316.3|5316.77|5316.77|5315.71|5315.71|0
1628089510000|2021-08-04 15:05:10|5316.65|5316.65|5315.59|5315.59|5316.65|5316.65|5315.59|5315.59|0
1628089520000|2021-08-04 15:05:20|5316.3|5316.3|5316.3|5316.3|5316.3|5316.3|5316.3|5316.3|0
1628089540000|2021-08-04 15:05:40|5316.65|5316.65|5317.36|5317.36|5317.36|5317.36|5316.65|5316.65|0
1628089560000|2021-08-04 15:06:00|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|5317.01|0
1628089600000|2021-08-04 15:06:40|5316.3|5316.3|5316.65|5316.65|5316.65|5316.65|5315.94|5315.94|0
1628089610000|2021-08-04 15:06:50|5315.94|5315.94|5316.65|5316.65|5316.65|5316.65|5315.94|5315.94|0
1628089630000|2021-08-04 15:07:10|5316.77|5316.77|5316.83|5316.83|5316.83|5316.83|5316.77|5316.77|0
1628089640000|2021-08-04 15:07:20|5317.19|5317.19|5316.12|5316.12|5317.19|5317.19|5316.12|5316.12|0
1628089650000|2021-08-04 15:07:30|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|0
1628089660000|2021-08-04 15:07:40|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|5316.05|0
1628089690000|2021-08-04 15:08:10|5315.69|5315.69|5315.69|5315.69|5315.69|5315.69|5315.69|5315.69|0
1628089700000|2021-08-04 15:08:20|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|5316.4|0
1628089710000|2021-08-04 15:08:30|5316.76|5316.76|5316.64|5316.64|5316.76|5316.76|5316.64|5316.64|0
1628089720000|2021-08-04 15:08:40|5316.98|5316.98|5319.16|5319.16|5319.16|5319.16|5316.98|5316.98|0
1628089730000|2021-08-04 15:08:50|5319.44|5319.44|5319.44|5319.44|5319.44|5319.44|5319.44|5319.44|0
1628089740000|2021-08-04 15:09:00|5319.56|5319.56|5319.08|5319.08|5319.67|5319.67|5318.96|5318.96|0
1628089750000|2021-08-04 15:09:10|5319.44|5319.44|5319.38|5319.38|5319.44|5319.44|5319.38|5319.38|0
1628089760000|2021-08-04 15:09:20|5319.73|5319.73|5319.73|5319.73|5319.73|5319.73|5319.73|5319.73|0
1628089800000|2021-08-04 15:10:00|5320.09|5320.09|5319.73|5319.73|5320.09|5320.09|5319.73|5319.73|0
1628089810000|2021-08-04 15:10:10|5320.01|5320.01|5320.25|5320.25|5320.25|5320.25|5320.01|5320.01|0
1628089820000|2021-08-04 15:10:20|5320.49|5320.49|5320.43|5320.43|5320.49|5320.49|5320.43|5320.43|0
1628089830000|2021-08-04 15:10:30|5320.55|5320.55|5321.61|5321.61|5321.61|5321.61|5320.55|5320.55|0
1628089860000|2021-08-04 15:11:00|5321.97|5321.97|5322.55|5322.55|5322.55|5322.55|5321.97|5321.97|0
1628089870000|2021-08-04 15:11:10|5323.61|5323.61|5322.84|5322.84|5323.79|5323.79|5322.84|5322.84|0
1628089890000|2021-08-04 15:11:30|5322.78|5322.78|5322.84|5322.84|5322.84|5322.84|5322.78|5322.78|0
1628089900000|2021-08-04 15:11:40|5322.49|5322.49|5322.84|5322.84|5322.84|5322.84|5322.49|5322.49|0
1628089920000|2021-08-04 15:12:00|5323.2|5323.2|5323.2|5323.2|5323.2|5323.2|5323.2|5323.2|0
1628089930000|2021-08-04 15:12:10|5322.49|5322.49|5322.84|5322.84|5322.84|5322.84|5322.49|5322.49|0
1628089950000|2021-08-04 15:12:30|5323.02|5323.02|5323.37|5323.37|5323.37|5323.37|5323.02|5323.02|0
1628089960000|2021-08-04 15:12:40|5323.73|5323.73|5323.73|5323.73|5323.73|5323.73|5323.73|5323.73|0
1628089970000|2021-08-04 15:12:50|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|5323.37|0
1628089980000|2021-08-04 15:13:00|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|5323.43|0
1628089990000|2021-08-04 15:13:10|5323.79|5323.79|5323.79|5323.79|5323.79|5323.79|5323.79|5323.79|0
1628090000000|2021-08-04 15:13:20|5324.14|5324.14|5324.2|5324.2|5324.2|5324.2|5324.14|5324.14|0
1628090020000|2021-08-04 15:13:40|5324.14|5324.14|5323.37|5323.37|5324.5|5324.5|5323.37|5323.37|0
1628090030000|2021-08-04 15:13:50|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|5324.08|0
1628090050000|2021-08-04 15:14:10|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|5324.44|0
1628090090000|2021-08-04 15:14:50|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|5324.38|0
1628090100000|2021-08-04 15:15:00|5324.73|5324.73|5324.73|5324.73|5324.73|5324.73|5324.73|5324.73|0
1628090120000|2021-08-04 15:15:20|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|5324.97|0
1628090140000|2021-08-04 15:15:40|5325.33|5325.33|5327.58|5327.58|5327.58|5327.58|5325.33|5325.33|0
1628090150000|2021-08-04 15:15:50|5327.93|5327.93|5329.46|5329.46|5329.8|5329.8|5327.93|5327.93|0
1628090160000|2021-08-04 15:16:00|5329.52|5329.52|5330.64|5330.64|5330.64|5330.64|5329.4|5329.4|0
1628090170000|2021-08-04 15:16:10|5331|5331|5331.23|5331.23|5331.47|5331.47|5331|5331|0
1628090180000|2021-08-04 15:16:20|5331.29|5331.29|5331.29|5331.29|5331.65|5331.65|5331.29|5331.29|0
1628090190000|2021-08-04 15:16:30|5331.41|5331.41|5332.24|5332.24|5332.95|5332.95|5331.41|5331.41|0
1628090200000|2021-08-04 15:16:40|5332.95|5332.95|5332.82|5332.82|5332.95|5332.95|5332.24|5332.24|0
1628090210000|2021-08-04 15:16:50|5334.59|5334.59|5333.88|5333.88|5334.59|5334.59|5333.17|5333.17|0
1628090220000|2021-08-04 15:17:00|5333.17|5333.17|5334.53|5334.53|5334.59|5334.59|5333.17|5333.17|0
1628090230000|2021-08-04 15:17:10|5335.24|5335.24|5334.53|5334.53|5335.6|5335.6|5334.53|5334.53|0
1628090240000|2021-08-04 15:17:20|5334.89|5334.89|5334.89|5334.89|5334.89|5334.89|5334.89|5334.89|0
1628090250000|2021-08-04 15:17:30|5334.53|5334.53|5334.18|5334.18|5334.53|5334.53|5334.18|5334.18|0
1628090260000|2021-08-04 15:17:40|5334.35|5334.35|5335.42|5335.42|5335.48|5335.48|5334.35|5334.35|0
1628090280000|2021-08-04 15:18:00|5335.06|5335.06|5335.42|5335.42|5335.42|5335.42|5335.06|5335.06|0
1628090290000|2021-08-04 15:18:10|5335.06|5335.06|5335.06|5335.06|5335.06|5335.06|5335.06|5335.06|0
1628090300000|2021-08-04 15:18:20|5334.71|5334.71|5334.95|5334.95|5334.95|5334.95|5334.71|5334.71|0
1628090310000|2021-08-04 15:18:30|5335.12|5335.12|5334.89|5334.89|5335.12|5335.12|5334.89|5334.89|0
1628090320000|2021-08-04 15:18:40|5334.83|5334.83|5334.18|5334.18|5334.83|5334.83|5334.18|5334.18|0
1628090330000|2021-08-04 15:18:50|5334.59|5334.59|5334.94|5334.94|5334.94|5334.94|5334.59|5334.59|0
1628090340000|2021-08-04 15:19:00|5335.3|5335.3|5335.3|5335.3|5335.3|5335.3|5335.3|5335.3|0
1628090350000|2021-08-04 15:19:10|5336.06|5336.06|5336.42|5336.42|5336.42|5336.42|5336.06|5336.06|0
1628090360000|2021-08-04 15:19:20|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|5336.77|0
1628090370000|2021-08-04 15:19:30|5337.13|5337.13|5336.53|5336.53|5337.13|5337.13|5336.53|5336.53|0
1628090380000|2021-08-04 15:19:40|5337.07|5337.07|5336.53|5336.53|5337.07|5337.07|5336.53|5336.53|0
1628090390000|2021-08-04 15:19:50|5336.19|5336.19|5336.37|5336.37|5336.37|5336.37|5336.19|5336.19|0
1628090400000|2021-08-04 15:20:00|5337.08|5337.08|5336|5336|5337.08|5337.08|5335.66|5335.66|0
1628090410000|2021-08-04 15:20:10|5335.76|5335.76|5335.4|5335.4|5335.76|5335.76|5335.4|5335.4|0
1628090430000|2021-08-04 15:20:30|5335.05|5335.05|5335.05|5335.05|5335.05|5335.05|5335.05|5335.05|0
1628090440000|2021-08-04 15:20:40|5335.11|5335.11|5335.11|5335.11|5335.11|5335.11|5335.11|5335.11|0
1628090450000|2021-08-04 15:20:50|5335.46|5335.46|5335.46|5335.46|5335.46|5335.46|5335.29|5335.29|0
1628090460000|2021-08-04 15:21:00|5335.82|5335.82|5335.46|5335.46|5335.82|5335.82|5335.46|5335.46|0
1628090470000|2021-08-04 15:21:10|5335.29|5335.29|5335.46|5335.46|5335.64|5335.64|5335.11|5335.11|0
1628090480000|2021-08-04 15:21:20|5335.82|5335.82|5335.82|5335.82|5335.82|5335.82|5335.82|5335.82|0
1628090490000|2021-08-04 15:21:30|5336.17|5336.17|5336.23|5336.23|5336.23|5336.23|5336.17|5336.17|0
1628090500000|2021-08-04 15:21:40|5336.59|5336.59|5336.88|5336.88|5336.88|5336.88|5336.53|5336.53|0
1628090510000|2021-08-04 15:21:50|5336.53|5336.53|5336.65|5336.65|5336.65|5336.65|5336.53|5336.53|0
1628090520000|2021-08-04 15:22:00|5337.36|5337.36|5337.3|5337.3|5337.36|5337.36|5337.3|5337.3|0
1628090530000|2021-08-04 15:22:10|5337.65|5337.65|5337.59|5337.59|5338.01|5338.01|5337.59|5337.59|0
1628090540000|2021-08-04 15:22:20|5337.53|5337.53|5337.89|5337.89|5337.89|5337.89|5337.53|5337.53|0
1628090560000|2021-08-04 15:22:40|5338.25|5338.25|5338.07|5338.07|5338.25|5338.25|5337.89|5337.89|0
1628090570000|2021-08-04 15:22:50|5338.13|5338.13|5338.3|5338.3|5338.3|5338.3|5338.13|5338.13|0
1628090580000|2021-08-04 15:23:00|5338.66|5338.66|5338.66|5338.66|5338.66|5338.66|5338.66|5338.66|0
1628090590000|2021-08-04 15:23:10|5338.78|5338.78|5338.44|5338.44|5338.78|5338.78|5338.44|5338.44|0
1628090610000|2021-08-04 15:23:30|5338.79|5338.79|5340.18|5340.18|5340.18|5340.18|5338.79|5338.79|0
1628090620000|2021-08-04 15:23:40|5340.54|5340.54|5340.26|5340.26|5340.54|5340.54|5339.84|5339.84|0
1628090630000|2021-08-04 15:23:50|5340.02|5340.02|5339.84|5339.84|5340.19|5340.19|5339.84|5339.84|0
1628090640000|2021-08-04 15:24:00|5340.19|5340.19|5339.25|5339.25|5340.19|5340.19|5339.25|5339.25|0
1628090650000|2021-08-04 15:24:10|5339.3|5339.3|5340.01|5340.01|5340.01|5340.01|5339.3|5339.3|0
1628090660000|2021-08-04 15:24:20|5339.9|5339.9|5340.25|5340.25|5340.25|5340.25|5339.9|5339.9|0
1628090670000|2021-08-04 15:24:30|5339.9|5339.9|5340.25|5340.25|5340.25|5340.25|5339.9|5339.9|0
1628090680000|2021-08-04 15:24:40|5340.49|5340.49|5340.85|5340.85|5341.2|5341.2|5340.49|5340.49|0
1628090690000|2021-08-04 15:24:50|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|0
1628090700000|2021-08-04 15:25:00|5341.91|5341.91|5341.56|5341.56|5341.91|5341.91|5341.2|5341.2|0
1628090710000|2021-08-04 15:25:10|5340.31|5340.31|5340.49|5340.49|5340.49|5340.49|5339.07|5339.07|0
1628090720000|2021-08-04 15:25:20|5340.85|5340.85|5340.96|5340.96|5340.96|5340.96|5340.14|5340.14|0
1628090730000|2021-08-04 15:25:30|5340.61|5340.61|5340.25|5340.25|5340.61|5340.61|5340.25|5340.25|0
1628090750000|2021-08-04 15:25:50|5340.14|5340.14|5340.14|5340.14|5340.14|5340.14|5340.14|5340.14|0
1628090760000|2021-08-04 15:26:00|5340.49|5340.49|5339.42|5339.42|5340.49|5340.49|5339.42|5339.42|0
1628090780000|2021-08-04 15:26:20|5339.08|5339.08|5338.71|5338.71|5339.08|5339.08|5338.37|5338.37|0
1628090800000|2021-08-04 15:26:40|5339|5339|5339|5339|5339|5339|5339|5339|0
1628090810000|2021-08-04 15:26:50|5339.71|5339.71|5340.06|5340.06|5340.06|5340.06|5339.71|5339.71|0
1628090820000|2021-08-04 15:27:00|5339.72|5339.72|5339.72|5339.72|5339.72|5339.72|5339.72|5339.72|0
1628090830000|2021-08-04 15:27:10|5339.01|5339.01|5339.01|5339.01|5339.01|5339.01|5339.01|5339.01|0
1628090840000|2021-08-04 15:27:20|5338.89|5338.89|5338.83|5338.83|5338.89|5338.89|5338.83|5338.83|0
1628090850000|2021-08-04 15:27:30|5339.9|5339.9|5340.61|5340.61|5340.61|5340.61|5339.9|5339.9|0
1628090860000|2021-08-04 15:27:40|5340.95|5340.95|5340.48|5340.48|5340.95|5340.95|5340.24|5340.24|0
1628090880000|2021-08-04 15:28:00|5340.82|5340.82|5340.82|5340.82|5340.82|5340.82|5340.82|5340.82|0
1628090890000|2021-08-04 15:28:10|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|5341.53|0
1628090900000|2021-08-04 15:28:20|5341.19|5341.19|5341.48|5341.48|5341.48|5341.48|5340.53|5340.53|0
1628090910000|2021-08-04 15:28:30|5341.13|5341.13|5341.48|5341.48|5341.48|5341.48|5341.13|5341.13|0
1628090920000|2021-08-04 15:28:40|5341.3|5341.3|5341.48|5341.48|5341.84|5341.84|5341.3|5341.3|0
1628090930000|2021-08-04 15:28:50|5341.2|5341.2|5341.2|5341.2|5341.2|5341.2|5341.2|5341.2|0
1628090940000|2021-08-04 15:29:00|5340.84|5340.84|5339.37|5339.37|5340.84|5340.84|5339.37|5339.37|0
1628090950000|2021-08-04 15:29:10|5339.13|5339.13|5338.12|5338.12|5339.13|5339.13|5337.41|5337.41|0
1628090960000|2021-08-04 15:29:20|5337.77|5337.77|5337.77|5337.77|5337.77|5337.77|5337.77|5337.77|0
1628090970000|2021-08-04 15:29:30|5337.06|5337.06|5336.23|5336.23|5337.06|5337.06|5335.16|5335.16|0
1628090980000|2021-08-04 15:29:40|5336.28|5336.28|5335.93|5335.93|5336.64|5336.64|5335.93|5335.93|0
1628090990000|2021-08-04 15:29:50|5335.57|5335.57|5335.43|5335.43|5336.26|5336.26|5335.22|5335.22|0
1628147700000|2021-08-05 07:15:00|5377.33|5377.33|5377.5|5377.5|5377.56|5377.56|5377.09|5377.09|0
1628147710000|2021-08-05 07:15:10|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|0
1628147720000|2021-08-05 07:15:20|5378.09|5378.09|5380.03|5380.03|5380.03|5380.03|5378.09|5378.09|0
1628147730000|2021-08-05 07:15:30|5380.71|5380.71|5381.74|5381.74|5381.74|5381.74|5380.71|5380.71|0
1628147750000|2021-08-05 07:15:50|5382.02|5382.02|5381.96|5381.96|5382.02|5382.02|5381.68|5381.68|0
1628147770000|2021-08-05 07:16:10|5382.2|5382.2|5381.84|5381.84|5382.2|5382.2|5381.84|5381.84|0
1628147790000|2021-08-05 07:16:30|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|0
1628147800000|2021-08-05 07:16:40|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|0
1628147810000|2021-08-05 07:16:50|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|0
1628147820000|2021-08-05 07:17:00|5382.11|5382.11|5382.35|5382.35|5382.35|5382.35|5382.11|5382.11|0
1628147830000|2021-08-05 07:17:10|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|0
1628147880000|2021-08-05 07:18:00|5381.71|5381.71|5381.83|5381.83|5381.83|5381.83|5380.76|5380.76|0
1628147910000|2021-08-05 07:18:30|5381.47|5381.47|5381.47|5381.47|5381.47|5381.47|5381.47|5381.47|0
1628147920000|2021-08-05 07:18:40|5381.7|5381.7|5380.61|5380.61|5381.7|5381.7|5380.61|5380.61|0
1628147930000|2021-08-05 07:18:50|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|0
1628147940000|2021-08-05 07:19:00|5383.1|5383.1|5382.03|5382.03|5383.1|5383.1|5382.03|5382.03|0
1628147950000|2021-08-05 07:19:10|5382.37|5382.37|5385.55|5385.55|5385.55|5385.55|5382.37|5382.37|0
1628147960000|2021-08-05 07:19:20|5386.44|5386.44|5386|5386|5388.13|5388.13|5385.64|5385.64|0
1628147970000|2021-08-05 07:19:30|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|0
1628147980000|2021-08-05 07:19:40|5384.22|5384.22|5384.69|5384.69|5384.69|5384.69|5384.22|5384.22|0
1628148000000|2021-08-05 07:20:00|5384.41|5384.41|5384.41|5384.41|5384.41|5384.41|5384.41|5384.41|0
1628148020000|2021-08-05 07:20:20|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|5383.7|0
1628148030000|2021-08-05 07:20:30|5382.88|5382.88|5382.53|5382.53|5382.88|5382.88|5382.53|5382.53|0
1628148040000|2021-08-05 07:20:40|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1628148060000|2021-08-05 07:21:00|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5383.59|5383.59|0
1628148070000|2021-08-05 07:21:10|5385|5385|5385|5385|5385|5385|5385|5385|0
1628148120000|2021-08-05 07:22:00|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|0
1628148150000|2021-08-05 07:22:30|5385.89|5385.89|5387.09|5387.09|5387.09|5387.09|5385.89|5385.89|0
1628148170000|2021-08-05 07:22:50|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|0
1628148210000|2021-08-05 07:23:30|5388.09|5388.09|5389.28|5389.28|5389.28|5389.28|5388.09|5388.09|0
1628148220000|2021-08-05 07:23:40|5388.1|5388.1|5387.86|5387.86|5388.1|5388.1|5387.86|5387.86|0
1628148240000|2021-08-05 07:24:00|5387.15|5387.15|5387.5|5387.5|5387.5|5387.5|5387.15|5387.15|0
1628148280000|2021-08-05 07:24:40|5387.15|5387.15|5388.21|5388.21|5388.21|5388.21|5387.15|5387.15|0
1628148300000|2021-08-05 07:25:00|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1628148330000|2021-08-05 07:25:30|5387.62|5387.62|5385.75|5385.75|5387.62|5387.62|5385.75|5385.75|0
1628148340000|2021-08-05 07:25:40|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|0
1628148350000|2021-08-05 07:25:50|5385.33|5385.33|5385.68|5385.68|5385.68|5385.68|5385.33|5385.33|0
1628148360000|2021-08-05 07:26:00|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|0
1628148400000|2021-08-05 07:26:40|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|0
1628148410000|2021-08-05 07:26:50|5385.78|5385.78|5385.78|5385.78|5385.78|5385.78|5385.78|5385.78|0
1628148420000|2021-08-05 07:27:00|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1628148430000|2021-08-05 07:27:10|5385|5385|5385|5385|5385|5385|5385|5385|0
1628148440000|2021-08-05 07:27:20|5384.29|5384.29|5383.93|5383.93|5384.29|5384.29|5383.93|5383.93|0
1628148450000|2021-08-05 07:27:30|5384.17|5384.17|5384.45|5384.45|5384.45|5384.45|5384.17|5384.17|0
1628148480000|2021-08-05 07:28:00|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|5384.81|0
1628148490000|2021-08-05 07:28:10|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|0
1628148500000|2021-08-05 07:28:20|5386.11|5386.11|5386.81|5386.81|5386.81|5386.81|5386.11|5386.11|0
1628148520000|2021-08-05 07:28:40|5387.49|5387.49|5388.56|5388.56|5388.56|5388.56|5387.15|5387.15|0
1628148560000|2021-08-05 07:29:20|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|0
1628148590000|2021-08-05 07:29:50|5389.2|5389.2|5389.55|5389.55|5389.55|5389.55|5389.2|5389.2|0
1628148620000|2021-08-05 07:30:20|5389.83|5389.83|5389.77|5389.77|5389.83|5389.83|5389.77|5389.77|0
1628148630000|2021-08-05 07:30:30|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|0
1628148640000|2021-08-05 07:30:40|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|0
1628148700000|2021-08-05 07:31:40|5389.65|5389.65|5390.17|5390.17|5390.17|5390.17|5389.65|5389.65|0
1628148710000|2021-08-05 07:31:50|5390.53|5390.53|5391.24|5391.24|5391.24|5391.24|5390.53|5390.53|0
1628148720000|2021-08-05 07:32:00|5392.66|5392.66|5391.95|5391.95|5392.66|5392.66|5391.95|5391.95|0
1628148730000|2021-08-05 07:32:10|5390.88|5390.88|5390.24|5390.24|5390.88|5390.88|5390.24|5390.24|0
1628148750000|2021-08-05 07:32:30|5390.6|5390.6|5388.82|5388.82|5390.6|5390.6|5388.82|5388.82|0
1628148760000|2021-08-05 07:32:40|5388.69|5388.69|5388.28|5388.28|5388.93|5388.93|5387.94|5387.94|0
1628148770000|2021-08-05 07:32:50|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|5388.99|0
1628148820000|2021-08-05 07:33:40|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|0
1628148850000|2021-08-05 07:34:10|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1628148860000|2021-08-05 07:34:20|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|0
1628148870000|2021-08-05 07:34:30|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1628148890000|2021-08-05 07:34:50|5388.46|5388.46|5388.69|5388.69|5388.69|5388.69|5388.46|5388.46|0
1628148900000|2021-08-05 07:35:00|5389.04|5389.04|5391|5391|5391|5391|5389.04|5389.04|0
1628148920000|2021-08-05 07:35:20|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1628148960000|2021-08-05 07:36:00|5390.84|5390.84|5390.56|5390.56|5390.84|5390.84|5390.56|5390.56|0
1628148970000|2021-08-05 07:36:10|5390.8|5390.8|5389.75|5389.75|5390.8|5390.8|5389.75|5389.75|0
1628148990000|2021-08-05 07:36:30|5390.1|5390.1|5389.86|5389.86|5390.1|5390.1|5389.86|5389.86|0
1628149020000|2021-08-05 07:37:00|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|0
1628149070000|2021-08-05 07:37:50|5388.87|5388.87|5388.17|5388.17|5389.11|5389.11|5388.17|5388.17|0
1628149080000|2021-08-05 07:38:00|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1628149110000|2021-08-05 07:38:30|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|5388.64|0
1628149120000|2021-08-05 07:38:40|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|0
1628149150000|2021-08-05 07:39:10|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1628149160000|2021-08-05 07:39:20|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|0
1628149170000|2021-08-05 07:39:30|5390.99|5390.99|5391.16|5391.16|5391.16|5391.16|5390.99|5390.99|0
1628149190000|2021-08-05 07:39:50|5391.52|5391.52|5391.87|5391.87|5391.87|5391.87|5391.52|5391.52|0
1628149200000|2021-08-05 07:40:00|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|0
1628149210000|2021-08-05 07:40:10|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|0
1628149240000|2021-08-05 07:40:40|5391.98|5391.98|5391.98|5391.98|5391.98|5391.98|5391.98|5391.98|0
1628149260000|2021-08-05 07:41:00|5392.69|5392.69|5393.04|5393.04|5393.04|5393.04|5392.69|5392.69|0
1628149270000|2021-08-05 07:41:10|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|0
1628149300000|2021-08-05 07:41:40|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|0
1628149320000|2021-08-05 07:42:00|5393.46|5393.46|5393.46|5393.46|5393.46|5393.46|5393.46|5393.46|0
1628149330000|2021-08-05 07:42:10|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|0
1628149340000|2021-08-05 07:42:20|5392.87|5392.87|5392.75|5392.75|5392.87|5392.87|5392.75|5392.75|0
1628149390000|2021-08-05 07:43:10|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|5392.45|0
1628149420000|2021-08-05 07:43:40|5392.4|5392.4|5392.45|5392.45|5392.45|5392.45|5392.4|5392.4|0
1628149430000|2021-08-05 07:43:50|5391.39|5391.39|5390.87|5390.87|5391.39|5391.39|5390.87|5390.87|0
1628149440000|2021-08-05 07:44:00|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|0
1628149500000|2021-08-05 07:45:00|5391.23|5391.23|5391.06|5391.06|5391.29|5391.29|5391.06|5391.06|0
1628149520000|2021-08-05 07:45:20|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|0
1628149540000|2021-08-05 07:45:40|5391.35|5391.35|5391.18|5391.18|5391.35|5391.35|5391.18|5391.18|0
1628149560000|2021-08-05 07:46:00|5391.46|5391.46|5393.63|5393.63|5393.63|5393.63|5391.46|5391.46|0
1628149570000|2021-08-05 07:46:10|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|0
1628149580000|2021-08-05 07:46:20|5393.85|5393.85|5394.19|5394.19|5394.19|5394.19|5393.85|5393.85|0
1628149600000|2021-08-05 07:46:40|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1628149610000|2021-08-05 07:46:50|5394.12|5394.12|5394.12|5394.12|5394.12|5394.12|5394.12|5394.12|0
1628149620000|2021-08-05 07:47:00|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1628149630000|2021-08-05 07:47:10|5394.12|5394.12|5395.31|5395.31|5395.31|5395.31|5394.12|5394.12|0
1628149650000|2021-08-05 07:47:30|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|0
1628149670000|2021-08-05 07:47:50|5395.67|5395.67|5395.67|5395.67|5395.67|5395.67|5395.67|5395.67|0
1628149680000|2021-08-05 07:48:00|5395.39|5395.39|5393.86|5393.86|5395.39|5395.39|5393.86|5393.86|0
1628149690000|2021-08-05 07:48:10|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|5393.5|0
1628149700000|2021-08-05 07:48:20|5393.15|5393.15|5393.15|5393.15|5393.15|5393.15|5393.15|5393.15|0
1628149710000|2021-08-05 07:48:30|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|0
1628149730000|2021-08-05 07:48:50|5392.67|5392.67|5390.66|5390.66|5392.67|5392.67|5390.66|5390.66|0
1628149740000|2021-08-05 07:49:00|5391|5391|5390.66|5390.66|5391|5391|5390.66|5390.66|0
1628149770000|2021-08-05 07:49:30|5390.18|5390.18|5389.9|5389.9|5390.18|5390.18|5389.9|5389.9|0
1628149800000|2021-08-05 07:50:00|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|0
1628149810000|2021-08-05 07:50:10|5390.84|5390.84|5391.07|5391.07|5391.07|5391.07|5390.84|5390.84|0
1628149820000|2021-08-05 07:50:20|5390.84|5390.84|5391.07|5391.07|5391.07|5391.07|5390.84|5390.84|0
1628149860000|2021-08-05 07:51:00|5390.73|5390.73|5391.01|5391.01|5391.01|5391.01|5390.73|5390.73|0
1628149880000|2021-08-05 07:51:20|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|0
1628149890000|2021-08-05 07:51:30|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|0
1628149910000|2021-08-05 07:51:50|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|0
1628149920000|2021-08-05 07:52:00|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|0
1628149940000|2021-08-05 07:52:20|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1628149950000|2021-08-05 07:52:30|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|0
1628149980000|2021-08-05 07:53:00|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1628150100000|2021-08-05 07:55:00|5389.41|5389.41|5389.7|5389.7|5389.94|5389.94|5389.41|5389.41|0
1628150110000|2021-08-05 07:55:10|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1628150120000|2021-08-05 07:55:20|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1628150130000|2021-08-05 07:55:30|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|0
1628150140000|2021-08-05 07:55:40|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1628150170000|2021-08-05 07:56:10|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|0
1628150190000|2021-08-05 07:56:30|5385.68|5385.68|5386.04|5386.04|5386.04|5386.04|5385.68|5385.68|0
1628150220000|2021-08-05 07:57:00|5385.32|5385.32|5385.92|5385.92|5385.92|5385.92|5385.32|5385.32|0
1628150240000|2021-08-05 07:57:20|5384.96|5384.96|5384.61|5384.61|5384.96|5384.96|5384.61|5384.61|0
1628150260000|2021-08-05 07:57:40|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1628150270000|2021-08-05 07:57:50|5385.37|5385.37|5385.04|5385.04|5385.38|5385.38|5385.01|5385.01|0
1628150280000|2021-08-05 07:58:00|5385.38|5385.38|5385.38|5385.38|5385.38|5385.38|5385.38|5385.38|0
1628150300000|2021-08-05 07:58:20|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|5385.74|0
1628150310000|2021-08-05 07:58:30|5385.4|5385.4|5386.38|5386.38|5386.38|5386.38|5385.4|5385.4|0
1628150340000|2021-08-05 07:59:00|5387.45|5387.45|5387.79|5387.79|5387.79|5387.79|5387.45|5387.45|0
1628150350000|2021-08-05 07:59:10|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|0
1628150360000|2021-08-05 07:59:20|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|0
1628150370000|2021-08-05 07:59:30|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|0
1628150380000|2021-08-05 07:59:40|5388.56|5388.56|5388.5|5388.5|5388.56|5388.56|5388.5|5388.5|0
1628150410000|2021-08-05 08:00:10|5388.38|5388.38|5388.74|5388.74|5388.74|5388.74|5388.27|5388.27|0
1628150420000|2021-08-05 08:00:20|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1628150450000|2021-08-05 08:00:50|5386.98|5386.98|5386.7|5386.7|5386.98|5386.98|5386.7|5386.7|0
1628150480000|2021-08-05 08:01:20|5387.04|5387.04|5387.04|5387.04|5387.04|5387.04|5387.04|5387.04|0
1628150520000|2021-08-05 08:02:00|5387.32|5387.32|5387.32|5387.32|5387.32|5387.32|5387.32|5387.32|0
1628150540000|2021-08-05 08:02:20|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|5387.8|0
1628150560000|2021-08-05 08:02:40|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|5388.16|0
1628150590000|2021-08-05 08:03:10|5387.92|5387.92|5387.15|5387.15|5387.92|5387.92|5387.03|5387.03|0
1628150600000|2021-08-05 08:03:20|5387.5|5387.5|5387.22|5387.22|5387.5|5387.5|5387.22|5387.22|0
1628150620000|2021-08-05 08:03:40|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1628150650000|2021-08-05 08:04:10|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|0
1628150700000|2021-08-05 08:05:00|5386.64|5386.64|5386.36|5386.36|5386.64|5386.64|5386.36|5386.36|0
1628150710000|2021-08-05 08:05:10|5386.7|5386.7|5386.36|5386.36|5386.7|5386.7|5386.36|5386.36|0
1628150730000|2021-08-05 08:05:30|5385.89|5385.89|5385.18|5385.18|5385.89|5385.89|5385.18|5385.18|0
1628150740000|2021-08-05 08:05:40|5384.7|5384.7|5383.04|5383.04|5384.7|5384.7|5383.04|5383.04|0
1628150780000|2021-08-05 08:06:20|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|0
1628150800000|2021-08-05 08:06:40|5383.67|5383.67|5383.67|5383.67|5383.91|5383.91|5383.67|5383.67|0
1628150850000|2021-08-05 08:07:30|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|0
1628150860000|2021-08-05 08:07:40|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|0
1628150900000|2021-08-05 08:08:20|5383.9|5383.9|5383.9|5383.9|5383.9|5383.9|5383.9|5383.9|0
1628150910000|2021-08-05 08:08:30|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|0
1628150920000|2021-08-05 08:08:40|5385.91|5385.91|5386.26|5386.26|5386.6|5386.6|5385.91|5385.91|0
1628150940000|2021-08-05 08:09:00|5385.91|5385.91|5385.91|5385.91|5385.91|5385.91|5385.91|5385.91|0
1628150950000|2021-08-05 08:09:10|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|0
1628150960000|2021-08-05 08:09:20|5385.49|5385.49|5385.2|5385.2|5385.49|5385.49|5385.2|5385.2|0
1628150970000|2021-08-05 08:09:30|5384.96|5384.96|5385.2|5385.2|5385.2|5385.2|5384.96|5384.96|0
1628150980000|2021-08-05 08:09:40|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1628151010000|2021-08-05 08:10:10|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|0
1628151020000|2021-08-05 08:10:20|5385.02|5385.02|5385.02|5385.02|5385.02|5385.02|5385.02|5385.02|0
1628151030000|2021-08-05 08:10:30|5385.36|5385.36|5385.18|5385.18|5385.36|5385.36|5385.18|5385.18|0
1628151080000|2021-08-05 08:11:20|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|5385.36|0
1628151100000|2021-08-05 08:11:40|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1628151150000|2021-08-05 08:12:30|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1628151160000|2021-08-05 08:12:40|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1628151170000|2021-08-05 08:12:50|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|0
1628151290000|2021-08-05 08:14:50|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|5387.05|0
1628151300000|2021-08-05 08:15:00|5388|5388|5388.62|5388.62|5388.62|5388.62|5388|5388|0
1628151360000|2021-08-05 08:16:00|5388.38|5388.38|5388.38|5388.38|5388.38|5388.38|5388.38|5388.38|0
1628151380000|2021-08-05 08:16:20|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1628151410000|2021-08-05 08:16:50|5388.8|5388.8|5388.56|5388.56|5388.8|5388.8|5388.56|5388.56|0
1628151450000|2021-08-05 08:17:30|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1628151490000|2021-08-05 08:18:10|5388.68|5388.68|5388.28|5388.28|5388.68|5388.68|5387.94|5387.94|0
1628151500000|2021-08-05 08:18:20|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1628151510000|2021-08-05 08:18:30|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|0
1628151530000|2021-08-05 08:18:50|5388.6|5388.6|5387.89|5387.89|5388.6|5388.6|5387.89|5387.89|0
1628151540000|2021-08-05 08:19:00|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|0
1628151550000|2021-08-05 08:19:10|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|0
1628151580000|2021-08-05 08:19:40|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|0
1628151610000|2021-08-05 08:20:10|5386.44|5386.44|5386.56|5386.56|5386.56|5386.56|5386.44|5386.44|0
1628151640000|2021-08-05 08:20:40|5385.85|5385.85|5385.85|5385.85|5385.85|5385.85|5385.85|5385.85|0
1628151670000|2021-08-05 08:21:10|5385.29|5385.29|5384.95|5384.95|5385.29|5385.29|5384.67|5384.67|0
1628151700000|2021-08-05 08:21:40|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|0
1628151710000|2021-08-05 08:21:50|5384.65|5384.65|5384.45|5384.45|5384.65|5384.65|5384.17|5384.17|0
1628151720000|2021-08-05 08:22:00|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|0
1628151740000|2021-08-05 08:22:20|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1628151900000|2021-08-05 08:25:00|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|0
1628151940000|2021-08-05 08:25:40|5383.4|5383.4|5383.74|5383.74|5383.74|5383.74|5383.4|5383.4|0
1628151950000|2021-08-05 08:25:50|5384.09|5384.09|5384.09|5384.09|5384.09|5384.09|5384.09|5384.09|0
1628151960000|2021-08-05 08:26:00|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|0
1628151980000|2021-08-05 08:26:20|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1628151990000|2021-08-05 08:26:30|5384.32|5384.32|5383.98|5383.98|5384.32|5384.32|5383.98|5383.98|0
1628152000000|2021-08-05 08:26:40|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|0
1628152010000|2021-08-05 08:26:50|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1628152060000|2021-08-05 08:27:40|5385.24|5385.24|5385.6|5385.6|5385.6|5385.6|5385.24|5385.24|0
1628152080000|2021-08-05 08:28:00|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1628152090000|2021-08-05 08:28:10|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|0
1628152100000|2021-08-05 08:28:20|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1628152110000|2021-08-05 08:28:30|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|0
1628152210000|2021-08-05 08:30:10|5384.64|5384.64|5384.64|5384.64|5384.64|5384.64|5384.64|5384.64|0
1628152220000|2021-08-05 08:30:20|5385.35|5385.35|5385.11|5385.11|5385.35|5385.35|5385.11|5385.11|0
1628152230000|2021-08-05 08:30:30|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|5385.39|0
1628152280000|2021-08-05 08:31:20|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|0
1628152320000|2021-08-05 08:32:00|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|0
1628152450000|2021-08-05 08:34:10|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|0
1628152490000|2021-08-05 08:34:50|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|0
1628152530000|2021-08-05 08:35:30|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1628152550000|2021-08-05 08:35:50|5384.27|5384.27|5383.44|5383.44|5384.27|5384.27|5383.44|5383.44|0
1628152580000|2021-08-05 08:36:20|5384.51|5384.51|5385.19|5385.19|5385.19|5385.19|5384.51|5384.51|0
1628152630000|2021-08-05 08:37:10|5385.9|5385.9|5386.25|5386.25|5386.25|5386.25|5385.9|5385.9|0
1628152680000|2021-08-05 08:38:00|5385.97|5385.97|5385.97|5385.97|5385.97|5385.97|5385.97|5385.97|0
1628152690000|2021-08-05 08:38:10|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|0
1628152710000|2021-08-05 08:38:30|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|0
1628152780000|2021-08-05 08:39:40|5385.74|5385.74|5386.36|5386.36|5386.36|5386.36|5385.74|5385.74|0
1628152790000|2021-08-05 08:39:50|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|0
1628152850000|2021-08-05 08:40:50|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|5386.88|0
1628152880000|2021-08-05 08:41:20|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1628152930000|2021-08-05 08:42:10|5390.06|5390.06|5389.71|5389.71|5390.06|5390.06|5389.71|5389.71|0
1628153010000|2021-08-05 08:43:30|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|0
1628153040000|2021-08-05 08:44:00|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1628153090000|2021-08-05 08:44:50|5389.6|5389.6|5389.6|5389.6|5389.6|5389.6|5389.6|5389.6|0
1628153110000|2021-08-05 08:45:10|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1628153120000|2021-08-05 08:45:20|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|0
1628153150000|2021-08-05 08:45:50|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|0
1628153160000|2021-08-05 08:46:00|5388.15|5388.15|5387.52|5387.52|5388.15|5388.15|5387.23|5387.23|0
1628153260000|2021-08-05 08:47:40|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|5388.23|0
1628153270000|2021-08-05 08:47:50|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1628153280000|2021-08-05 08:48:00|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|0
1628153290000|2021-08-05 08:48:10|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1628153310000|2021-08-05 08:48:30|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1628153320000|2021-08-05 08:48:40|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1628153330000|2021-08-05 08:48:50|5388.98|5388.98|5388.62|5388.62|5388.98|5388.98|5388.62|5388.62|0
1628153350000|2021-08-05 08:49:10|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|5389.1|0
1628153360000|2021-08-05 08:49:20|5389.81|5389.81|5390.09|5390.09|5390.09|5390.09|5389.81|5389.81|0
1628153370000|2021-08-05 08:49:30|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|0
1628153410000|2021-08-05 08:50:10|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1628153430000|2021-08-05 08:50:30|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|0
1628153490000|2021-08-05 08:51:30|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|0
1628153510000|2021-08-05 08:51:50|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1628153580000|2021-08-05 08:53:00|5388.42|5388.42|5389.95|5389.95|5389.95|5389.95|5388.42|5388.42|0
1628153640000|2021-08-05 08:54:00|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|5390.3|0
1628153710000|2021-08-05 08:55:10|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|0
1628153750000|2021-08-05 08:55:50|5389.47|5389.47|5388.54|5388.54|5389.71|5389.71|5388.54|5388.54|0
1628153820000|2021-08-05 08:57:00|5387.83|5387.83|5387.12|5387.12|5387.83|5387.83|5387.12|5387.12|0
1628153830000|2021-08-05 08:57:10|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1628153890000|2021-08-05 08:58:10|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|0
1628153900000|2021-08-05 08:58:20|5388.39|5388.39|5388.11|5388.11|5388.39|5388.39|5388.11|5388.11|0
1628153950000|2021-08-05 08:59:10|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|0
1628153980000|2021-08-05 08:59:40|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1628154010000|2021-08-05 09:00:10|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1628154120000|2021-08-05 09:02:00|5384.64|5384.64|5384.28|5384.28|5384.64|5384.64|5384.28|5384.28|0
1628154140000|2021-08-05 09:02:20|5384|5384|5384|5384|5384|5384|5384|5384|0
1628154180000|2021-08-05 09:03:00|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|0
1628154200000|2021-08-05 09:03:20|5383.3|5383.3|5383.3|5383.3|5383.3|5383.3|5383.3|5383.3|0
1628154280000|2021-08-05 09:04:40|5383.65|5383.65|5384.36|5384.36|5384.36|5384.36|5383.65|5383.65|0
1628154300000|2021-08-05 09:05:00|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|0
1628154310000|2021-08-05 09:05:10|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|5383.96|0
1628154410000|2021-08-05 09:06:50|5383.62|5383.62|5382.8|5382.8|5383.62|5383.62|5382.8|5382.8|0
1628154420000|2021-08-05 09:07:00|5382.44|5382.44|5381.72|5381.72|5382.44|5382.44|5381.72|5381.72|0
1628154440000|2021-08-05 09:07:20|5382|5382|5382|5382|5382|5382|5382|5382|0
1628154460000|2021-08-05 09:07:40|5381.66|5381.66|5381.72|5381.72|5381.72|5381.72|5381.66|5381.66|0
1628154490000|2021-08-05 09:08:10|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|0
1628154500000|2021-08-05 09:08:20|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|0
1628154570000|2021-08-05 09:09:30|5381.36|5381.36|5381.36|5381.36|5381.36|5381.36|5381.36|5381.36|0
1628154630000|2021-08-05 09:10:30|5380.88|5380.88|5380.88|5380.88|5380.88|5380.88|5380.88|5380.88|0
1628154660000|2021-08-05 09:11:00|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|5380.64|0
1628154750000|2021-08-05 09:12:30|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1628154760000|2021-08-05 09:12:40|5381.53|5381.53|5381.53|5381.53|5381.53|5381.53|5381.53|5381.53|0
1628154780000|2021-08-05 09:13:00|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|0
1628154800000|2021-08-05 09:13:20|5381.83|5381.83|5382.19|5382.19|5382.19|5382.19|5381.83|5381.83|0
1628154830000|2021-08-05 09:13:50|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|0
1628154860000|2021-08-05 09:14:20|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1628154890000|2021-08-05 09:14:50|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|0
1628154900000|2021-08-05 09:15:00|5382.5|5382.5|5382.5|5382.5|5382.5|5382.5|5382.5|5382.5|0
1628154920000|2021-08-05 09:15:20|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|0
1628154950000|2021-08-05 09:15:50|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|0
1628154960000|2021-08-05 09:16:00|5384.61|5384.61|5383.9|5383.9|5384.61|5384.61|5383.9|5383.9|0
1628154970000|2021-08-05 09:16:10|5384.26|5384.26|5384.26|5384.26|5384.26|5384.26|5384.26|5384.26|0
1628155000000|2021-08-05 09:16:40|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|5385.32|0
1628155060000|2021-08-05 09:17:40|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1628155070000|2021-08-05 09:17:50|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|0
1628155080000|2021-08-05 09:18:00|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|0
1628155100000|2021-08-05 09:18:20|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|0
1628155110000|2021-08-05 09:18:30|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|0
1628155130000|2021-08-05 09:18:50|5385.46|5385.46|5385.34|5385.34|5385.46|5385.46|5385.34|5385.34|0
1628155200000|2021-08-05 09:20:00|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1628155230000|2021-08-05 09:20:30|5385.46|5385.46|5385.75|5385.75|5385.75|5385.75|5385.46|5385.46|0
1628155310000|2021-08-05 09:21:50|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1628155330000|2021-08-05 09:22:10|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|5386.52|0
1628155350000|2021-08-05 09:22:30|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|0
1628155380000|2021-08-05 09:23:00|5387.04|5387.04|5386.58|5386.58|5387.04|5387.04|5386.58|5386.58|0
1628155390000|2021-08-05 09:23:10|5386.23|5386.23|5386.51|5386.51|5386.51|5386.51|5386.23|5386.23|0
1628155460000|2021-08-05 09:24:20|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|0
1628155500000|2021-08-05 09:25:00|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|0
1628155510000|2021-08-05 09:25:10|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|0
1628155530000|2021-08-05 09:25:30|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|0
1628155550000|2021-08-05 09:25:50|5388.63|5388.63|5388.98|5388.98|5388.98|5388.98|5388.63|5388.63|0
1628155610000|2021-08-05 09:26:50|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|0
1628155640000|2021-08-05 09:27:20|5389.39|5389.39|5389.55|5389.55|5389.73|5389.73|5389.37|5389.37|0
1628155680000|2021-08-05 09:28:00|5389.91|5389.91|5390.26|5390.26|5390.26|5390.26|5389.91|5389.91|0
1628155690000|2021-08-05 09:28:10|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|0
1628155730000|2021-08-05 09:28:50|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|5391.44|0
1628155760000|2021-08-05 09:29:20|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1628155850000|2021-08-05 09:30:50|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|0
1628155860000|2021-08-05 09:31:00|5393.1|5393.1|5392.75|5392.75|5393.1|5393.1|5392.04|5392.04|0
1628155870000|2021-08-05 09:31:10|5393.1|5393.1|5394|5394|5394|5394|5393.1|5393.1|0
1628155880000|2021-08-05 09:31:20|5393.72|5393.72|5392.02|5392.02|5393.72|5393.72|5392.02|5392.02|0
1628155900000|2021-08-05 09:31:40|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|0
1628155920000|2021-08-05 09:32:00|5391.37|5391.37|5389.8|5389.8|5391.37|5391.37|5389.8|5389.8|0
1628155950000|2021-08-05 09:32:30|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1628155970000|2021-08-05 09:32:50|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|0
1628155990000|2021-08-05 09:33:10|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1628156060000|2021-08-05 09:34:20|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|0
1628156080000|2021-08-05 09:34:40|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1628156100000|2021-08-05 09:35:00|5388.44|5388.44|5387.75|5387.75|5388.44|5388.44|5387.75|5387.75|0
1628156110000|2021-08-05 09:35:10|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|0
1628156160000|2021-08-05 09:36:00|5387.75|5387.75|5388.03|5388.03|5388.03|5388.03|5387.75|5387.75|0
1628156170000|2021-08-05 09:36:10|5388.21|5388.21|5388.68|5388.68|5388.68|5388.68|5388.21|5388.21|0
1628156230000|2021-08-05 09:37:10|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|0
1628156240000|2021-08-05 09:37:20|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|0
1628156260000|2021-08-05 09:37:40|5387.67|5387.67|5387.61|5387.61|5387.67|5387.67|5387.61|5387.61|0
1628156270000|2021-08-05 09:37:50|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1628156280000|2021-08-05 09:38:00|5388.02|5388.02|5386.97|5386.97|5388.02|5388.02|5386.97|5386.97|0
1628156390000|2021-08-05 09:39:50|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|0
1628156440000|2021-08-05 09:40:40|5388.02|5388.02|5388.14|5388.14|5388.14|5388.14|5387.67|5387.67|0
1628156450000|2021-08-05 09:40:50|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|0
1628156460000|2021-08-05 09:41:00|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|0
1628156480000|2021-08-05 09:41:20|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|0
1628156490000|2021-08-05 09:41:30|5388.89|5388.89|5389.13|5389.13|5389.13|5389.13|5388.89|5388.89|0
1628156510000|2021-08-05 09:41:50|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|0
1628156520000|2021-08-05 09:42:00|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|0
1628156550000|2021-08-05 09:42:30|5388.84|5388.84|5389.52|5389.52|5389.52|5389.52|5388.84|5388.84|0
1628156580000|2021-08-05 09:43:00|5389.58|5389.58|5389.64|5389.64|5389.64|5389.64|5389.58|5389.58|0
1628156590000|2021-08-05 09:43:10|5389.7|5389.7|5389.76|5389.76|5389.81|5389.81|5389.7|5389.7|0
1628156700000|2021-08-05 09:45:00|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1628156730000|2021-08-05 09:45:30|5390.47|5390.47|5393.2|5393.2|5393.2|5393.2|5390.47|5390.47|0
1628156750000|2021-08-05 09:45:50|5393.44|5393.44|5393.78|5393.78|5393.78|5393.78|5393.44|5393.44|0
1628156760000|2021-08-05 09:46:00|5393.42|5393.42|5393.42|5393.42|5393.42|5393.42|5393.42|5393.42|0
1628156780000|2021-08-05 09:46:20|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|0
1628156790000|2021-08-05 09:46:30|5392.18|5392.18|5391.83|5391.83|5392.18|5392.18|5391.77|5391.77|0
1628156880000|2021-08-05 09:48:00|5392.18|5392.18|5392.82|5392.82|5392.82|5392.82|5392.18|5392.18|0
1628156890000|2021-08-05 09:48:10|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|5391.75|0
1628156910000|2021-08-05 09:48:30|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|0
1628156960000|2021-08-05 09:49:20|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.82|5391.82|0
1628156970000|2021-08-05 09:49:30|5392.05|5392.05|5391.89|5391.89|5392.17|5392.17|5391.89|5391.89|0
1628156990000|2021-08-05 09:49:50|5392|5392|5392|5392|5392|5392|5392|5392|0
1628157000000|2021-08-05 09:50:00|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|0
1628157020000|2021-08-05 09:50:20|5393.32|5393.32|5393.32|5393.32|5393.32|5393.32|5393.32|5393.32|0
1628157030000|2021-08-05 09:50:30|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|0
1628157050000|2021-08-05 09:50:50|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|0
1628157120000|2021-08-05 09:52:00|5393.16|5393.16|5392.98|5392.98|5393.16|5393.16|5392.98|5392.98|0
1628157130000|2021-08-05 09:52:10|5393.32|5393.32|5393.68|5393.68|5393.68|5393.68|5393.32|5393.32|0
1628157180000|2021-08-05 09:53:00|5393.79|5393.79|5393.44|5393.44|5393.79|5393.79|5393.44|5393.44|0
1628157210000|2021-08-05 09:53:30|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|0
1628157220000|2021-08-05 09:53:40|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|0
1628157240000|2021-08-05 09:54:00|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|0
1628157280000|2021-08-05 09:54:40|5392.52|5392.52|5392.76|5392.76|5392.76|5392.76|5392.52|5392.52|0
1628157300000|2021-08-05 09:55:00|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|0
1628157310000|2021-08-05 09:55:10|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|0
1628157350000|2021-08-05 09:55:50|5392.88|5392.88|5393.47|5393.47|5393.47|5393.47|5392.88|5392.88|0
1628157430000|2021-08-05 09:57:10|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|0
1628157490000|2021-08-05 09:58:10|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|0
1628157500000|2021-08-05 09:58:20|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|0
1628157520000|2021-08-05 09:58:40|5392.41|5392.41|5392.18|5392.18|5392.41|5392.41|5392.18|5392.18|0
1628157530000|2021-08-05 09:58:50|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|0
1628157540000|2021-08-05 09:59:00|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|0
1628157550000|2021-08-05 09:59:10|5391.82|5391.82|5391.47|5391.47|5392.06|5392.06|5391.47|5391.47|0
1628157560000|2021-08-05 09:59:20|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|0
1628157570000|2021-08-05 09:59:30|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|0
1628157590000|2021-08-05 09:59:50|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1628157600000|2021-08-05 10:00:00|5391.23|5391.23|5391.47|5391.47|5391.47|5391.47|5391.23|5391.23|0
1628157610000|2021-08-05 10:00:10|5392.18|5392.18|5393.37|5393.37|5393.37|5393.37|5392.18|5392.18|0
1628157620000|2021-08-05 10:00:20|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|0
1628157640000|2021-08-05 10:00:40|5393.49|5393.49|5393.6|5393.6|5393.6|5393.6|5393.37|5393.37|0
1628157650000|2021-08-05 10:00:50|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1628157660000|2021-08-05 10:01:00|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1628157690000|2021-08-05 10:01:30|5393.36|5393.36|5392.65|5392.65|5393.36|5393.36|5392.65|5392.65|0
1628157700000|2021-08-05 10:01:40|5392.29|5392.29|5391.94|5391.94|5392.29|5392.29|5391.94|5391.94|0
1628157710000|2021-08-05 10:01:50|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|0
1628157780000|2021-08-05 10:03:00|5390.94|5390.94|5390.78|5390.78|5391.12|5391.12|5390.78|5390.78|0
1628157830000|2021-08-05 10:03:50|5390.54|5390.54|5390.54|5390.54|5390.54|5390.54|5390.54|5390.54|0
1628157880000|2021-08-05 10:04:40|5390.19|5390.19|5390.19|5390.19|5390.19|5390.19|5390.19|5390.19|0
1628157890000|2021-08-05 10:04:50|5389.95|5389.95|5389.71|5389.71|5389.95|5389.95|5389.71|5389.71|0
1628157920000|2021-08-05 10:05:20|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|0
1628157940000|2021-08-05 10:05:40|5389.71|5389.71|5389.71|5389.71|5389.71|5389.71|5389.71|5389.71|0
1628157950000|2021-08-05 10:05:50|5390.78|5390.78|5391.01|5391.01|5391.01|5391.01|5390.78|5390.78|0
1628157980000|2021-08-05 10:06:20|5391.25|5391.25|5391.13|5391.13|5391.25|5391.25|5391.13|5391.13|0
1628158000000|2021-08-05 10:06:40|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|0
1628158020000|2021-08-05 10:07:00|5390.54|5390.54|5390.54|5390.54|5390.54|5390.54|5390.54|5390.54|0
1628158060000|2021-08-05 10:07:40|5390.89|5390.89|5391.25|5391.25|5391.25|5391.25|5390.89|5390.89|0
1628158100000|2021-08-05 10:08:20|5391.59|5391.59|5392.11|5392.11|5392.11|5392.11|5391.59|5391.59|0
1628158190000|2021-08-05 10:09:50|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|0
1628158210000|2021-08-05 10:10:10|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|0
1628158300000|2021-08-05 10:11:40|5391.63|5391.63|5391.34|5391.34|5391.63|5391.63|5391.34|5391.34|0
1628158310000|2021-08-05 10:11:50|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|5391.68|0
1628158320000|2021-08-05 10:12:00|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|0
1628158340000|2021-08-05 10:12:20|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|0
1628158390000|2021-08-05 10:13:10|5391.86|5391.86|5392.38|5392.38|5392.38|5392.38|5391.86|5391.86|0
1628158400000|2021-08-05 10:13:20|5392.72|5392.72|5393.43|5393.43|5393.43|5393.43|5392.72|5392.72|0
1628158510000|2021-08-05 10:15:10|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|0
1628158560000|2021-08-05 10:16:00|5394.26|5394.26|5394.26|5394.26|5394.26|5394.26|5394.26|5394.26|0
1628158580000|2021-08-05 10:16:20|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|0
1628158600000|2021-08-05 10:16:40|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|0
1628158610000|2021-08-05 10:16:50|5394.67|5394.67|5394.67|5394.67|5394.67|5394.67|5394.67|5394.67|0
1628158650000|2021-08-05 10:17:30|5393.98|5393.98|5393.5|5393.5|5393.98|5393.98|5393.5|5393.5|0
1628158660000|2021-08-05 10:17:40|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|0
1628158680000|2021-08-05 10:18:00|5393.16|5393.16|5393.16|5393.16|5393.16|5393.16|5393.16|5393.16|0
1628158700000|2021-08-05 10:18:20|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|0
1628158710000|2021-08-05 10:18:30|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|0
1628158740000|2021-08-05 10:19:00|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|0
1628158780000|2021-08-05 10:19:40|5392.94|5392.94|5392.88|5392.88|5392.94|5392.94|5392.88|5392.88|0
1628158790000|2021-08-05 10:19:50|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1628158800000|2021-08-05 10:20:00|5392.36|5392.36|5392.06|5392.06|5392.36|5392.36|5392.06|5392.06|0
1628158840000|2021-08-05 10:20:40|5391.72|5391.72|5391.66|5391.66|5391.72|5391.72|5391.66|5391.66|0
1628158850000|2021-08-05 10:20:50|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|0
1628158860000|2021-08-05 10:21:00|5391.37|5391.37|5390.42|5390.42|5391.37|5391.37|5390.42|5390.42|0
1628158870000|2021-08-05 10:21:10|5390.24|5390.24|5388.23|5388.23|5390.24|5390.24|5388.23|5388.23|0
1628158890000|2021-08-05 10:21:30|5388.05|5388.05|5388.58|5388.58|5388.58|5388.58|5388.05|5388.05|0
1628158900000|2021-08-05 10:21:40|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1628158910000|2021-08-05 10:21:50|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1628158930000|2021-08-05 10:22:10|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|0
1628158940000|2021-08-05 10:22:20|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|0
1628158970000|2021-08-05 10:22:50|5386.85|5386.85|5387.13|5387.13|5387.13|5387.13|5386.85|5386.85|0
1628158980000|2021-08-05 10:23:00|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|0
1628159000000|2021-08-05 10:23:20|5387.48|5387.48|5387.84|5387.84|5387.84|5387.84|5387.48|5387.48|0
1628159020000|2021-08-05 10:23:40|5388.08|5388.08|5387.84|5387.84|5388.08|5388.08|5387.84|5387.84|0
1628159030000|2021-08-05 10:23:50|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|0
1628159040000|2021-08-05 10:24:00|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|0
1628159050000|2021-08-05 10:24:10|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1628159230000|2021-08-05 10:27:10|5386.6|5386.6|5386.12|5386.12|5386.6|5386.6|5386.12|5386.12|0
1628159240000|2021-08-05 10:27:20|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|0
1628159250000|2021-08-05 10:27:30|5385.48|5385.48|5385.2|5385.2|5385.48|5385.48|5385.2|5385.2|0
1628159260000|2021-08-05 10:27:40|5384.86|5384.86|5384.15|5384.15|5384.86|5384.86|5384.15|5384.15|0
1628159280000|2021-08-05 10:28:00|5383.56|5383.56|5383.32|5383.32|5383.56|5383.56|5383.32|5383.32|0
1628159290000|2021-08-05 10:28:10|5383.6|5383.6|5383.6|5383.6|5383.6|5383.6|5383.6|5383.6|0
1628159300000|2021-08-05 10:28:20|5383.36|5383.36|5382.8|5382.8|5383.36|5383.36|5382.8|5382.8|0
1628159370000|2021-08-05 10:29:30|5382.74|5382.74|5382.68|5382.68|5382.74|5382.74|5382.68|5382.68|0
1628159380000|2021-08-05 10:29:40|5382.56|5382.56|5382.39|5382.39|5382.56|5382.56|5382.33|5382.33|0
1628159390000|2021-08-05 10:29:50|5382.62|5382.62|5382.28|5382.28|5382.62|5382.62|5382.28|5382.28|0
1628159410000|2021-08-05 10:30:10|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|5381.93|0
1628159440000|2021-08-05 10:30:40|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|0
1628159460000|2021-08-05 10:31:00|5381.51|5381.51|5381.87|5381.87|5381.87|5381.87|5381.51|5381.51|0
1628159470000|2021-08-05 10:31:10|5381.51|5381.51|5381.34|5381.34|5381.51|5381.51|5380.8|5380.8|0
1628159500000|2021-08-05 10:31:40|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|0
1628159510000|2021-08-05 10:31:50|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|0
1628159530000|2021-08-05 10:32:10|5379.99|5379.99|5381.06|5381.06|5381.06|5381.06|5379.99|5379.99|0
1628159560000|2021-08-05 10:32:40|5381|5381|5381.24|5381.24|5381.24|5381.24|5381|5381|0
1628159750000|2021-08-05 10:35:50|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1628159760000|2021-08-05 10:36:00|5380.66|5380.66|5380.3|5380.3|5380.66|5380.66|5380.3|5380.3|0
1628159850000|2021-08-05 10:37:30|5380.42|5380.42|5380.12|5380.12|5380.42|5380.42|5380.12|5380.12|0
1628159890000|2021-08-05 10:38:10|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1628159910000|2021-08-05 10:38:30|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5379.72|5379.72|0
1628159940000|2021-08-05 10:39:00|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|0
1628159950000|2021-08-05 10:39:10|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|0
1628159960000|2021-08-05 10:39:20|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5379.98|5379.98|0
1628159970000|2021-08-05 10:39:30|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|0
1628159990000|2021-08-05 10:39:50|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|0
1628160000000|2021-08-05 10:40:00|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|0
1628160110000|2021-08-05 10:41:50|5380.09|5380.09|5380.09|5380.09|5380.45|5380.45|5380.09|5380.09|0
1628160190000|2021-08-05 10:43:10|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|0
1628160200000|2021-08-05 10:43:20|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|0
1628160220000|2021-08-05 10:43:40|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|0
1628160230000|2021-08-05 10:43:50|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|0
1628160260000|2021-08-05 10:44:20|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1628160350000|2021-08-05 10:45:50|5380.67|5380.67|5379.96|5379.96|5380.67|5380.67|5379.96|5379.96|0
1628160390000|2021-08-05 10:46:30|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|0
1628160440000|2021-08-05 10:47:20|5379.96|5379.96|5380.2|5380.2|5380.2|5380.2|5379.96|5379.96|0
1628160510000|2021-08-05 10:48:30|5379.84|5379.84|5379.49|5379.49|5379.84|5379.84|5379.49|5379.49|0
1628160540000|2021-08-05 10:49:00|5378.78|5378.78|5379.13|5379.13|5379.13|5379.13|5378.78|5378.78|0
1628160550000|2021-08-05 10:49:10|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|5379.47|0
1628160560000|2021-08-05 10:49:20|5380.42|5380.42|5380.7|5380.7|5380.7|5380.7|5380.42|5380.42|0
1628160620000|2021-08-05 10:50:20|5380.35|5380.35|5380.11|5380.11|5380.35|5380.35|5380.11|5380.11|0
1628160630000|2021-08-05 10:50:30|5379.75|5379.75|5377.9|5377.9|5379.75|5379.75|5377.9|5377.9|0
1628160670000|2021-08-05 10:51:10|5376.84|5376.84|5376.84|5376.84|5376.84|5376.84|5376.84|5376.84|0
1628160710000|2021-08-05 10:51:50|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|0
1628160730000|2021-08-05 10:52:10|5374.48|5374.48|5374.2|5374.2|5374.48|5374.48|5374.2|5374.2|0
1628160780000|2021-08-05 10:53:00|5373.14|5373.14|5373.38|5373.38|5373.49|5373.49|5373.14|5373.14|0
1628160810000|2021-08-05 10:53:30|5373.73|5373.73|5373.55|5373.55|5373.73|5373.73|5373.5|5373.5|0
1628160820000|2021-08-05 10:53:40|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|0
1628160830000|2021-08-05 10:53:50|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|5373.44|0
1628160870000|2021-08-05 10:54:30|5373.2|5373.2|5373.2|5373.2|5373.2|5373.2|5373.2|5373.2|0
1628160880000|2021-08-05 10:54:40|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|5372.92|0
1628160890000|2021-08-05 10:54:50|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1628160900000|2021-08-05 10:55:00|5371.87|5371.87|5370.82|5370.82|5371.87|5371.87|5370.82|5370.82|0
1628160910000|2021-08-05 10:55:10|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|0
1628160930000|2021-08-05 10:55:30|5370.28|5370.28|5370.34|5370.34|5370.34|5370.34|5370.28|5370.28|0
1628160940000|2021-08-05 10:55:40|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1628160960000|2021-08-05 10:56:00|5370.81|5370.81|5371.11|5371.11|5371.11|5371.11|5370.81|5370.81|0
1628160970000|2021-08-05 10:56:10|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1628160990000|2021-08-05 10:56:30|5370.99|5370.99|5370.77|5370.77|5371.05|5371.05|5370.77|5370.77|0
1628161010000|2021-08-05 10:56:50|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|0
1628161030000|2021-08-05 10:57:10|5371.53|5371.53|5371.24|5371.24|5371.53|5371.53|5371.24|5371.24|0
1628161040000|2021-08-05 10:57:20|5371.65|5371.65|5371.82|5371.82|5371.82|5371.82|5371.65|5371.65|0
1628161060000|2021-08-05 10:57:40|5371.94|5371.94|5372.58|5372.58|5372.58|5372.58|5371.94|5371.94|0
1628161070000|2021-08-05 10:57:50|5373.05|5373.05|5374.25|5374.25|5374.49|5374.49|5373.05|5373.05|0
1628161080000|2021-08-05 10:58:00|5374.13|5374.13|5374.13|5374.13|5374.13|5374.13|5374.13|5374.13|0
1628161100000|2021-08-05 10:58:20|5374.37|5374.37|5374.31|5374.31|5374.37|5374.37|5374.31|5374.31|0
1628161140000|2021-08-05 10:59:00|5374.19|5374.19|5374.13|5374.13|5374.19|5374.19|5374.13|5374.13|0
1628161160000|2021-08-05 10:59:20|5374.41|5374.41|5374.69|5374.69|5374.69|5374.69|5374.41|5374.41|0
1628161170000|2021-08-05 10:59:30|5374.41|5374.41|5374.41|5374.41|5374.41|5374.41|5374.41|5374.41|0
1628161190000|2021-08-05 10:59:50|5374.65|5374.65|5375.36|5375.36|5375.36|5375.36|5374.65|5374.65|0
1628161200000|2021-08-05 11:00:00|5374.77|5374.77|5374.67|5374.67|5375.26|5375.26|5374.19|5374.19|0
1628161210000|2021-08-05 11:00:10|5375.38|5375.38|5376.09|5376.09|5376.09|5376.09|5375.38|5375.38|0
1628161220000|2021-08-05 11:00:20|5376.62|5376.62|5376.44|5376.44|5376.62|5376.62|5376.44|5376.44|0
1628161230000|2021-08-05 11:00:30|5376.38|5376.38|5376.74|5376.74|5376.74|5376.74|5376.38|5376.38|0
1628161260000|2021-08-05 11:01:00|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|0
1628161290000|2021-08-05 11:01:30|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|5378.03|0
1628161310000|2021-08-05 11:01:50|5377.75|5377.75|5377.75|5377.75|5377.75|5377.75|5377.75|5377.75|0
1628161320000|2021-08-05 11:02:00|5377.93|5377.93|5377.51|5377.51|5378.1|5378.1|5377.33|5377.33|0
1628161330000|2021-08-05 11:02:10|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|0
1628161350000|2021-08-05 11:02:30|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|5378.34|0
1628161360000|2021-08-05 11:02:40|5378.69|5378.69|5378.93|5378.93|5378.93|5378.93|5378.69|5378.69|0
1628161380000|2021-08-05 11:03:00|5378.57|5378.57|5377.35|5377.35|5378.57|5378.57|5377.35|5377.35|0
1628161390000|2021-08-05 11:03:10|5376.06|5376.06|5375.82|5375.82|5376.06|5376.06|5375.82|5375.82|0
1628161490000|2021-08-05 11:04:50|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|0
1628161500000|2021-08-05 11:05:00|5375.7|5375.7|5375.76|5375.76|5375.76|5375.76|5375.7|5375.7|0
1628161510000|2021-08-05 11:05:10|5375.52|5375.52|5375.1|5375.1|5375.52|5375.52|5375.05|5375.05|0
1628161520000|2021-08-05 11:05:20|5374.87|5374.87|5374.52|5374.52|5374.87|5374.87|5374.52|5374.52|0
1628161530000|2021-08-05 11:05:30|5374.35|5374.35|5371|5371|5374.35|5374.35|5370.76|5370.76|0
1628161550000|2021-08-05 11:05:50|5370.66|5370.66|5372.18|5372.18|5372.18|5372.18|5370.66|5370.66|0
1628161570000|2021-08-05 11:06:10|5372.54|5372.54|5372.78|5372.78|5372.78|5372.78|5372.54|5372.54|0
1628161610000|2021-08-05 11:06:50|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|0
1628161620000|2021-08-05 11:07:00|5372.35|5372.35|5372.01|5372.01|5372.35|5372.35|5372.01|5372.01|0
1628161630000|2021-08-05 11:07:10|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|0
1628161660000|2021-08-05 11:07:40|5372.01|5372.01|5372.36|5372.36|5372.36|5372.36|5372.01|5372.01|0
1628161670000|2021-08-05 11:07:50|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|5372.7|0
1628161750000|2021-08-05 11:09:10|5373.41|5373.41|5373.94|5373.94|5373.94|5373.94|5373.41|5373.41|0
1628161800000|2021-08-05 11:10:00|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|0
1628161820000|2021-08-05 11:10:20|5373.9|5373.9|5373.55|5373.55|5374.14|5374.14|5373.55|5373.55|0
1628161840000|2021-08-05 11:10:40|5373.79|5373.79|5373.79|5373.79|5373.79|5373.79|5373.79|5373.79|0
1628161860000|2021-08-05 11:11:00|5374.5|5374.5|5376.95|5376.95|5377.19|5377.19|5374.14|5374.14|0
1628161880000|2021-08-05 11:11:20|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|5377.23|0
1628161910000|2021-08-05 11:11:50|5377.06|5377.06|5377.77|5377.77|5377.77|5377.77|5377.06|5377.06|0
1628161980000|2021-08-05 11:13:00|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1628162030000|2021-08-05 11:13:50|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|0
1628162070000|2021-08-05 11:14:30|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|0
1628162100000|2021-08-05 11:15:00|5379.31|5379.31|5379.55|5379.55|5379.55|5379.55|5379.31|5379.31|0
1628162130000|2021-08-05 11:15:30|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|0
1628162160000|2021-08-05 11:16:00|5379.55|5379.55|5379.12|5379.12|5379.55|5379.55|5378.84|5378.84|0
1628162170000|2021-08-05 11:16:10|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|0
1628162180000|2021-08-05 11:16:20|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|0
1628162190000|2021-08-05 11:16:30|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|0
1628162200000|2021-08-05 11:16:40|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|5379.99|0
1628162280000|2021-08-05 11:18:00|5378.7|5378.7|5378.35|5378.35|5378.7|5378.7|5378.35|5378.35|0
1628162310000|2021-08-05 11:18:30|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|0
1628162350000|2021-08-05 11:19:10|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|0
1628162390000|2021-08-05 11:19:50|5380.48|5380.48|5380.77|5380.77|5380.89|5380.89|5380.48|5380.48|0
1628162400000|2021-08-05 11:20:00|5380.42|5380.42|5380.06|5380.06|5380.42|5380.42|5380.06|5380.06|0
1628162450000|2021-08-05 11:20:50|5380|5380|5380.28|5380.28|5380.28|5380.28|5380|5380|0
1628162490000|2021-08-05 11:21:30|5380.22|5380.22|5380.22|5380.22|5380.22|5380.22|5380.22|5380.22|0
1628162500000|2021-08-05 11:21:40|5379.94|5379.94|5379.94|5379.94|5379.94|5379.94|5379.94|5379.94|0
1628162510000|2021-08-05 11:21:50|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|0
1628162520000|2021-08-05 11:22:00|5380.18|5380.18|5379.83|5379.83|5380.18|5380.18|5379.83|5379.83|0
1628162580000|2021-08-05 11:23:00|5380.18|5380.18|5379.47|5379.47|5380.18|5380.18|5379.47|5379.47|0
1628162610000|2021-08-05 11:23:30|5379.23|5379.23|5377.83|5377.83|5379.23|5379.23|5377.83|5377.83|0
1628162640000|2021-08-05 11:24:00|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.27|5377.27|0
1628162690000|2021-08-05 11:24:50|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|0
1628162730000|2021-08-05 11:25:30|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|0
1628162760000|2021-08-05 11:26:00|5376.97|5376.97|5376.32|5376.32|5376.97|5376.97|5376.26|5376.26|0
1628162780000|2021-08-05 11:26:20|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|5376.67|0
1628162810000|2021-08-05 11:26:50|5376.49|5376.49|5376.32|5376.32|5376.49|5376.49|5376.32|5376.32|0
1628162860000|2021-08-05 11:27:40|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|0
1628162880000|2021-08-05 11:28:00|5375.68|5375.68|5374.62|5374.62|5375.68|5375.68|5374.62|5374.62|0
1628162890000|2021-08-05 11:28:10|5374.28|5374.28|5373.8|5373.8|5374.28|5374.28|5373.8|5373.8|0
1628162900000|2021-08-05 11:28:20|5373.98|5373.98|5374.45|5374.45|5374.45|5374.45|5373.98|5373.98|0
1628162930000|2021-08-05 11:28:50|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1628162970000|2021-08-05 11:29:30|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|0
1628163010000|2021-08-05 11:30:10|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1628163060000|2021-08-05 11:31:00|5374.99|5374.99|5374.81|5374.81|5374.99|5374.99|5374.81|5374.81|0
1628163080000|2021-08-05 11:31:20|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1628163120000|2021-08-05 11:32:00|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|0
1628163140000|2021-08-05 11:32:20|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1628163150000|2021-08-05 11:32:30|5375.4|5375.4|5375.34|5375.34|5375.4|5375.4|5375.34|5375.34|0
1628163200000|2021-08-05 11:33:20|5375.58|5375.58|5375.94|5375.94|5375.94|5375.94|5375.58|5375.58|0
1628163210000|2021-08-05 11:33:30|5376|5376|5377.29|5377.29|5377.29|5377.29|5376|5376|0
1628163230000|2021-08-05 11:33:50|5377.52|5377.52|5377.52|5377.52|5377.52|5377.52|5377.52|5377.52|0
1628163240000|2021-08-05 11:34:00|5378.23|5378.23|5378.93|5378.93|5378.93|5378.93|5378.23|5378.23|0
1628163250000|2021-08-05 11:34:10|5379.16|5379.16|5379.16|5379.16|5379.16|5379.16|5379.16|5379.16|0
1628163280000|2021-08-05 11:34:40|5378.81|5378.81|5379.04|5379.04|5379.04|5379.04|5378.81|5378.81|0
1628163300000|2021-08-05 11:35:00|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|0
1628163320000|2021-08-05 11:35:20|5379.4|5379.4|5379.74|5379.74|5379.74|5379.74|5379.4|5379.4|0
1628163340000|2021-08-05 11:35:40|5380.02|5380.02|5380.02|5380.02|5380.02|5380.02|5380.02|5380.02|0
1628163370000|2021-08-05 11:36:10|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|0
1628163460000|2021-08-05 11:37:40|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|0
1628163490000|2021-08-05 11:38:10|5380.5|5380.5|5381.09|5381.09|5381.09|5381.09|5380.5|5380.5|0
1628163520000|2021-08-05 11:38:40|5381.33|5381.33|5381.61|5381.61|5381.61|5381.61|5381.33|5381.33|0
1628163560000|2021-08-05 11:39:20|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1628163570000|2021-08-05 11:39:30|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|0
1628163640000|2021-08-05 11:40:40|5380.54|5380.54|5380.19|5380.19|5380.54|5380.54|5379.83|5379.83|0
1628163650000|2021-08-05 11:40:50|5379.91|5379.91|5379.79|5379.79|5379.91|5379.91|5379.79|5379.79|0
1628163660000|2021-08-05 11:41:00|5379.73|5379.73|5379.79|5379.79|5379.85|5379.85|5379.73|5379.73|0
1628163680000|2021-08-05 11:41:20|5379.73|5379.73|5379.79|5379.79|5379.79|5379.79|5379.73|5379.73|0
1628163690000|2021-08-05 11:41:30|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|0
1628163700000|2021-08-05 11:41:40|5380.16|5380.16|5380.5|5380.5|5380.5|5380.5|5380.16|5380.16|0
1628163720000|2021-08-05 11:42:00|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|0
1628163730000|2021-08-05 11:42:10|5380.3|5380.3|5379.59|5379.59|5380.3|5380.3|5379.59|5379.59|0
1628163780000|2021-08-05 11:43:00|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1628163800000|2021-08-05 11:43:20|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|0
1628163830000|2021-08-05 11:43:50|5379.31|5379.31|5378.97|5378.97|5379.31|5379.31|5378.97|5378.97|0
1628163880000|2021-08-05 11:44:40|5378.85|5378.85|5378.91|5378.91|5378.91|5378.91|5378.85|5378.85|0
1628163910000|2021-08-05 11:45:10|5378.97|5378.97|5378.91|5378.91|5378.97|5378.97|5378.91|5378.91|0
1628163960000|2021-08-05 11:46:00|5378.85|5378.85|5378.14|5378.14|5378.85|5378.85|5378.14|5378.14|0
1628163980000|2021-08-05 11:46:20|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|0
1628164010000|2021-08-05 11:46:50|5378.56|5378.56|5378.91|5378.91|5378.91|5378.91|5378.56|5378.56|0
1628164020000|2021-08-05 11:47:00|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|0
1628164030000|2021-08-05 11:47:10|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|0
1628164040000|2021-08-05 11:47:20|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|0
1628164050000|2021-08-05 11:47:30|5378.9|5378.9|5378.96|5378.96|5378.96|5378.96|5378.9|5378.9|0
1628164060000|2021-08-05 11:47:40|5379.07|5379.07|5379.01|5379.01|5379.07|5379.07|5379.01|5379.01|0
1628164100000|2021-08-05 11:48:20|5379.37|5379.37|5378.66|5378.66|5379.37|5379.37|5378.66|5378.66|0
1628164140000|2021-08-05 11:49:00|5379.01|5379.01|5378.67|5378.67|5379.01|5379.01|5378.67|5378.67|0
1628164150000|2021-08-05 11:49:10|5378.79|5378.79|5379.21|5379.21|5379.21|5379.21|5378.79|5378.79|0
1628164250000|2021-08-05 11:50:50|5379.56|5379.56|5379.56|5379.56|5379.56|5379.56|5379.56|5379.56|0
1628164260000|2021-08-05 11:51:00|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|0
1628164280000|2021-08-05 11:51:20|5380.09|5380.09|5380.45|5380.45|5380.45|5380.45|5380.09|5380.09|0
1628164290000|2021-08-05 11:51:30|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|0
1628164310000|2021-08-05 11:51:50|5381.14|5381.14|5380.79|5380.79|5381.14|5381.14|5380.79|5380.79|0
1628164390000|2021-08-05 11:53:10|5380.08|5380.08|5379.72|5379.72|5380.08|5380.08|5379.72|5379.72|0
1628164430000|2021-08-05 11:53:50|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|0
1628164490000|2021-08-05 11:54:50|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|5379.78|0
1628164510000|2021-08-05 11:55:10|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|0
1628164570000|2021-08-05 11:56:10|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1628164580000|2021-08-05 11:56:20|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|0
1628164600000|2021-08-05 11:56:40|5380.25|5380.25|5380.01|5380.01|5380.25|5380.25|5380.01|5380.01|0
1628164640000|2021-08-05 11:57:20|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|0
1628164680000|2021-08-05 11:58:00|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|0
1628164700000|2021-08-05 11:58:20|5380.37|5380.37|5380.37|5380.37|5380.37|5380.37|5380.37|5380.37|0
1628164740000|2021-08-05 11:59:00|5380.25|5380.25|5379.3|5379.3|5380.25|5380.25|5379.3|5379.3|0
1628164760000|2021-08-05 11:59:20|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|0
1628164770000|2021-08-05 11:59:30|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|0
1628164780000|2021-08-05 11:59:40|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|0
1628164790000|2021-08-05 11:59:50|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|0
1628164800000|2021-08-05 12:00:00|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|0
1628164840000|2021-08-05 12:00:40|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|0
1628164860000|2021-08-05 12:01:00|5379.96|5379.96|5380.08|5380.08|5380.08|5380.08|5379.96|5379.96|0
1628164900000|2021-08-05 12:01:40|5379.9|5379.9|5379.84|5379.84|5379.9|5379.9|5379.78|5379.78|0
1628164910000|2021-08-05 12:01:50|5379.13|5379.13|5378.95|5378.95|5379.13|5379.13|5378.95|5378.95|0
1628164920000|2021-08-05 12:02:00|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|0
1628164990000|2021-08-05 12:03:10|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|0
1628165000000|2021-08-05 12:03:20|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1628165030000|2021-08-05 12:03:50|5378.95|5378.95|5378.24|5378.24|5378.95|5378.95|5378.24|5378.24|0
1628165120000|2021-08-05 12:05:20|5378.36|5378.36|5379.09|5379.09|5379.09|5379.09|5378.36|5378.36|0
1628165130000|2021-08-05 12:05:30|5378.97|5378.97|5379.15|5379.15|5379.32|5379.32|5378.97|5378.97|0
1628165140000|2021-08-05 12:05:40|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1628165210000|2021-08-05 12:06:50|5379.38|5379.38|5378.43|5378.43|5379.38|5379.38|5378.43|5378.43|0
1628165220000|2021-08-05 12:07:00|5378.49|5378.49|5378.49|5378.49|5378.49|5378.49|5378.49|5378.49|0
1628165240000|2021-08-05 12:07:20|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|0
1628165250000|2021-08-05 12:07:30|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1628165330000|2021-08-05 12:08:50|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|0
1628165370000|2021-08-05 12:09:30|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|5378.01|0
1628165400000|2021-08-05 12:10:00|5378.3|5378.3|5378.01|5378.01|5378.3|5378.3|5378.01|5378.01|0
1628165470000|2021-08-05 12:11:10|5378.37|5378.37|5378.37|5378.37|5378.37|5378.37|5378.37|5378.37|0
1628165510000|2021-08-05 12:11:50|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|0
1628165520000|2021-08-05 12:12:00|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1628165540000|2021-08-05 12:12:20|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|5378.43|0
1628165550000|2021-08-05 12:12:30|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1628165560000|2021-08-05 12:12:40|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|0
1628165640000|2021-08-05 12:14:00|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|0
1628165650000|2021-08-05 12:14:10|5377.97|5377.97|5377.97|5377.97|5377.97|5377.97|5377.97|5377.97|0
1628165660000|2021-08-05 12:14:20|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|5378.45|0
1628165680000|2021-08-05 12:14:40|5377.5|5377.5|5376.43|5376.43|5377.5|5377.5|5376.43|5376.43|0
1628165760000|2021-08-05 12:16:00|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|5376.09|0
1628165770000|2021-08-05 12:16:10|5375.85|5375.85|5375.65|5375.65|5376.21|5376.21|5375.65|5375.65|0
1628165800000|2021-08-05 12:16:40|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|5375.53|0
1628165810000|2021-08-05 12:16:50|5375.41|5375.41|5375.47|5375.47|5375.47|5375.47|5375.41|5375.41|0
1628165850000|2021-08-05 12:17:30|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|0
1628165860000|2021-08-05 12:17:40|5376.18|5376.18|5376.52|5376.52|5376.52|5376.52|5376.18|5376.18|0
1628165890000|2021-08-05 12:18:10|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1628165940000|2021-08-05 12:19:00|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|0
1628165970000|2021-08-05 12:19:30|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|5375.69|0
1628166000000|2021-08-05 12:20:00|5376.05|5376.05|5376.29|5376.29|5376.29|5376.29|5376.05|5376.05|0
1628166020000|2021-08-05 12:20:20|5376.52|5376.52|5376.41|5376.41|5376.52|5376.52|5376.41|5376.41|0
1628166030000|2021-08-05 12:20:30|5376.35|5376.35|5376.35|5376.35|5376.35|5376.35|5376.35|5376.35|0
1628166050000|2021-08-05 12:20:50|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|0
1628166060000|2021-08-05 12:21:00|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|0
1628166100000|2021-08-05 12:21:40|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|0
1628166140000|2021-08-05 12:22:20|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|5376.29|0
1628166190000|2021-08-05 12:23:10|5377.93|5377.93|5377.22|5377.22|5377.93|5377.93|5377.22|5377.22|0
1628166200000|2021-08-05 12:23:20|5377.58|5377.58|5377.58|5377.58|5377.58|5377.58|5377.58|5377.58|0
1628166220000|2021-08-05 12:23:40|5377.93|5377.93|5377.93|5377.93|5377.93|5377.93|5377.93|5377.93|0
1628166230000|2021-08-05 12:23:50|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1628166240000|2021-08-05 12:24:00|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|0
1628166260000|2021-08-05 12:24:20|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1628166280000|2021-08-05 12:24:40|5377.59|5377.59|5377.24|5377.24|5377.59|5377.59|5377.24|5377.24|0
1628166300000|2021-08-05 12:25:00|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|0
1628166310000|2021-08-05 12:25:10|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1628166360000|2021-08-05 12:26:00|5377.52|5377.52|5376.45|5376.45|5377.52|5377.52|5376.45|5376.45|0
1628166450000|2021-08-05 12:27:30|5376.17|5376.17|5374.98|5374.98|5376.17|5376.17|5374.98|5374.98|0
1628166460000|2021-08-05 12:27:40|5374.7|5374.7|5374.7|5374.7|5374.7|5374.7|5374.7|5374.7|0
1628166470000|2021-08-05 12:27:50|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|5374.98|0
1628166480000|2021-08-05 12:28:00|5374.27|5374.27|5373.56|5373.56|5374.27|5374.27|5373.56|5373.56|0
1628166520000|2021-08-05 12:28:40|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|0
1628166530000|2021-08-05 12:28:50|5373.56|5373.56|5373.56|5373.56|5373.56|5373.56|5373.56|5373.56|0
1628166540000|2021-08-05 12:29:00|5373.51|5373.51|5373.15|5373.15|5373.51|5373.51|5373.15|5373.15|0
1628166580000|2021-08-05 12:29:40|5373.03|5373.03|5372.69|5372.69|5373.03|5373.03|5372.69|5372.69|0
1628166590000|2021-08-05 12:29:50|5372.34|5372.34|5372.69|5372.69|5372.69|5372.69|5372.34|5372.34|0
1628166640000|2021-08-05 12:30:40|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|0
1628166680000|2021-08-05 12:31:20|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|0
1628166740000|2021-08-05 12:32:20|5372.35|5372.35|5372.41|5372.41|5372.41|5372.41|5372.35|5372.35|0
1628166750000|2021-08-05 12:32:30|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|0
1628166770000|2021-08-05 12:32:50|5371.7|5371.7|5371.35|5371.35|5371.7|5371.7|5371.35|5371.35|0
1628166780000|2021-08-05 12:33:00|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|0
1628166800000|2021-08-05 12:33:20|5370.93|5370.93|5371.29|5371.29|5371.29|5371.29|5370.93|5370.93|0
1628166830000|2021-08-05 12:33:50|5371.23|5371.23|5371.29|5371.29|5371.29|5371.29|5371.23|5371.23|0
1628166850000|2021-08-05 12:34:10|5370.95|5370.95|5370.95|5370.95|5370.95|5370.95|5370.95|5370.95|0
1628166860000|2021-08-05 12:34:20|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|0
1628166880000|2021-08-05 12:34:40|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|0
1628166900000|2021-08-05 12:35:00|5371.6|5371.6|5370.77|5370.77|5371.6|5371.6|5370.77|5370.77|0
1628166920000|2021-08-05 12:35:20|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|0
1628166950000|2021-08-05 12:35:50|5370.89|5370.89|5370.61|5370.61|5370.89|5370.89|5370.61|5370.61|0
1628166960000|2021-08-05 12:36:00|5371.32|5371.32|5371.32|5371.32|5371.32|5371.32|5371.32|5371.32|0
1628167020000|2021-08-05 12:37:00|5371.2|5371.2|5371.14|5371.14|5371.2|5371.2|5371.14|5371.14|0
1628167040000|2021-08-05 12:37:20|5371.48|5371.48|5371.48|5371.48|5371.48|5371.48|5371.48|5371.48|0
1628167050000|2021-08-05 12:37:30|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|0
1628167060000|2021-08-05 12:37:40|5371.55|5371.55|5371.49|5371.49|5371.55|5371.55|5371.49|5371.49|0
1628167140000|2021-08-05 12:39:00|5371.43|5371.43|5371.37|5371.37|5371.43|5371.43|5371.37|5371.37|0
1628167150000|2021-08-05 12:39:10|5371.43|5371.43|5371.78|5371.78|5371.78|5371.78|5371.43|5371.43|0
1628167170000|2021-08-05 12:39:30|5371.61|5371.61|5371.78|5371.78|5371.78|5371.78|5371.61|5371.61|0
1628167240000|2021-08-05 12:40:40|5372.14|5372.14|5372.85|5372.85|5372.85|5372.85|5372.14|5372.14|0
1628167250000|2021-08-05 12:40:50|5372.49|5372.49|5373.15|5373.15|5373.2|5373.2|5372.49|5372.49|0
1628167260000|2021-08-05 12:41:00|5373.26|5373.26|5373.27|5373.27|5373.62|5373.62|5373.26|5373.26|0
1628167290000|2021-08-05 12:41:30|5372.91|5372.91|5372.91|5372.91|5372.91|5372.91|5372.91|5372.91|0
1628167320000|2021-08-05 12:42:00|5373.03|5373.03|5373.03|5373.03|5373.03|5373.03|5373.03|5373.03|0
1628167400000|2021-08-05 12:43:20|5373.38|5373.38|5373.74|5373.74|5373.74|5373.74|5373.38|5373.38|0
1628167420000|2021-08-05 12:43:40|5374.09|5374.09|5373.92|5373.92|5374.09|5374.09|5373.92|5373.92|0
1628167460000|2021-08-05 12:44:20|5374.2|5374.2|5375.16|5375.16|5375.16|5375.16|5374.2|5374.2|0
1628167470000|2021-08-05 12:44:30|5375.52|5375.52|5376.03|5376.03|5376.03|5376.03|5375.52|5375.52|0
1628167500000|2021-08-05 12:45:00|5376.32|5376.32|5375.25|5375.25|5376.32|5376.32|5375.25|5375.25|0
1628167520000|2021-08-05 12:45:20|5374.73|5374.73|5371.39|5371.39|5374.73|5374.73|5369.97|5369.97|0
1628167530000|2021-08-05 12:45:30|5371.74|5371.74|5371.85|5371.85|5372.08|5372.08|5371.74|5371.74|0
1628167640000|2021-08-05 12:47:20|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|5372.19|0
1628167660000|2021-08-05 12:47:40|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|5371.6|0
1628167730000|2021-08-05 12:48:50|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|0
1628167770000|2021-08-05 12:49:30|5371.13|5371.13|5371.13|5371.13|5371.13|5371.13|5371.13|5371.13|0
1628167870000|2021-08-05 12:51:10|5371.01|5371.01|5371.01|5371.01|5371.01|5371.01|5371.01|5371.01|0
1628167880000|2021-08-05 12:51:20|5370.67|5370.67|5371.01|5371.01|5371.01|5371.01|5370.67|5370.67|0
1628167910000|2021-08-05 12:51:50|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|0
1628167940000|2021-08-05 12:52:20|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|0
1628167970000|2021-08-05 12:52:50|5369.7|5369.7|5368.64|5368.64|5369.7|5369.7|5368.64|5368.64|0
1628167980000|2021-08-05 12:53:00|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1628168020000|2021-08-05 12:53:40|5368.24|5368.24|5368.18|5368.18|5368.24|5368.24|5368.12|5368.12|0
1628168040000|2021-08-05 12:54:00|5368.42|5368.42|5368.65|5368.65|5368.65|5368.65|5368.42|5368.42|0
1628168050000|2021-08-05 12:54:10|5369|5369|5368.29|5368.29|5369|5369|5368.29|5368.29|0
1628168140000|2021-08-05 12:55:40|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|0
1628168150000|2021-08-05 12:55:50|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1628168160000|2021-08-05 12:56:00|5367.23|5367.23|5367.59|5367.59|5367.59|5367.59|5367.23|5367.23|0
1628168190000|2021-08-05 12:56:30|5367.53|5367.53|5367.47|5367.47|5367.53|5367.53|5367.47|5367.47|0
1628168220000|2021-08-05 12:57:00|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|0
1628168290000|2021-08-05 12:58:10|5367.65|5367.65|5367.53|5367.53|5367.65|5367.65|5367.53|5367.53|0
1628168310000|2021-08-05 12:58:30|5367.89|5367.89|5367.53|5367.53|5367.89|5367.89|5367.53|5367.53|0
1628168340000|2021-08-05 12:59:00|5366.13|5366.13|5365.89|5365.89|5366.13|5366.13|5365.89|5365.89|0
1628168360000|2021-08-05 12:59:20|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|5366.6|0
1628168370000|2021-08-05 12:59:30|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|0
1628168440000|2021-08-05 13:00:40|5367.47|5367.47|5367.47|5367.47|5367.47|5367.47|5367.47|5367.47|0
1628168480000|2021-08-05 13:01:20|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|0
1628168510000|2021-08-05 13:01:50|5366.64|5366.64|5366.41|5366.41|5366.64|5366.64|5366.41|5366.41|0
1628168520000|2021-08-05 13:02:00|5366.17|5366.17|5366.46|5366.46|5366.46|5366.46|5366.17|5366.17|0
1628168530000|2021-08-05 13:02:10|5366.82|5366.82|5367.17|5367.17|5367.17|5367.17|5366.82|5366.82|0
1628168540000|2021-08-05 13:02:20|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|0
1628168550000|2021-08-05 13:02:30|5366.99|5366.99|5366.99|5366.99|5366.99|5366.99|5366.99|5366.99|0
1628168600000|2021-08-05 13:03:20|5367.33|5367.33|5367.33|5367.33|5367.33|5367.33|5367.33|5367.33|0
1628168630000|2021-08-05 13:03:50|5367.22|5367.22|5367.22|5367.22|5367.22|5367.22|5367.22|5367.22|0
1628168650000|2021-08-05 13:04:10|5367.33|5367.33|5367.28|5367.28|5367.33|5367.33|5367.28|5367.28|0
1628168700000|2021-08-05 13:05:00|5367.51|5367.51|5368.58|5368.58|5368.58|5368.58|5367.51|5367.51|0
1628168730000|2021-08-05 13:05:30|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|0
1628168860000|2021-08-05 13:07:40|5368.86|5368.86|5368.86|5368.86|5368.86|5368.86|5368.86|5368.86|0
1628168870000|2021-08-05 13:07:50|5368.58|5368.58|5368.3|5368.3|5368.58|5368.58|5368.3|5368.3|0
1628168900000|2021-08-05 13:08:20|5368.82|5368.82|5368.82|5368.82|5368.82|5368.82|5368.82|5368.82|0
1628168910000|2021-08-05 13:08:30|5368.58|5368.58|5367.39|5367.39|5368.58|5368.58|5367.39|5367.39|0
1628168920000|2021-08-05 13:08:40|5367.67|5367.67|5367.33|5367.33|5367.67|5367.67|5367.33|5367.33|0
1628168980000|2021-08-05 13:09:40|5367.45|5367.45|5367.8|5367.8|5367.8|5367.8|5367.45|5367.45|0
1628169010000|2021-08-05 13:10:10|5367.74|5367.74|5367.92|5367.92|5367.92|5367.92|5367.74|5367.74|0
1628169020000|2021-08-05 13:10:20|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|0
1628169100000|2021-08-05 13:11:40|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|0
1628169120000|2021-08-05 13:12:00|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|0
1628169130000|2021-08-05 13:12:10|5367.81|5367.81|5367.99|5367.99|5367.99|5367.99|5367.81|5367.81|0
1628169140000|2021-08-05 13:12:20|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|5368.05|0
1628169190000|2021-08-05 13:13:10|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|0
1628169200000|2021-08-05 13:13:20|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|5368.46|0
1628169210000|2021-08-05 13:13:30|5368.58|5368.58|5368.4|5368.4|5368.58|5368.58|5368.4|5368.4|0
1628169220000|2021-08-05 13:13:40|5368.23|5368.23|5368.4|5368.4|5368.4|5368.4|5368.23|5368.23|0
1628169240000|2021-08-05 13:14:00|5368.75|5368.75|5367.6|5367.6|5368.75|5368.75|5367.6|5367.6|0
1628169270000|2021-08-05 13:14:30|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|5367.49|0
1628169280000|2021-08-05 13:14:40|5367.15|5367.15|5367.15|5367.15|5367.15|5367.15|5367.15|5367.15|0
1628169290000|2021-08-05 13:14:50|5367.43|5367.43|5367.07|5367.07|5367.43|5367.43|5367.07|5367.07|0
1628169310000|2021-08-05 13:15:10|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|5367.35|0
1628169340000|2021-08-05 13:15:40|5368.06|5368.06|5367.71|5367.71|5368.06|5368.06|5367.71|5367.71|0
1628169350000|2021-08-05 13:15:50|5367.95|5367.95|5367.95|5367.95|5368.29|5368.29|5367.95|5367.95|0
1628169360000|2021-08-05 13:16:00|5368.18|5368.18|5368.18|5368.18|5368.89|5368.89|5368.18|5368.18|0
1628169390000|2021-08-05 13:16:30|5368.12|5368.12|5368.12|5368.12|5368.12|5368.12|5368.12|5368.12|0
1628169430000|2021-08-05 13:17:10|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|0
1628169440000|2021-08-05 13:17:20|5368.79|5368.79|5368.43|5368.43|5368.79|5368.79|5368.43|5368.43|0
1628169470000|2021-08-05 13:17:50|5368.15|5368.15|5368.15|5368.15|5368.15|5368.15|5368.15|5368.15|0
1628169520000|2021-08-05 13:18:40|5367.81|5367.81|5367.81|5367.81|5367.81|5367.81|5367.81|5367.81|0
1628169550000|2021-08-05 13:19:10|5367.87|5367.87|5367.63|5367.63|5367.87|5367.87|5367.63|5367.63|0
1628169560000|2021-08-05 13:19:20|5367.28|5367.28|5367.28|5367.28|5367.28|5367.28|5367.28|5367.28|0
1628169670000|2021-08-05 13:21:10|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|0
1628169680000|2021-08-05 13:21:20|5367.4|5367.4|5368.26|5368.26|5368.32|5368.32|5367.4|5367.4|0
1628169730000|2021-08-05 13:22:10|5368.61|5368.61|5368.67|5368.67|5368.67|5368.67|5368.61|5368.61|0
1628169740000|2021-08-05 13:22:20|5368.61|5368.61|5368.9|5368.9|5368.9|5368.9|5368.61|5368.61|0
1628169750000|2021-08-05 13:22:30|5369.18|5369.18|5369.18|5369.18|5369.18|5369.18|5369.18|5369.18|0
1628169770000|2021-08-05 13:22:50|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|0
1628169780000|2021-08-05 13:23:00|5369.53|5369.53|5369.53|5369.53|5369.53|5369.53|5369.53|5369.53|0
1628169840000|2021-08-05 13:24:00|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|5369.19|0
1628169860000|2021-08-05 13:24:20|5368.91|5368.91|5368.91|5368.91|5368.91|5368.91|5368.91|5368.91|0
1628169890000|2021-08-05 13:24:50|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|5368.97|0
1628169900000|2021-08-05 13:25:00|5368.73|5368.73|5368.02|5368.02|5368.73|5368.73|5368.02|5368.02|0
1628169910000|2021-08-05 13:25:10|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|0
1628169920000|2021-08-05 13:25:20|5368.61|5368.61|5368.97|5368.97|5368.97|5368.97|5368.61|5368.61|0
1628169940000|2021-08-05 13:25:40|5369.32|5369.32|5368.97|5368.97|5369.32|5369.32|5368.97|5368.97|0
1628170000000|2021-08-05 13:26:40|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|0
1628170010000|2021-08-05 13:26:50|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|0
1628170030000|2021-08-05 13:27:10|5368.2|5368.2|5368.14|5368.14|5368.2|5368.2|5368.14|5368.14|0
1628170050000|2021-08-05 13:27:30|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|0
1628170070000|2021-08-05 13:27:50|5368.14|5368.14|5368.14|5368.14|5368.14|5368.14|5368.14|5368.14|0
1628170080000|2021-08-05 13:28:00|5367.43|5367.43|5367.13|5367.13|5367.43|5367.43|5367.07|5367.07|0
1628170100000|2021-08-05 13:28:20|5367.84|5367.84|5367.84|5367.84|5367.84|5367.84|5367.84|5367.84|0
1628170120000|2021-08-05 13:28:40|5368.2|5368.2|5367.84|5367.84|5368.2|5368.2|5367.84|5367.84|0
1628170140000|2021-08-05 13:29:00|5368.55|5368.55|5368.83|5368.83|5368.83|5368.83|5368.55|5368.55|0
1628170180000|2021-08-05 13:29:40|5368.59|5368.59|5368.59|5368.59|5368.59|5368.59|5368.59|5368.59|0
1628170200000|2021-08-05 13:30:00|5368.24|5368.24|5366.25|5366.25|5368.41|5368.41|5366.25|5366.25|0
1628170210000|2021-08-05 13:30:10|5365.9|5365.9|5366.48|5366.48|5366.48|5366.48|5365.72|5365.72|0
1628170220000|2021-08-05 13:30:20|5366.82|5366.82|5367.54|5367.54|5367.54|5367.54|5366.48|5366.48|0
1628170240000|2021-08-05 13:30:40|5367.78|5367.78|5367.66|5367.66|5367.78|5367.78|5367.66|5367.66|0
1628170250000|2021-08-05 13:30:50|5367.9|5367.9|5368.24|5368.24|5368.24|5368.24|5367.9|5367.9|0
1628170260000|2021-08-05 13:31:00|5368.95|5368.95|5369.78|5369.78|5369.78|5369.78|5368.95|5368.95|0
1628170320000|2021-08-05 13:32:00|5369.72|5369.72|5368.43|5368.43|5369.72|5369.72|5368.43|5368.43|0
1628170330000|2021-08-05 13:32:10|5368.2|5368.2|5367.96|5367.96|5368.2|5368.2|5367.96|5367.96|0
1628170370000|2021-08-05 13:32:50|5368.31|5368.31|5368.67|5368.67|5368.67|5368.67|5368.31|5368.31|0
1628170380000|2021-08-05 13:33:00|5369.02|5369.02|5368.14|5368.14|5369.02|5369.02|5368.14|5368.14|0
1628170390000|2021-08-05 13:33:10|5366.36|5366.36|5367.91|5367.91|5368.49|5368.49|5366.36|5366.36|0
1628170410000|2021-08-05 13:33:30|5366.85|5366.85|5367.56|5367.56|5367.56|5367.56|5366.85|5366.85|0
1628170420000|2021-08-05 13:33:40|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|5367.2|0
1628170430000|2021-08-05 13:33:50|5367.56|5367.56|5368.27|5368.27|5368.27|5368.27|5367.56|5367.56|0
1628170450000|2021-08-05 13:34:10|5368.55|5368.55|5368.55|5368.55|5368.55|5368.55|5368.55|5368.55|0
1628170480000|2021-08-05 13:34:40|5368.19|5368.19|5367.72|5367.72|5368.19|5368.19|5367.72|5367.72|0
1628170490000|2021-08-05 13:34:50|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|0
1628170500000|2021-08-05 13:35:00|5369.14|5369.14|5368.79|5368.79|5369.5|5369.5|5368.79|5368.79|0
1628170520000|2021-08-05 13:35:20|5369.14|5369.14|5369.14|5369.14|5369.14|5369.14|5369.14|5369.14|0
1628170530000|2021-08-05 13:35:30|5368.79|5368.79|5368.79|5368.79|5369.14|5369.14|5368.43|5368.43|0
1628170540000|2021-08-05 13:35:40|5368.51|5368.51|5367.09|5367.09|5368.51|5368.51|5367.09|5367.09|0
1628170560000|2021-08-05 13:36:00|5366.91|5366.91|5367.03|5367.03|5367.14|5367.14|5366.91|5366.91|0
1628170580000|2021-08-05 13:36:20|5366.32|5366.32|5365.84|5365.84|5366.32|5366.32|5365.84|5365.84|0
1628170610000|2021-08-05 13:36:50|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|0
1628170620000|2021-08-05 13:37:00|5365.2|5365.2|5365.2|5365.2|5365.2|5365.2|5365.2|5365.2|0
1628170630000|2021-08-05 13:37:10|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|5365.56|0
1628170640000|2021-08-05 13:37:20|5365.91|5365.91|5365.91|5365.91|5365.91|5365.91|5365.91|5365.91|0
1628170660000|2021-08-05 13:37:40|5366.62|5366.62|5367.33|5367.33|5367.33|5367.33|5366.62|5366.62|0
1628170680000|2021-08-05 13:38:00|5367.69|5367.69|5366.92|5366.92|5367.69|5367.69|5366.92|5366.92|0
1628170690000|2021-08-05 13:38:10|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|0
1628170710000|2021-08-05 13:38:30|5367.26|5367.26|5367.26|5367.26|5367.26|5367.26|5367.26|5367.26|0
1628170730000|2021-08-05 13:38:50|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|5366.98|0
1628170740000|2021-08-05 13:39:00|5365.91|5365.91|5365.91|5365.91|5365.91|5365.91|5365.91|5365.91|0
1628170780000|2021-08-05 13:39:40|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|0
1628170800000|2021-08-05 13:40:00|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|0
1628170810000|2021-08-05 13:40:10|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|0
1628170830000|2021-08-05 13:40:30|5366.61|5366.61|5366.9|5366.9|5366.9|5366.9|5366.61|5366.61|0
1628170850000|2021-08-05 13:40:50|5366.79|5366.79|5366.79|5366.79|5366.79|5366.79|5366.79|5366.79|0
1628170860000|2021-08-05 13:41:00|5366.67|5366.67|5367.45|5367.45|5367.73|5367.73|5366.67|5366.67|0
1628170870000|2021-08-05 13:41:10|5368.16|5368.16|5368.16|5368.16|5368.16|5368.16|5368.16|5368.16|0
1628170880000|2021-08-05 13:41:20|5368.44|5368.44|5368.44|5368.44|5368.44|5368.44|5368.44|5368.44|0
1628170900000|2021-08-05 13:41:40|5369.15|5369.15|5369.75|5369.75|5369.75|5369.75|5369.15|5369.15|0
1628170910000|2021-08-05 13:41:50|5370.03|5370.03|5370.38|5370.38|5370.38|5370.38|5370.03|5370.03|0
1628170920000|2021-08-05 13:42:00|5370.1|5370.1|5370.44|5370.44|5370.44|5370.44|5370.1|5370.1|0
1628170930000|2021-08-05 13:42:10|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|0
1628170960000|2021-08-05 13:42:40|5371.78|5371.78|5372.06|5372.06|5372.06|5372.06|5371.78|5371.78|0
1628170980000|2021-08-05 13:43:00|5373.48|5373.48|5373.48|5373.48|5373.48|5373.48|5373.48|5373.48|0
1628170990000|2021-08-05 13:43:10|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|0
1628171000000|2021-08-05 13:43:20|5372.77|5372.77|5373.01|5373.01|5373.01|5373.01|5372.77|5372.77|0
1628171020000|2021-08-05 13:43:40|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|0
1628171040000|2021-08-05 13:44:00|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|0
1628171050000|2021-08-05 13:44:10|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|0
1628171060000|2021-08-05 13:44:20|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|0
1628171090000|2021-08-05 13:44:50|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|0
1628171110000|2021-08-05 13:45:10|5374.44|5374.44|5374.21|5374.21|5374.44|5374.44|5374.21|5374.21|0
1628171120000|2021-08-05 13:45:20|5373.14|5373.14|5373.85|5373.85|5373.85|5373.85|5373.14|5373.14|0
1628171130000|2021-08-05 13:45:30|5374.21|5374.21|5375.13|5375.13|5375.13|5375.13|5374.21|5374.21|0
1628171150000|2021-08-05 13:45:50|5375.48|5375.48|5375.48|5375.48|5375.48|5375.48|5375.48|5375.48|0
1628171160000|2021-08-05 13:46:00|5375.14|5375.14|5374.07|5374.07|5375.14|5375.14|5373.96|5373.96|0
1628171170000|2021-08-05 13:46:10|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|0
1628171220000|2021-08-05 13:47:00|5375.02|5375.02|5374.67|5374.67|5375.02|5375.02|5374.67|5374.67|0
1628171230000|2021-08-05 13:47:10|5375.02|5375.02|5374.67|5374.67|5375.02|5375.02|5374.67|5374.67|0
1628171260000|2021-08-05 13:47:40|5374.31|5374.31|5373.25|5373.25|5374.31|5374.31|5373.25|5373.25|0
1628171270000|2021-08-05 13:47:50|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|0
1628171280000|2021-08-05 13:48:00|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|0
1628171310000|2021-08-05 13:48:30|5372.91|5372.91|5372.08|5372.08|5372.91|5372.91|5371.84|5371.84|0
1628171320000|2021-08-05 13:48:40|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|0
1628171330000|2021-08-05 13:48:50|5371.5|5371.5|5371.39|5371.39|5371.5|5371.5|5371.39|5371.39|0
1628171340000|2021-08-05 13:49:00|5371.03|5371.03|5371.03|5371.03|5371.03|5371.03|5371.03|5371.03|0
1628171360000|2021-08-05 13:49:20|5369.96|5369.96|5369.96|5369.96|5369.96|5369.96|5369.96|5369.96|0
1628171430000|2021-08-05 13:50:30|5369.25|5369.25|5369.31|5369.31|5369.31|5369.31|5369.25|5369.25|0
1628171440000|2021-08-05 13:50:40|5368.56|5368.56|5368.56|5368.56|5368.56|5368.56|5368.56|5368.56|0
1628171460000|2021-08-05 13:51:00|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|5369.27|0
1628171470000|2021-08-05 13:51:10|5369.85|5369.85|5370.49|5370.49|5370.49|5370.49|5369.85|5369.85|0
1628171480000|2021-08-05 13:51:20|5370.73|5370.73|5371.07|5371.07|5371.07|5371.07|5370.73|5370.73|0
1628171520000|2021-08-05 13:52:00|5371.37|5371.37|5371.35|5371.35|5371.37|5371.37|5371.01|5371.01|0
1628171530000|2021-08-05 13:52:10|5371.71|5371.71|5371.71|5371.71|5371.71|5371.71|5371.71|5371.71|0
1628171540000|2021-08-05 13:52:20|5372.42|5372.42|5372.42|5372.42|5372.42|5372.42|5372.42|5372.42|0
1628171580000|2021-08-05 13:53:00|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|0
1628171600000|2021-08-05 13:53:20|5371.24|5371.24|5371.24|5371.24|5371.24|5371.24|5371.24|5371.24|0
1628171610000|2021-08-05 13:53:30|5371.71|5371.71|5371.24|5371.24|5371.99|5371.99|5371.24|5371.24|0
1628171620000|2021-08-05 13:53:40|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|0
1628171630000|2021-08-05 13:53:50|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|0
1628171650000|2021-08-05 13:54:10|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|0
1628171670000|2021-08-05 13:54:30|5372.97|5372.97|5372.73|5372.73|5372.97|5372.97|5372.73|5372.73|0
1628171680000|2021-08-05 13:54:40|5372.38|5372.38|5372.38|5372.38|5372.38|5372.38|5372.38|5372.38|0
1628171690000|2021-08-05 13:54:50|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|0
1628171700000|2021-08-05 13:55:00|5371.73|5371.73|5371.73|5371.73|5371.73|5371.73|5371.73|5371.73|0
1628171710000|2021-08-05 13:55:10|5371.37|5371.37|5371.37|5371.37|5371.37|5371.37|5371.37|5371.37|0
1628171730000|2021-08-05 13:55:30|5371.31|5371.31|5371.31|5371.31|5371.31|5371.31|5371.31|5371.31|0
1628171750000|2021-08-05 13:55:50|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|0
1628171770000|2021-08-05 13:56:10|5370.6|5370.6|5369.03|5369.03|5370.6|5370.6|5369.03|5369.03|0
1628171780000|2021-08-05 13:56:20|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|0
1628171800000|2021-08-05 13:56:40|5368.04|5368.04|5368.04|5368.04|5368.04|5368.04|5368.04|5368.04|0
1628171820000|2021-08-05 13:57:00|5367.98|5367.98|5367.92|5367.92|5367.98|5367.98|5367.92|5367.92|0
1628171840000|2021-08-05 13:57:20|5367.58|5367.58|5366.89|5366.89|5367.58|5367.58|5366.89|5366.89|0
1628171890000|2021-08-05 13:58:10|5366.83|5366.83|5366.83|5366.83|5366.83|5366.83|5366.83|5366.83|0
1628171910000|2021-08-05 13:58:30|5366.12|5366.12|5366.12|5366.12|5366.12|5366.12|5366.12|5366.12|0
1628171920000|2021-08-05 13:58:40|5365.88|5365.88|5366.59|5366.59|5366.59|5366.59|5365.88|5365.88|0
1628171940000|2021-08-05 13:59:00|5366.25|5366.25|5366.59|5366.59|5366.59|5366.59|5366.25|5366.25|0
1628171980000|2021-08-05 13:59:40|5366.94|5366.94|5366.6|5366.6|5366.94|5366.94|5366.6|5366.6|0
1628172000000|2021-08-05 14:00:00|5366.94|5366.94|5366.94|5366.94|5366.94|5366.94|5366.94|5366.94|0
1628172010000|2021-08-05 14:00:10|5367.3|5367.3|5367.3|5367.3|5367.3|5367.3|5367.3|5367.3|0
1628172030000|2021-08-05 14:00:30|5366.59|5366.59|5366.59|5366.59|5366.59|5366.59|5366.59|5366.59|0
1628172040000|2021-08-05 14:00:40|5366.01|5366.01|5364.2|5364.2|5366.01|5366.01|5364.2|5364.2|0
1628172050000|2021-08-05 14:00:50|5364.14|5364.14|5363.79|5363.79|5364.14|5364.14|5363.79|5363.79|0
1628172060000|2021-08-05 14:01:00|5364.5|5364.5|5363.79|5363.79|5364.5|5364.5|5363.79|5363.79|0
1628172080000|2021-08-05 14:01:20|5363.51|5363.51|5363.51|5363.51|5363.51|5363.51|5363.51|5363.51|0
1628172090000|2021-08-05 14:01:30|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|0
1628172100000|2021-08-05 14:01:40|5362.8|5362.8|5363.03|5363.03|5363.03|5363.03|5362.8|5362.8|0
1628172110000|2021-08-05 14:01:50|5363.39|5363.39|5363.33|5363.33|5363.39|5363.39|5363.33|5363.33|0
1628172130000|2021-08-05 14:02:10|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|0
1628172160000|2021-08-05 14:02:40|5362.73|5362.73|5362.73|5362.73|5362.73|5362.73|5362.73|5362.73|0
1628172190000|2021-08-05 14:03:10|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|0
1628172210000|2021-08-05 14:03:30|5361.68|5361.68|5361.68|5361.68|5361.68|5361.68|5361.68|5361.68|0
1628172230000|2021-08-05 14:03:50|5363.1|5363.1|5363.1|5363.1|5363.1|5363.1|5363.1|5363.1|0
1628172280000|2021-08-05 14:04:40|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|0
1628172300000|2021-08-05 14:05:00|5363.4|5363.4|5363.4|5363.4|5363.4|5363.4|5363.4|5363.4|0
1628172310000|2021-08-05 14:05:10|5363.74|5363.74|5363.74|5363.74|5363.74|5363.74|5363.74|5363.74|0
1628172340000|2021-08-05 14:05:40|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|0
1628172360000|2021-08-05 14:06:00|5364.2|5364.2|5365.26|5365.26|5365.26|5365.26|5364.2|5364.2|0
1628172380000|2021-08-05 14:06:20|5364.91|5364.91|5364.2|5364.2|5364.91|5364.91|5364.2|5364.2|0
1628172390000|2021-08-05 14:06:30|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|0
1628172410000|2021-08-05 14:06:50|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|0
1628172420000|2021-08-05 14:07:00|5365.25|5365.25|5365.25|5365.25|5365.25|5365.25|5365.25|5365.25|0
1628172440000|2021-08-05 14:07:20|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|0
1628172450000|2021-08-05 14:07:30|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|0
1628172460000|2021-08-05 14:07:40|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1628172470000|2021-08-05 14:07:50|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|0
1628172480000|2021-08-05 14:08:00|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|0
1628172560000|2021-08-05 14:09:20|5363.9|5363.9|5363.72|5363.72|5363.9|5363.9|5363.72|5363.72|0
1628172590000|2021-08-05 14:09:50|5363.37|5363.37|5362.95|5362.95|5363.37|5363.37|5362.95|5362.95|0
1628172600000|2021-08-05 14:10:00|5363.31|5363.31|5363.66|5363.66|5364.02|5364.02|5363.31|5363.31|0
1628172620000|2021-08-05 14:10:20|5362.95|5362.95|5362.95|5362.95|5362.95|5362.95|5362.95|5362.95|0
1628172630000|2021-08-05 14:10:30|5363.66|5363.66|5363.66|5363.66|5363.66|5363.66|5363.66|5363.66|0
1628172640000|2021-08-05 14:10:40|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|0
1628172660000|2021-08-05 14:11:00|5364.37|5364.37|5364.72|5364.72|5364.72|5364.72|5364.37|5364.37|0
1628172680000|2021-08-05 14:11:20|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|0
1628172690000|2021-08-05 14:11:30|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|0
1628172700000|2021-08-05 14:11:40|5364.73|5364.73|5364.73|5364.73|5364.73|5364.73|5364.73|5364.73|0
1628172710000|2021-08-05 14:11:50|5365.08|5365.08|5364.84|5364.84|5365.08|5365.08|5364.84|5364.84|0
1628172720000|2021-08-05 14:12:00|5365.55|5365.55|5365.79|5365.79|5365.79|5365.79|5365.55|5365.55|0
1628172750000|2021-08-05 14:12:30|5366.15|5366.15|5365.2|5365.2|5366.15|5366.15|5365.2|5365.2|0
1628172760000|2021-08-05 14:12:40|5364.96|5364.96|5364.96|5364.96|5364.96|5364.96|5364.96|5364.96|0
1628172770000|2021-08-05 14:12:50|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|0
1628172780000|2021-08-05 14:13:00|5365.37|5365.37|5365.37|5365.37|5365.73|5365.73|5365.37|5365.37|0
1628172790000|2021-08-05 14:13:10|5365.55|5365.55|5365.49|5365.49|5365.55|5365.55|5365.49|5365.49|0
1628172800000|2021-08-05 14:13:20|5365.73|5365.73|5365.97|5365.97|5366.68|5366.68|5365.73|5365.73|0
1628172810000|2021-08-05 14:13:30|5365.79|5365.79|5366.32|5366.32|5366.32|5366.32|5365.79|5365.79|0
1628172830000|2021-08-05 14:13:50|5366.2|5366.2|5366.2|5366.2|5366.2|5366.2|5366.2|5366.2|0
1628172850000|2021-08-05 14:14:10|5366.56|5366.56|5366.32|5366.32|5366.56|5366.56|5366.32|5366.32|0
1628172870000|2021-08-05 14:14:30|5366.68|5366.68|5366.32|5366.32|5366.68|5366.68|5366.32|5366.32|0
1628172900000|2021-08-05 14:15:00|5366.2|5366.2|5366.14|5366.14|5366.2|5366.2|5366.14|5366.14|0
1628172920000|2021-08-05 14:15:20|5366.03|5366.03|5366.03|5366.03|5366.03|5366.03|5365.67|5365.67|0
1628172930000|2021-08-05 14:15:30|5366.27|5366.27|5367.21|5367.21|5367.21|5367.21|5366.27|5366.27|0
1628172960000|2021-08-05 14:16:00|5367.56|5367.56|5367.56|5367.56|5367.56|5367.56|5367.56|5367.56|0
1628172990000|2021-08-05 14:16:30|5367.91|5367.91|5367.91|5367.91|5367.91|5367.91|5367.91|5367.91|0
1628173060000|2021-08-05 14:17:40|5367.67|5367.67|5367.67|5367.67|5367.67|5367.67|5367.67|5367.67|0
1628173070000|2021-08-05 14:17:50|5368.03|5368.03|5368.03|5368.03|5368.03|5368.03|5368.03|5368.03|0
1628173080000|2021-08-05 14:18:00|5368.38|5368.38|5368.04|5368.04|5368.4|5368.4|5368.04|5368.04|0
1628173130000|2021-08-05 14:18:50|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|0
1628173150000|2021-08-05 14:19:10|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|5368.45|0
1628173160000|2021-08-05 14:19:20|5368.8|5368.8|5367.82|5367.82|5368.8|5368.8|5367.82|5367.82|0
1628173200000|2021-08-05 14:20:00|5368.1|5368.1|5368.85|5368.85|5368.85|5368.85|5368.1|5368.1|0
1628173210000|2021-08-05 14:20:10|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|0
1628173240000|2021-08-05 14:20:40|5369.15|5369.15|5369.09|5369.09|5369.15|5369.15|5369.09|5369.09|0
1628173250000|2021-08-05 14:20:50|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1628173260000|2021-08-05 14:21:00|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|0
1628173310000|2021-08-05 14:21:50|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1628173330000|2021-08-05 14:22:10|5369.09|5369.09|5368.74|5368.74|5369.09|5369.09|5368.74|5368.74|0
1628173340000|2021-08-05 14:22:20|5368.38|5368.38|5366.99|5366.99|5368.38|5368.38|5366.81|5366.81|0
1628173360000|2021-08-05 14:22:40|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|5367.34|0
1628173390000|2021-08-05 14:23:10|5367|5367|5367|5367|5367.71|5367.71|5367|5367|0
1628173400000|2021-08-05 14:23:20|5366.65|5366.65|5366.99|5366.99|5366.99|5366.99|5366.65|5366.65|0
1628173420000|2021-08-05 14:23:40|5367.11|5367.11|5367.11|5367.11|5367.11|5367.11|5367.11|5367.11|0
1628173430000|2021-08-05 14:23:50|5368.17|5368.17|5368.17|5368.17|5368.17|5368.17|5368.17|5368.17|0
1628173440000|2021-08-05 14:24:00|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|5368.53|0
1628173450000|2021-08-05 14:24:10|5368.29|5368.29|5368.05|5368.05|5368.29|5368.29|5368.05|5368.05|0
1628173460000|2021-08-05 14:24:20|5367.34|5367.34|5368.05|5368.05|5368.05|5368.05|5367.34|5367.34|0
1628173470000|2021-08-05 14:24:30|5367.69|5367.69|5367.69|5367.69|5367.69|5367.69|5367.69|5367.69|0
1628173480000|2021-08-05 14:24:40|5367.58|5367.58|5367.28|5367.28|5367.58|5367.58|5367.28|5367.28|0
1628173490000|2021-08-05 14:24:50|5366.94|5366.94|5366.94|5366.94|5366.94|5366.94|5366.94|5366.94|0
1628173500000|2021-08-05 14:25:00|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|0
1628173510000|2021-08-05 14:25:10|5366.14|5366.14|5365.07|5365.07|5366.14|5366.14|5364.72|5364.72|0
1628173520000|2021-08-05 14:25:20|5364.38|5364.38|5364.38|5364.38|5364.38|5364.38|5364.38|5364.38|0
1628173530000|2021-08-05 14:25:30|5364.02|5364.02|5362.04|5362.04|5364.02|5364.02|5361.68|5361.68|0
1628173550000|2021-08-05 14:25:50|5361.92|5361.92|5362.61|5362.61|5362.61|5362.61|5361.92|5361.92|0
1628173580000|2021-08-05 14:26:20|5363.32|5363.32|5363.32|5363.32|5363.68|5363.68|5363.32|5363.32|0
1628173590000|2021-08-05 14:26:30|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|0
1628173610000|2021-08-05 14:26:50|5362.69|5362.69|5362.69|5362.69|5362.69|5362.69|5362.69|5362.69|0
1628173630000|2021-08-05 14:27:10|5362.33|5362.33|5361.98|5361.98|5362.33|5362.33|5361.98|5361.98|0
1628173650000|2021-08-05 14:27:30|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|5361.62|0
1628173670000|2021-08-05 14:27:50|5361.98|5361.98|5361.62|5361.62|5361.98|5361.98|5361.62|5361.62|0
1628173690000|2021-08-05 14:28:10|5361.34|5361.34|5361.34|5361.34|5361.34|5361.34|5361.34|5361.34|0
1628173700000|2021-08-05 14:28:20|5361|5361|5361|5361|5361|5361|5361|5361|0
1628173710000|2021-08-05 14:28:30|5360.66|5360.66|5360.66|5360.66|5360.66|5360.66|5360.66|5360.66|0
1628173740000|2021-08-05 14:29:00|5360.31|5360.31|5359.6|5359.6|5360.31|5360.31|5359.6|5359.6|0
1628173760000|2021-08-05 14:29:20|5359.24|5359.24|5358.89|5358.89|5359.24|5359.24|5358.89|5358.89|0
1628173780000|2021-08-05 14:29:40|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|0
1628173790000|2021-08-05 14:29:50|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|0
1628173810000|2021-08-05 14:30:10|5360.01|5360.01|5359.65|5359.65|5360.01|5360.01|5359.65|5359.65|0
1628173830000|2021-08-05 14:30:30|5359.3|5359.3|5359.3|5359.3|5359.3|5359.3|5359.3|5359.3|0
1628173860000|2021-08-05 14:31:00|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|0
1628173870000|2021-08-05 14:31:10|5359|5359|5359|5359|5359|5359|5359|5359|0
1628173890000|2021-08-05 14:31:30|5359.71|5359.71|5360.41|5360.41|5360.41|5360.41|5359.71|5359.71|0
1628173900000|2021-08-05 14:31:40|5360.47|5360.47|5360.47|5360.47|5360.47|5360.47|5360.47|5360.47|0
1628173960000|2021-08-05 14:32:40|5360.75|5360.75|5360.75|5360.75|5360.75|5360.75|5360.75|5360.75|0
1628173980000|2021-08-05 14:33:00|5360.63|5360.63|5360.69|5360.69|5360.69|5360.69|5360.63|5360.63|0
1628173990000|2021-08-05 14:33:10|5361.04|5361.04|5360.33|5360.33|5361.04|5361.04|5360.33|5360.33|0
1628174000000|2021-08-05 14:33:20|5358.45|5358.45|5358.18|5358.18|5358.53|5358.53|5358.17|5358.17|0
1628174080000|2021-08-05 14:34:40|5358.54|5358.54|5358.18|5358.18|5358.54|5358.54|5358.18|5358.18|0
1628174100000|2021-08-05 14:35:00|5358.53|5358.53|5358.82|5358.82|5358.88|5358.88|5358.53|5358.53|0
1628174120000|2021-08-05 14:35:20|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|0
1628174130000|2021-08-05 14:35:30|5358.82|5358.82|5356.33|5356.33|5358.82|5358.82|5356.33|5356.33|0
1628174150000|2021-08-05 14:35:50|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|0
1628174180000|2021-08-05 14:36:20|5356.11|5356.11|5355.47|5355.47|5356.11|5356.11|5355.47|5355.47|0
1628174190000|2021-08-05 14:36:30|5355.13|5355.13|5353.36|5353.36|5355.13|5355.13|5353.36|5353.36|0
1628174210000|2021-08-05 14:36:50|5353.07|5353.07|5353.49|5353.49|5353.49|5353.49|5353.07|5353.07|0
1628174220000|2021-08-05 14:37:00|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|0
1628174240000|2021-08-05 14:37:20|5353.96|5353.96|5354.26|5354.26|5354.26|5354.26|5353.9|5353.9|0
1628174250000|2021-08-05 14:37:30|5354.43|5354.43|5354.55|5354.55|5354.55|5354.55|5354.43|5354.43|0
1628174270000|2021-08-05 14:37:50|5354.49|5354.49|5354.43|5354.43|5354.55|5354.55|5354.26|5354.26|0
1628174280000|2021-08-05 14:38:00|5354.15|5354.15|5353.86|5353.86|5354.15|5354.15|5353.86|5353.86|0
1628174310000|2021-08-05 14:38:30|5354.57|5354.57|5354.23|5354.23|5354.57|5354.57|5354.23|5354.23|0
1628174320000|2021-08-05 14:38:40|5353.99|5353.99|5352.69|5352.69|5353.99|5353.99|5352.45|5352.45|0
1628174340000|2021-08-05 14:39:00|5352.8|5352.8|5352.8|5352.8|5352.8|5352.8|5352.8|5352.8|0
1628174370000|2021-08-05 14:39:30|5352.45|5352.45|5352.45|5352.45|5352.45|5352.45|5352.45|5352.45|0
1628174390000|2021-08-05 14:39:50|5351.38|5351.38|5351.38|5351.38|5351.38|5351.38|5351.38|5351.38|0
1628174400000|2021-08-05 14:40:00|5350.67|5350.67|5350.61|5350.61|5350.67|5350.67|5350.61|5350.61|0
1628174410000|2021-08-05 14:40:10|5351.32|5351.32|5349.28|5349.28|5351.32|5351.32|5349.28|5349.28|0
1628174420000|2021-08-05 14:40:20|5349|5349|5349|5349|5349|5349|5349|5349|0
1628174430000|2021-08-05 14:40:30|5348.76|5348.76|5348.76|5348.76|5348.76|5348.76|5348.76|5348.76|0
1628174450000|2021-08-05 14:40:50|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|0
1628174460000|2021-08-05 14:41:00|5349.13|5349.13|5349.2|5349.2|5349.49|5349.49|5349.13|5349.13|0
1628174470000|2021-08-05 14:41:10|5349.56|5349.56|5351.78|5351.78|5352.14|5352.14|5349.56|5349.56|0
1628174480000|2021-08-05 14:41:20|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|5350.36|0
1628174490000|2021-08-05 14:41:30|5351.07|5351.07|5351.07|5351.07|5351.07|5351.07|5351.07|5351.07|0
1628174500000|2021-08-05 14:41:40|5353.91|5353.91|5353.55|5353.55|5353.91|5353.91|5353.2|5353.2|0
1628174510000|2021-08-05 14:41:50|5354.26|5354.26|5357.13|5357.13|5357.37|5357.37|5354.26|5354.26|0
1628174520000|2021-08-05 14:42:00|5357.84|5357.84|5360.46|5360.46|5360.82|5360.82|5356.42|5356.42|0
1628174530000|2021-08-05 14:42:10|5359.75|5359.75|5358.45|5358.45|5359.75|5359.75|5358.45|5358.45|0
1628174540000|2021-08-05 14:42:20|5358.21|5358.21|5358.1|5358.1|5358.21|5358.21|5357.86|5357.86|0
1628174550000|2021-08-05 14:42:30|5359.4|5359.4|5359.98|5359.98|5360.45|5360.45|5359.4|5359.4|0
1628174560000|2021-08-05 14:42:40|5360.67|5360.67|5361.86|5361.86|5362.22|5362.22|5360.67|5360.67|0
1628174580000|2021-08-05 14:43:00|5361.15|5361.15|5364.32|5364.32|5364.32|5364.32|5361.15|5361.15|0
1628174590000|2021-08-05 14:43:10|5364.08|5364.08|5362.26|5362.26|5364.08|5364.08|5362.26|5362.26|0
1628174600000|2021-08-05 14:43:20|5362.02|5362.02|5359.41|5359.41|5362.02|5362.02|5359.41|5359.41|0
1628174610000|2021-08-05 14:43:30|5360.48|5360.48|5357.43|5357.43|5360.48|5360.48|5357.43|5357.43|0
1628174620000|2021-08-05 14:43:40|5357.31|5357.31|5354.2|5354.2|5357.31|5357.31|5354.2|5354.2|0
1628174630000|2021-08-05 14:43:50|5354.44|5354.44|5355.74|5355.74|5355.74|5355.74|5354.08|5354.08|0
1628174640000|2021-08-05 14:44:00|5355.56|5355.56|5355.56|5355.56|5355.56|5355.56|5355.56|5355.56|0
1628174660000|2021-08-05 14:44:20|5355.21|5355.21|5354.28|5354.28|5355.21|5355.21|5354.16|5354.16|0
1628174670000|2021-08-05 14:44:30|5354.04|5354.04|5353.77|5353.77|5354.39|5354.39|5353.77|5353.77|0
1628174680000|2021-08-05 14:44:40|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|0
1628174690000|2021-08-05 14:44:50|5353.89|5353.89|5353.89|5353.89|5353.89|5353.89|5353.89|5353.89|0
1628174710000|2021-08-05 14:45:10|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|5354.23|0
1628174720000|2021-08-05 14:45:20|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|0
1628174740000|2021-08-05 14:45:40|5355.18|5355.18|5355.53|5355.53|5355.53|5355.53|5355.18|5355.18|0
1628174750000|2021-08-05 14:45:50|5355.18|5355.18|5355.12|5355.12|5355.18|5355.18|5355.12|5355.12|0
1628174760000|2021-08-05 14:46:00|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|0
1628174770000|2021-08-05 14:46:10|5354.77|5354.77|5353.58|5353.58|5354.77|5354.77|5353.58|5353.58|0
1628174790000|2021-08-05 14:46:30|5353.22|5353.22|5353.22|5353.22|5353.22|5353.22|5353.22|5353.22|0
1628174810000|2021-08-05 14:46:50|5352.88|5352.88|5352.25|5352.25|5352.88|5352.88|5352.25|5352.25|0
1628174830000|2021-08-05 14:47:10|5352.01|5352.01|5350.94|5350.94|5352.01|5352.01|5350.94|5350.94|0
1628174840000|2021-08-05 14:47:20|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|0
1628174850000|2021-08-05 14:47:30|5351.3|5351.3|5350.72|5350.72|5351.3|5351.3|5350.72|5350.72|0
1628174860000|2021-08-05 14:47:40|5350.24|5350.24|5350.13|5350.13|5350.6|5350.6|5349.89|5349.89|0
1628174870000|2021-08-05 14:47:50|5350.01|5350.01|5350.01|5350.01|5350.01|5350.01|5350.01|5350.01|0
1628174890000|2021-08-05 14:48:10|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|0
1628174920000|2021-08-05 14:48:40|5350.72|5350.72|5350.48|5350.48|5350.72|5350.72|5350.48|5350.48|0
1628174940000|2021-08-05 14:49:00|5351.3|5351.3|5351.12|5351.12|5351.41|5351.41|5351.12|5351.12|0
1628174950000|2021-08-05 14:49:10|5351.36|5351.36|5351.71|5351.71|5351.71|5351.71|5351.36|5351.36|0
1628174960000|2021-08-05 14:49:20|5351.47|5351.47|5351.77|5351.77|5351.77|5351.77|5351.47|5351.47|0
1628175000000|2021-08-05 14:50:00|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|0
1628175020000|2021-08-05 14:50:20|5351.43|5351.43|5351.43|5351.43|5351.43|5351.43|5351.43|5351.43|0
1628175030000|2021-08-05 14:50:30|5351.07|5351.07|5351.25|5351.25|5351.6|5351.6|5351.07|5351.07|0
1628175080000|2021-08-05 14:51:20|5350.9|5350.9|5348.54|5348.54|5350.9|5350.9|5346.88|5346.88|0
1628175090000|2021-08-05 14:51:30|5348.78|5348.78|5348.9|5348.9|5348.9|5348.9|5348.54|5348.54|0
1628175100000|2021-08-05 14:51:40|5349.13|5349.13|5349.84|5349.84|5349.84|5349.84|5349.13|5349.13|0
1628175110000|2021-08-05 14:51:50|5349.49|5349.49|5350.8|5350.8|5350.8|5350.8|5349.49|5349.49|0
1628175120000|2021-08-05 14:52:00|5351.14|5351.14|5350.66|5350.66|5351.14|5351.14|5350.66|5350.66|0
1628175130000|2021-08-05 14:52:10|5350.31|5350.31|5350.13|5350.13|5350.31|5350.31|5350.13|5350.13|0
1628175180000|2021-08-05 14:53:00|5349.79|5349.79|5350.13|5350.13|5350.13|5350.13|5349.79|5349.79|0
1628175190000|2021-08-05 14:53:10|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|0
1628175240000|2021-08-05 14:54:00|5350.29|5350.29|5350.59|5350.59|5350.59|5350.59|5350.12|5350.12|0
1628175250000|2021-08-05 14:54:10|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|0
1628175260000|2021-08-05 14:54:20|5350.43|5350.43|5350.09|5350.09|5350.43|5350.43|5350.09|5350.09|0
1628175270000|2021-08-05 14:54:30|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|5350.03|0
1628175290000|2021-08-05 14:54:50|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|0
1628175300000|2021-08-05 14:55:00|5350.45|5350.45|5350.69|5350.69|5350.69|5350.69|5350.45|5350.45|0
1628175310000|2021-08-05 14:55:10|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|5350.35|0
1628175340000|2021-08-05 14:55:40|5350.63|5350.63|5350.63|5350.63|5350.63|5350.63|5350.63|5350.63|0
1628175350000|2021-08-05 14:55:50|5350.39|5350.39|5350.56|5350.56|5350.56|5350.56|5350.39|5350.39|0
1628175360000|2021-08-05 14:56:00|5350.33|5350.33|5350.45|5350.45|5350.56|5350.56|5350.33|5350.33|0
1628175380000|2021-08-05 14:56:20|5350.33|5350.33|5350.33|5350.33|5350.33|5350.33|5350.33|5350.33|0
1628175390000|2021-08-05 14:56:30|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|5350.09|0
1628175400000|2021-08-05 14:56:40|5350.27|5350.27|5350.44|5350.44|5350.44|5350.44|5350.27|5350.27|0
1628175420000|2021-08-05 14:57:00|5350.16|5350.16|5350.16|5350.16|5350.16|5350.16|5350.16|5350.16|0
1628175460000|2021-08-05 14:57:40|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|0
1628175480000|2021-08-05 14:58:00|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|0
1628175490000|2021-08-05 14:58:10|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|5350.92|0
1628175510000|2021-08-05 14:58:30|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|0
1628175520000|2021-08-05 14:58:40|5350.46|5350.46|5350.46|5350.46|5350.46|5350.46|5350.46|5350.46|0
1628175530000|2021-08-05 14:58:50|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|0
1628175540000|2021-08-05 14:59:00|5350.68|5350.68|5350.45|5350.45|5350.68|5350.68|5350.45|5350.45|0
1628175550000|2021-08-05 14:59:10|5350.8|5350.8|5351.16|5351.16|5351.16|5351.16|5350.8|5350.8|0
1628175570000|2021-08-05 14:59:30|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|0
1628175590000|2021-08-05 14:59:50|5351.59|5351.59|5351.6|5351.6|5351.6|5351.6|5351.25|5351.25|0
1628175600000|2021-08-05 15:00:00|5351.96|5351.96|5351.25|5351.25|5351.96|5351.96|5351.25|5351.25|0
1628175640000|2021-08-05 15:00:40|5350.89|5350.89|5351.42|5351.42|5351.42|5351.42|5350.89|5350.89|0
1628175650000|2021-08-05 15:00:50|5351.25|5351.25|5351.25|5351.25|5351.25|5351.25|5351.25|5351.25|0
1628175660000|2021-08-05 15:01:00|5351.59|5351.59|5351.64|5351.64|5351.64|5351.64|5351.59|5351.59|0
1628175670000|2021-08-05 15:01:10|5351.82|5351.82|5352.35|5352.35|5352.35|5352.35|5351.82|5351.82|0
1628175700000|2021-08-05 15:01:40|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|0
1628175730000|2021-08-05 15:02:10|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|0
1628175740000|2021-08-05 15:02:20|5353.24|5353.24|5353.24|5353.24|5353.24|5353.24|5353.24|5353.24|0
1628175770000|2021-08-05 15:02:50|5353.6|5353.6|5353.26|5353.26|5353.6|5353.6|5353.26|5353.26|0
1628175780000|2021-08-05 15:03:00|5353.2|5353.2|5353.2|5353.2|5353.2|5353.2|5353.2|5353.2|0
1628175790000|2021-08-05 15:03:10|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|0
1628175820000|2021-08-05 15:03:40|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|0
1628175870000|2021-08-05 15:04:30|5353.21|5353.21|5352.5|5352.5|5353.21|5353.21|5352.15|5352.15|0
1628175880000|2021-08-05 15:04:40|5352.86|5352.86|5353.21|5353.21|5353.21|5353.21|5352.86|5352.86|0
1628175890000|2021-08-05 15:04:50|5352.86|5352.86|5353.27|5353.27|5353.27|5353.27|5352.86|5352.86|0
1628175900000|2021-08-05 15:05:00|5353.09|5353.09|5353.27|5353.27|5353.27|5353.27|5353.09|5353.09|0
1628175910000|2021-08-05 15:05:10|5352.91|5352.91|5352.56|5352.56|5352.91|5352.91|5352.56|5352.56|0
1628175940000|2021-08-05 15:05:40|5352.91|5352.91|5352.74|5352.74|5352.91|5352.91|5352.74|5352.74|0
1628175970000|2021-08-05 15:06:10|5352.56|5352.56|5352.44|5352.44|5352.56|5352.56|5352.44|5352.44|0
1628175980000|2021-08-05 15:06:20|5352.2|5352.2|5352.2|5352.2|5352.2|5352.2|5352.2|5352.2|0
1628175990000|2021-08-05 15:06:30|5351.86|5351.86|5349.87|5349.87|5351.86|5351.86|5349.87|5349.87|0
1628176000000|2021-08-05 15:06:40|5349.52|5349.52|5349.29|5349.29|5349.52|5349.52|5349.29|5349.29|0
1628176010000|2021-08-05 15:06:50|5348.93|5348.93|5348.93|5348.93|5348.93|5348.93|5348.93|5348.93|0
1628176030000|2021-08-05 15:07:10|5348.75|5348.75|5348.46|5348.46|5348.75|5348.75|5347.99|5347.99|0
1628176040000|2021-08-05 15:07:20|5348.4|5348.4|5348.75|5348.75|5349.11|5349.11|5348.4|5348.4|0
1628176050000|2021-08-05 15:07:30|5348.47|5348.47|5348.13|5348.13|5348.47|5348.47|5348.13|5348.13|0
1628176070000|2021-08-05 15:07:50|5348.31|5348.31|5348.31|5348.31|5348.31|5348.31|5348.31|5348.31|0
1628176100000|2021-08-05 15:08:20|5348.49|5348.49|5348.49|5348.49|5348.49|5348.49|5348.49|5348.49|0
1628176150000|2021-08-05 15:09:10|5348.77|5348.77|5348.77|5348.77|5348.77|5348.77|5348.77|5348.77|0
1628176180000|2021-08-05 15:09:40|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|0
1628176200000|2021-08-05 15:10:00|5349.18|5349.18|5349.18|5349.18|5349.18|5349.18|5349.18|5349.18|0
1628176210000|2021-08-05 15:10:10|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|0
1628176220000|2021-08-05 15:10:20|5348.88|5348.88|5348.88|5348.88|5348.88|5348.88|5348.88|5348.88|0
1628176240000|2021-08-05 15:10:40|5349.24|5349.24|5349.24|5349.24|5349.24|5349.24|5349.24|5349.24|0
1628176270000|2021-08-05 15:11:10|5348.88|5348.88|5348.17|5348.17|5348.88|5348.88|5348.17|5348.17|0
1628176310000|2021-08-05 15:11:50|5348.52|5348.52|5348.52|5348.52|5348.52|5348.52|5348.52|5348.52|0
1628176330000|2021-08-05 15:12:10|5348.17|5348.17|5347.46|5347.46|5348.17|5348.17|5347.46|5347.46|0
1628176350000|2021-08-05 15:12:30|5347.82|5347.82|5347.82|5347.82|5347.82|5347.82|5347.82|5347.82|0
1628176380000|2021-08-05 15:13:00|5347.88|5347.88|5347.88|5347.88|5347.88|5347.88|5347.88|5347.88|0
1628176390000|2021-08-05 15:13:10|5347.52|5347.52|5347.52|5347.52|5347.52|5347.52|5347.52|5347.52|0
1628176400000|2021-08-05 15:13:20|5347.28|5347.28|5346.92|5346.92|5347.28|5347.28|5346.09|5346.09|0
1628176410000|2021-08-05 15:13:30|5346.58|5346.58|5346.94|5346.94|5346.94|5346.94|5346.58|5346.58|0
1628176420000|2021-08-05 15:13:40|5347.29|5347.29|5346.82|5346.82|5347.29|5347.29|5346.82|5346.82|0
1628176430000|2021-08-05 15:13:50|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|0
1628176440000|2021-08-05 15:14:00|5347.29|5347.29|5346.82|5346.82|5347.29|5347.29|5346.82|5346.82|0
1628176450000|2021-08-05 15:14:10|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|5347.05|0
1628176470000|2021-08-05 15:14:30|5347|5347|5347|5347|5347|5347|5347|5347|0
1628176490000|2021-08-05 15:14:50|5346.64|5346.64|5346.64|5346.64|5346.64|5346.64|5346.64|5346.64|0
1628176500000|2021-08-05 15:15:00|5346.88|5346.88|5345.59|5345.59|5346.88|5346.88|5345.59|5345.59|0
1628176510000|2021-08-05 15:15:10|5345.24|5345.24|5345.24|5345.24|5345.24|5345.24|5345.24|5345.24|0
1628176530000|2021-08-05 15:15:30|5345.58|5345.58|5345.58|5345.58|5345.58|5345.58|5345.58|5345.58|0
1628176540000|2021-08-05 15:15:40|5345.93|5345.93|5345.93|5345.93|5345.93|5345.93|5345.93|5345.93|0
1628176550000|2021-08-05 15:15:50|5346.29|5346.29|5346.41|5346.41|5346.41|5346.41|5346.29|5346.29|0
1628176560000|2021-08-05 15:16:00|5345.93|5345.93|5345.87|5345.87|5345.93|5345.93|5345.87|5345.87|0
1628176580000|2021-08-05 15:16:20|5345.75|5345.75|5345.75|5345.75|5345.75|5345.75|5345.75|5345.75|0
1628176590000|2021-08-05 15:16:30|5345.51|5345.51|5345.77|5345.77|5346.11|5346.11|5345.51|5345.51|0
1628176610000|2021-08-05 15:16:50|5345.83|5345.83|5345.47|5345.47|5345.83|5345.83|5345.47|5345.47|0
1628176630000|2021-08-05 15:17:10|5344.76|5344.76|5344.76|5344.76|5344.76|5344.76|5344.76|5344.76|0
1628176670000|2021-08-05 15:17:50|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|5345.12|0
1628176690000|2021-08-05 15:18:10|5344.76|5344.76|5345.12|5345.12|5345.12|5345.12|5344.76|5344.76|0
1628176710000|2021-08-05 15:18:30|5344.76|5344.76|5344.76|5344.76|5344.82|5344.82|5344.76|5344.76|0
1628176720000|2021-08-05 15:18:40|5344.7|5344.7|5344.8|5344.8|5345.04|5345.04|5344.7|5344.7|0
1628176740000|2021-08-05 15:19:00|5344.57|5344.57|5344.8|5344.8|5344.8|5344.8|5344.57|5344.57|0
1628176760000|2021-08-05 15:19:20|5345.04|5345.04|5345.04|5345.04|5345.04|5345.04|5345.04|5345.04|0
1628176770000|2021-08-05 15:19:30|5344.7|5344.7|5344.7|5344.7|5344.7|5344.7|5344.7|5344.7|0
1628176780000|2021-08-05 15:19:40|5345.06|5345.06|5345.41|5345.41|5345.41|5345.41|5345.06|5345.06|0
1628176790000|2021-08-05 15:19:50|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|0
1628176820000|2021-08-05 15:20:20|5343.64|5343.64|5343.64|5343.64|5343.64|5343.64|5343.28|5343.28|0
1628176830000|2021-08-05 15:20:30|5343.99|5343.99|5343.99|5343.99|5343.99|5343.99|5343.99|5343.99|0
1628176840000|2021-08-05 15:20:40|5344.33|5344.33|5344.39|5344.39|5344.39|5344.39|5344.33|5344.33|0
1628176850000|2021-08-05 15:20:50|5344.73|5344.73|5344.67|5344.67|5344.73|5344.73|5344.67|5344.67|0
1628176870000|2021-08-05 15:21:10|5345.03|5345.03|5344.75|5344.75|5345.03|5345.03|5344.75|5344.75|0
1628176890000|2021-08-05 15:21:30|5344.51|5344.51|5344.51|5344.51|5344.51|5344.51|5344.51|5344.51|0
1628176940000|2021-08-05 15:22:20|5344.57|5344.57|5344.51|5344.51|5344.57|5344.57|5344.51|5344.51|0
1628176960000|2021-08-05 15:22:40|5343.09|5343.09|5343.09|5343.09|5343.09|5343.09|5343.09|5343.09|0
1628176970000|2021-08-05 15:22:50|5344.15|5344.15|5344.15|5344.15|5344.15|5344.15|5344.15|5344.15|0
1628176980000|2021-08-05 15:23:00|5344.51|5344.51|5345.09|5345.09|5345.09|5345.09|5344.51|5344.51|0
1628177000000|2021-08-05 15:23:20|5344.73|5344.73|5344.05|5344.05|5344.73|5344.73|5344.05|5344.05|0
1628177030000|2021-08-05 15:23:50|5344.39|5344.39|5344.39|5344.39|5344.39|5344.39|5344.39|5344.39|0
1628177040000|2021-08-05 15:24:00|5344.87|5344.87|5345.23|5345.23|5345.23|5345.23|5344.87|5344.87|0
1628177060000|2021-08-05 15:24:20|5344.52|5344.52|5344.52|5344.52|5344.52|5344.52|5344.52|5344.52|0
1628177070000|2021-08-05 15:24:30|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|0
1628177080000|2021-08-05 15:24:40|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|5344.99|0
1628177090000|2021-08-05 15:24:50|5344.63|5344.63|5344.28|5344.28|5344.63|5344.63|5344.28|5344.28|0
1628177100000|2021-08-05 15:25:00|5344.62|5344.62|5345.25|5345.25|5345.25|5345.25|5344.62|5344.62|0
1628177110000|2021-08-05 15:25:10|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|0
1628177120000|2021-08-05 15:25:20|5346.44|5346.44|5346.2|5346.2|5346.44|5346.44|5346.2|5346.2|0
1628177130000|2021-08-05 15:25:30|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|0
1628177150000|2021-08-05 15:25:50|5346.32|5346.32|5346.32|5346.32|5346.32|5346.32|5346.32|5346.32|0
1628177160000|2021-08-05 15:26:00|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|0
1628177170000|2021-08-05 15:26:10|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|0
1628177180000|2021-08-05 15:26:20|5347.39|5347.39|5347.39|5347.39|5347.39|5347.39|5347.39|5347.39|0
1628177190000|2021-08-05 15:26:30|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|0
1628177200000|2021-08-05 15:26:40|5347.63|5347.63|5347.39|5347.39|5347.63|5347.63|5347.39|5347.39|0
1628177220000|2021-08-05 15:27:00|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|0
1628177230000|2021-08-05 15:27:10|5348.1|5348.1|5347.74|5347.74|5348.1|5348.1|5347.74|5347.74|0
1628177240000|2021-08-05 15:27:20|5348.1|5348.1|5348.1|5348.1|5348.1|5348.1|5348.1|5348.1|0
1628177260000|2021-08-05 15:27:40|5348.22|5348.22|5348.57|5348.57|5348.57|5348.57|5348.22|5348.22|0
1628177270000|2021-08-05 15:27:50|5348.93|5348.93|5349.28|5349.28|5349.28|5349.28|5348.93|5348.93|0
1628177280000|2021-08-05 15:28:00|5349.64|5349.64|5349.64|5349.64|5349.64|5349.64|5349.64|5349.64|0
1628177290000|2021-08-05 15:28:10|5349.28|5349.28|5349.64|5349.64|5349.64|5349.64|5349.28|5349.28|0
1628177300000|2021-08-05 15:28:20|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|0
1628177310000|2021-08-05 15:28:30|5350.35|5350.35|5350.82|5350.82|5350.82|5350.82|5350.35|5350.35|0
1628177320000|2021-08-05 15:28:40|5351.18|5351.18|5350.11|5350.11|5351.18|5351.18|5350.11|5350.11|0
1628177330000|2021-08-05 15:28:50|5350.82|5350.82|5350.77|5350.77|5350.82|5350.82|5350.77|5350.77|0
1628177340000|2021-08-05 15:29:00|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|0
1628177350000|2021-08-05 15:29:10|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|5349.46|5349.46|0
1628177360000|2021-08-05 15:29:20|5350.16|5350.16|5350.51|5350.51|5350.51|5350.51|5350.16|5350.16|0
1628177370000|2021-08-05 15:29:30|5350.16|5350.16|5349.46|5349.46|5350.51|5350.51|5349.46|5349.46|0
1628177380000|2021-08-05 15:29:40|5349.4|5349.4|5349.34|5349.34|5350.1|5350.1|5348.98|5348.98|0
1628177390000|2021-08-05 15:29:50|5348.63|5348.63|5348.41|5348.41|5348.63|5348.63|5348.24|5348.24|0
1628234100000|2021-08-06 07:15:00|5346.28|5346.28|5345.7|5345.7|5346.28|5346.28|5345.7|5345.7|0
1628234130000|2021-08-06 07:15:30|5346.77|5346.77|5346.77|5346.77|5346.77|5346.77|5346.77|5346.77|0
1628234150000|2021-08-06 07:15:50|5345.7|5345.7|5345.7|5345.7|5345.7|5345.7|5345.7|5345.7|0
1628234180000|2021-08-06 07:16:20|5347.72|5347.72|5347.36|5347.36|5347.72|5347.72|5347.36|5347.36|0
1628234190000|2021-08-06 07:16:30|5348.78|5348.78|5348.78|5348.78|5348.78|5348.78|5348.78|5348.78|0
1628234200000|2021-08-06 07:16:40|5349.06|5349.06|5346.93|5346.93|5349.06|5349.06|5346.93|5346.93|0
1628234210000|2021-08-06 07:16:50|5347.58|5347.58|5347.24|5347.24|5347.58|5347.58|5347.24|5347.24|0
1628234220000|2021-08-06 07:17:00|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|5347.92|0
1628234230000|2021-08-06 07:17:10|5348.2|5348.2|5348.2|5348.2|5348.2|5348.2|5348.2|5348.2|0
1628234240000|2021-08-06 07:17:20|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|0
1628234280000|2021-08-06 07:18:00|5348.76|5348.76|5348.76|5348.76|5348.76|5348.76|5348.76|5348.76|0
1628234290000|2021-08-06 07:18:10|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|0
1628234300000|2021-08-06 07:18:20|5348.13|5348.13|5348.48|5348.48|5348.48|5348.48|5348.13|5348.13|0
1628234320000|2021-08-06 07:18:40|5348|5348|5348|5348|5348|5348|5348|5348|0
1628234330000|2021-08-06 07:18:50|5348.35|5348.35|5348.35|5348.35|5348.35|5348.35|5348.35|5348.35|0
1628234340000|2021-08-06 07:19:00|5348.59|5348.59|5347.91|5347.91|5348.59|5348.59|5347.91|5347.91|0
1628234350000|2021-08-06 07:19:10|5347.67|5347.67|5348.03|5348.03|5348.03|5348.03|5347.67|5347.67|0
1628234360000|2021-08-06 07:19:20|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|0
1628234370000|2021-08-06 07:19:30|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|0
1628234450000|2021-08-06 07:20:50|5349.79|5349.79|5349.79|5349.79|5349.79|5349.79|5349.79|5349.79|0
1628234460000|2021-08-06 07:21:00|5349.45|5349.45|5349.92|5349.92|5349.92|5349.92|5349.45|5349.45|0
1628234470000|2021-08-06 07:21:10|5349.64|5349.64|5349.36|5349.36|5349.64|5349.64|5349.36|5349.36|0
1628234480000|2021-08-06 07:21:20|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|5349.12|0
1628234490000|2021-08-06 07:21:30|5348.88|5348.88|5349.32|5349.32|5349.6|5349.6|5348.28|5348.28|0
1628234500000|2021-08-06 07:21:40|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|0
1628234570000|2021-08-06 07:22:50|5349.26|5349.26|5346.85|5346.85|5349.26|5349.26|5346.85|5346.85|0
1628234610000|2021-08-06 07:23:30|5346.61|5346.61|5345.9|5345.9|5346.61|5346.61|5345.9|5345.9|0
1628234660000|2021-08-06 07:24:20|5346.58|5346.58|5346.58|5346.58|5346.58|5346.58|5346.58|5346.58|0
1628234670000|2021-08-06 07:24:30|5347.14|5347.14|5348.69|5348.69|5348.69|5348.69|5347.14|5347.14|0
1628234740000|2021-08-06 07:25:40|5350.82|5350.82|5351.17|5351.17|5351.17|5351.17|5350.82|5350.82|0
1628234750000|2021-08-06 07:25:50|5351.41|5351.41|5351.76|5351.76|5351.76|5351.76|5351.41|5351.41|0
1628234780000|2021-08-06 07:26:20|5352.12|5352.12|5352.75|5352.75|5352.75|5352.75|5352.12|5352.12|0
1628234830000|2021-08-06 07:27:10|5352.04|5352.04|5351.33|5351.33|5352.04|5352.04|5351.33|5351.33|0
1628234840000|2021-08-06 07:27:20|5353.04|5353.04|5353.04|5353.04|5353.04|5353.04|5353.04|5353.04|0
1628234850000|2021-08-06 07:27:30|5352.7|5352.7|5352.05|5352.05|5352.7|5352.7|5352.05|5352.05|0
1628234870000|2021-08-06 07:27:50|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|0
1628234880000|2021-08-06 07:28:00|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|0
1628234890000|2021-08-06 07:28:10|5350.91|5350.91|5353.64|5353.64|5353.64|5353.64|5350.91|5350.91|0
1628234900000|2021-08-06 07:28:20|5353.88|5353.88|5353.88|5353.88|5353.88|5353.88|5353.88|5353.88|0
1628234910000|2021-08-06 07:28:30|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|0
1628234930000|2021-08-06 07:28:50|5353.29|5353.29|5351.51|5351.51|5353.29|5353.29|5351.51|5351.51|0
1628234940000|2021-08-06 07:29:00|5351.27|5351.27|5351.51|5351.51|5351.51|5351.51|5351.27|5351.27|0
1628234990000|2021-08-06 07:29:50|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|5350.8|0
1628235010000|2021-08-06 07:30:10|5352.22|5352.22|5352.7|5352.7|5352.7|5352.7|5352.22|5352.22|0
1628235020000|2021-08-06 07:30:20|5353.77|5353.77|5354.83|5354.83|5354.83|5354.83|5353.77|5353.77|0
1628235040000|2021-08-06 07:30:40|5354.48|5354.48|5354.54|5354.54|5354.54|5354.54|5354.48|5354.48|0
1628235060000|2021-08-06 07:31:00|5354.3|5354.3|5354.3|5354.3|5354.3|5354.3|5354.3|5354.3|0
1628235130000|2021-08-06 07:32:10|5353.33|5353.33|5352.62|5352.62|5353.33|5353.33|5352.62|5352.62|0
1628235150000|2021-08-06 07:32:30|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|0
1628235160000|2021-08-06 07:32:40|5351.32|5351.32|5350.84|5350.84|5351.32|5351.32|5350.84|5350.84|0
1628235170000|2021-08-06 07:32:50|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|5350.56|0
1628235180000|2021-08-06 07:33:00|5349.85|5349.85|5349.49|5349.49|5349.85|5349.85|5349.49|5349.49|0
1628235190000|2021-08-06 07:33:10|5348.78|5348.78|5348.78|5348.78|5348.78|5348.78|5348.78|5348.78|0
1628235200000|2021-08-06 07:33:20|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|5348.55|0
1628235220000|2021-08-06 07:33:40|5347.86|5347.86|5347.52|5347.52|5347.86|5347.86|5347.52|5347.52|0
1628235230000|2021-08-06 07:33:50|5347.8|5347.8|5347.8|5347.8|5347.8|5347.8|5347.8|5347.8|0
1628235250000|2021-08-06 07:34:10|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|0
1628235280000|2021-08-06 07:34:40|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|5347.74|0
1628235300000|2021-08-06 07:35:00|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|0
1628235340000|2021-08-06 07:35:40|5347.15|5347.15|5347.15|5347.15|5347.15|5347.15|5347.15|5347.15|0
1628235420000|2021-08-06 07:37:00|5346.91|5346.91|5346.91|5346.91|5346.91|5346.91|5346.91|5346.91|0
1628235470000|2021-08-06 07:37:50|5346.63|5346.63|5346.35|5346.35|5346.63|5346.63|5346.35|5346.35|0
1628235480000|2021-08-06 07:38:00|5344.22|5344.22|5344.22|5344.22|5344.22|5344.22|5344.22|5344.22|0
1628235490000|2021-08-06 07:38:10|5343.66|5343.66|5341.92|5341.92|5343.66|5343.66|5341.92|5341.92|0
1628235520000|2021-08-06 07:38:40|5342.16|5342.16|5342.34|5342.34|5342.34|5342.34|5342.16|5342.16|0
1628235530000|2021-08-06 07:38:50|5339.5|5339.5|5339.26|5339.26|5339.5|5339.5|5339.26|5339.26|0
1628235540000|2021-08-06 07:39:00|5338.55|5338.55|5338.19|5338.19|5338.55|5338.55|5338.19|5338.19|0
1628235560000|2021-08-06 07:39:20|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|0
1628235580000|2021-08-06 07:39:40|5337.79|5337.79|5337.79|5337.79|5337.79|5337.79|5337.79|5337.79|0
1628235600000|2021-08-06 07:40:00|5338.03|5338.03|5338.03|5338.03|5338.03|5338.03|5338.03|5338.03|0
1628235620000|2021-08-06 07:40:20|5338.09|5338.09|5338.09|5338.09|5338.09|5338.09|5338.09|5338.09|0
1628235640000|2021-08-06 07:40:40|5337.85|5337.85|5337.85|5337.85|5337.85|5337.85|5337.85|5337.85|0
1628235680000|2021-08-06 07:41:20|5337.5|5337.5|5337.79|5337.79|5337.79|5337.79|5337.5|5337.5|0
1628235690000|2021-08-06 07:41:30|5337.51|5337.51|5337.51|5337.51|5337.51|5337.51|5337.51|5337.51|0
1628235740000|2021-08-06 07:42:20|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|5337.04|0
1628235760000|2021-08-06 07:42:40|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|0
1628235770000|2021-08-06 07:42:50|5336.12|5336.12|5335.84|5335.84|5336.12|5336.12|5335.84|5335.84|0
1628235790000|2021-08-06 07:43:10|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|5335.48|0
1628235800000|2021-08-06 07:43:20|5335.96|5335.96|5336.2|5336.2|5336.2|5336.2|5335.96|5335.96|0
1628235810000|2021-08-06 07:43:30|5335.72|5335.72|5335.72|5335.72|5335.72|5335.72|5335.72|5335.72|0
1628235820000|2021-08-06 07:43:40|5336.08|5336.08|5336.08|5336.08|5336.08|5336.08|5336.08|5336.08|0
1628235850000|2021-08-06 07:44:10|5336.02|5336.02|5336.02|5336.02|5336.02|5336.02|5336.02|5336.02|0
1628235880000|2021-08-06 07:44:40|5336.36|5336.36|5337.28|5337.28|5337.28|5337.28|5336.36|5336.36|0
1628235900000|2021-08-06 07:45:00|5336.57|5336.57|5337.28|5337.28|5337.28|5337.28|5336.57|5336.57|0
1628235920000|2021-08-06 07:45:20|5336.94|5336.94|5338.36|5338.36|5338.36|5338.36|5336.94|5336.94|0
1628235960000|2021-08-06 07:46:00|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|0
1628235980000|2021-08-06 07:46:20|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|0
1628236010000|2021-08-06 07:46:50|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|5338.6|0
1628236030000|2021-08-06 07:47:10|5338.88|5338.88|5340.85|5340.85|5340.85|5340.85|5338.88|5338.88|0
1628236060000|2021-08-06 07:47:40|5341.09|5341.09|5340.97|5340.97|5341.09|5341.09|5340.97|5340.97|0
1628236080000|2021-08-06 07:48:00|5340.62|5340.62|5340.26|5340.26|5340.62|5340.62|5340.26|5340.26|0
1628236110000|2021-08-06 07:48:30|5340.44|5340.44|5340.32|5340.32|5340.44|5340.44|5340.32|5340.32|0
1628236120000|2021-08-06 07:48:40|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|5339.96|0
1628236190000|2021-08-06 07:49:50|5339.73|5339.73|5339.73|5339.73|5339.73|5339.73|5339.73|5339.73|0
1628236200000|2021-08-06 07:50:00|5339.49|5339.49|5339.49|5339.49|5339.49|5339.49|5339.49|5339.49|0
1628236210000|2021-08-06 07:50:10|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|5340.67|0
1628236220000|2021-08-06 07:50:20|5340.44|5340.44|5340.44|5340.44|5340.44|5340.44|5340.44|5340.44|0
1628236230000|2021-08-06 07:50:30|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|0
1628236240000|2021-08-06 07:50:40|5340.37|5340.37|5340.37|5340.37|5340.37|5340.37|5340.37|5340.37|0
1628236260000|2021-08-06 07:51:00|5340.26|5340.26|5340.72|5340.72|5340.72|5340.72|5340.2|5340.2|0
1628236270000|2021-08-06 07:51:10|5340.78|5340.78|5340.78|5340.78|5340.78|5340.78|5340.78|5340.78|0
1628236280000|2021-08-06 07:51:20|5341.25|5341.25|5341.25|5341.25|5341.25|5341.25|5341.25|5341.25|0
1628236320000|2021-08-06 07:52:00|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|5341.96|0
1628236330000|2021-08-06 07:52:10|5342.02|5342.02|5342.02|5342.02|5342.02|5342.02|5342.02|5342.02|0
1628236340000|2021-08-06 07:52:20|5341.67|5341.67|5342.38|5342.38|5342.38|5342.38|5341.67|5341.67|0
1628236360000|2021-08-06 07:52:40|5342.73|5342.73|5342.73|5342.73|5342.73|5342.73|5342.73|5342.73|0
1628236390000|2021-08-06 07:53:10|5342.79|5342.79|5342.79|5342.79|5342.79|5342.79|5342.79|5342.79|0
1628236420000|2021-08-06 07:53:40|5343.5|5343.5|5343.5|5343.5|5343.5|5343.5|5343.5|5343.5|0
1628236440000|2021-08-06 07:54:00|5343.84|5343.84|5343.84|5343.84|5343.84|5343.84|5343.84|5343.84|0
1628236450000|2021-08-06 07:54:10|5343.5|5343.5|5343.26|5343.26|5343.5|5343.5|5343.26|5343.26|0
1628236480000|2021-08-06 07:54:40|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|0
1628236490000|2021-08-06 07:54:50|5344.33|5344.33|5344.33|5344.33|5344.33|5344.33|5344.33|5344.33|0
1628236500000|2021-08-06 07:55:00|5344.09|5344.09|5344.09|5344.09|5344.09|5344.09|5344.09|5344.09|0
1628236560000|2021-08-06 07:56:00|5343.91|5343.91|5344.27|5344.27|5344.27|5344.27|5343.91|5343.91|0
1628236570000|2021-08-06 07:56:10|5344.98|5344.98|5344.98|5344.98|5344.98|5344.98|5344.98|5344.98|0
1628236580000|2021-08-06 07:56:20|5344.68|5344.68|5344.45|5344.45|5344.68|5344.68|5344.45|5344.45|0
1628236590000|2021-08-06 07:56:30|5344.09|5344.09|5343.74|5343.74|5344.09|5344.09|5343.74|5343.74|0
1628236600000|2021-08-06 07:56:40|5343.38|5343.38|5343.38|5343.38|5343.38|5343.38|5343.38|5343.38|0
1628236670000|2021-08-06 07:57:50|5343.04|5343.04|5341.62|5341.62|5343.04|5343.04|5341.62|5341.62|0
1628236680000|2021-08-06 07:58:00|5341.98|5341.98|5342.69|5342.69|5342.69|5342.69|5341.98|5341.98|0
1628236710000|2021-08-06 07:58:30|5343.16|5343.16|5343.58|5343.58|5343.58|5343.58|5343.16|5343.16|0
1628236750000|2021-08-06 07:59:10|5342.87|5342.87|5343.15|5343.15|5343.15|5343.15|5342.87|5342.87|0
1628236780000|2021-08-06 07:59:40|5343.43|5343.43|5343.43|5343.43|5343.43|5343.43|5343.43|5343.43|0
1628236790000|2021-08-06 07:59:50|5343.78|5343.78|5343.78|5343.78|5343.78|5343.78|5343.78|5343.78|0
1628236800000|2021-08-06 08:00:00|5344.77|5344.77|5344.87|5344.87|5345.11|5345.11|5344.77|5344.77|0
1628236810000|2021-08-06 08:00:10|5344.53|5344.53|5344.53|5344.53|5344.53|5344.53|5344.53|5344.53|0
1628236850000|2021-08-06 08:00:50|5344.19|5344.19|5343.72|5343.72|5344.19|5344.19|5343.72|5343.72|0
1628236860000|2021-08-06 08:01:00|5343.43|5343.43|5343.43|5343.43|5343.43|5343.43|5343.43|5343.43|0
1628236900000|2021-08-06 08:01:40|5343.79|5343.79|5344.85|5344.85|5344.85|5344.85|5342.72|5342.72|0
1628236910000|2021-08-06 08:01:50|5343.08|5343.08|5343.08|5343.08|5343.43|5343.43|5341.3|5341.3|0
1628236920000|2021-08-06 08:02:00|5342.01|5342.01|5341.66|5341.66|5343.43|5343.43|5341.66|5341.66|0
1628236930000|2021-08-06 08:02:10|5342.01|5342.01|5341.66|5341.66|5342.01|5342.01|5341.66|5341.66|0
1628236960000|2021-08-06 08:02:40|5342.37|5342.37|5342.72|5342.72|5342.72|5342.72|5342.37|5342.37|0
1628236970000|2021-08-06 08:02:50|5343.08|5343.08|5343.08|5343.08|5343.08|5343.08|5343.08|5343.08|0
1628237050000|2021-08-06 08:04:10|5342.67|5342.67|5342.67|5342.67|5342.67|5342.67|5342.67|5342.67|0
1628237110000|2021-08-06 08:05:10|5343.14|5343.14|5343.14|5343.14|5343.14|5343.14|5343.14|5343.14|0
1628237200000|2021-08-06 08:06:40|5342.8|5342.8|5342.8|5342.8|5342.8|5342.8|5342.8|5342.8|0
1628237240000|2021-08-06 08:07:20|5346.35|5346.35|5345.29|5345.29|5346.35|5346.35|5345.29|5345.29|0
1628237250000|2021-08-06 08:07:30|5344.93|5344.93|5344.58|5344.58|5344.93|5344.93|5344.58|5344.58|0
1628237260000|2021-08-06 08:07:40|5344.1|5344.1|5343.86|5343.86|5344.1|5344.1|5343.86|5343.86|0
1628237430000|2021-08-06 08:10:30|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|5343.57|0
1628237450000|2021-08-06 08:10:50|5342.52|5342.52|5342.16|5342.16|5342.87|5342.87|5342.16|5342.16|0
1628237510000|2021-08-06 08:11:50|5341.92|5341.92|5341.92|5341.92|5341.92|5341.92|5341.92|5341.92|0
1628237520000|2021-08-06 08:12:00|5341.68|5341.68|5341.68|5341.68|5341.68|5341.68|5341.68|5341.68|0
1628237560000|2021-08-06 08:12:40|5342.04|5342.04|5342.04|5342.04|5342.04|5342.04|5342.04|5342.04|0
1628237570000|2021-08-06 08:12:50|5341.76|5341.76|5341.76|5341.76|5341.76|5341.76|5341.76|5341.76|0
1628237600000|2021-08-06 08:13:20|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|5342.11|0
1628237630000|2021-08-06 08:13:50|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|5341.87|0
1628237640000|2021-08-06 08:14:00|5341.64|5341.64|5341.64|5341.64|5341.64|5341.64|5341.64|5341.64|0
1628237660000|2021-08-06 08:14:20|5341.28|5341.28|5340.38|5340.38|5341.28|5341.28|5340.38|5340.38|0
1628237670000|2021-08-06 08:14:30|5340.5|5340.5|5340.1|5340.1|5340.5|5340.5|5340.1|5340.1|0
1628237680000|2021-08-06 08:14:40|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|0
1628237700000|2021-08-06 08:15:00|5339.94|5339.94|5339.58|5339.58|5340.65|5340.65|5339.58|5339.58|0
1628237740000|2021-08-06 08:15:40|5337.81|5337.81|5337.1|5337.1|5337.81|5337.81|5337.1|5337.1|0
1628237750000|2021-08-06 08:15:50|5336.39|5336.39|5335.05|5335.05|5336.39|5336.39|5335.05|5335.05|0
1628237770000|2021-08-06 08:16:10|5334.81|5334.81|5335.17|5335.17|5335.17|5335.17|5334.1|5334.1|0
1628237780000|2021-08-06 08:16:20|5335.4|5335.4|5335.4|5335.4|5335.4|5335.4|5335.4|5335.4|0
1628237860000|2021-08-06 08:17:40|5336.8|5336.8|5336.69|5336.69|5336.8|5336.8|5336.69|5336.69|0
1628237880000|2021-08-06 08:18:00|5336.35|5336.35|5337.11|5337.11|5337.11|5337.11|5336.35|5336.35|0
1628237900000|2021-08-06 08:18:20|5338.13|5338.13|5337.79|5337.79|5338.13|5338.13|5337.79|5337.79|0
1628237910000|2021-08-06 08:18:30|5337.51|5337.51|5337.51|5337.51|5337.51|5337.51|5337.51|5337.51|0
1628237920000|2021-08-06 08:18:40|5337.28|5337.28|5338.46|5338.46|5338.46|5338.46|5337.28|5337.28|0
1628237930000|2021-08-06 08:18:50|5338.11|5338.11|5338.11|5338.11|5338.11|5338.11|5338.11|5338.11|0
1628237940000|2021-08-06 08:19:00|5338.34|5338.34|5338.46|5338.46|5338.46|5338.46|5338.34|5338.34|0
1628237970000|2021-08-06 08:19:30|5338.11|5338.11|5338.11|5338.11|5338.11|5338.11|5338.11|5338.11|0
1628237980000|2021-08-06 08:19:40|5338.46|5338.46|5338.46|5338.46|5338.46|5338.46|5338.46|5338.46|0
1628238000000|2021-08-06 08:20:00|5338.22|5338.22|5338.22|5338.22|5338.22|5338.22|5338.22|5338.22|0
1628238100000|2021-08-06 08:21:40|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|0
1628238120000|2021-08-06 08:22:00|5338.64|5338.64|5339.29|5339.29|5339.29|5339.29|5338.64|5338.64|0
1628238140000|2021-08-06 08:22:20|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|0
1628238250000|2021-08-06 08:24:10|5340.11|5340.11|5340.11|5340.11|5340.11|5340.11|5340.11|5340.11|0
1628238260000|2021-08-06 08:24:20|5340.22|5340.22|5340.22|5340.22|5340.22|5340.22|5340.22|5340.22|0
1628238300000|2021-08-06 08:25:00|5340.93|5340.93|5339.51|5339.51|5340.93|5340.93|5339.51|5339.51|0
1628238360000|2021-08-06 08:26:00|5339.28|5339.28|5339.28|5339.28|5339.28|5339.28|5339.28|5339.28|0
1628238400000|2021-08-06 08:26:40|5339.63|5339.63|5339.99|5339.99|5339.99|5339.99|5339.63|5339.63|0
1628238410000|2021-08-06 08:26:50|5340.34|5340.34|5340.63|5340.63|5340.63|5340.63|5340.34|5340.34|0
1628238440000|2021-08-06 08:27:20|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|5340.28|0
1628238540000|2021-08-06 08:29:00|5340.04|5340.04|5340.04|5340.04|5340.04|5340.04|5340.04|5340.04|0
1628238550000|2021-08-06 08:29:10|5340.98|5340.98|5340.98|5340.98|5340.98|5340.98|5340.98|5340.98|0
1628238610000|2021-08-06 08:30:10|5338.85|5338.85|5338.85|5338.85|5338.85|5338.85|5338.85|5338.85|0
1628238640000|2021-08-06 08:30:40|5338.61|5338.61|5337.9|5337.9|5338.61|5338.61|5337.9|5337.9|0
1628238650000|2021-08-06 08:30:50|5335.77|5335.77|5337.19|5337.19|5337.19|5337.19|5335.77|5335.77|0
1628238660000|2021-08-06 08:31:00|5337.55|5337.55|5337.72|5337.72|5337.72|5337.72|5337.55|5337.55|0
1628238670000|2021-08-06 08:31:10|5338.08|5338.08|5338.08|5338.08|5338.08|5338.08|5338.08|5338.08|0
1628238680000|2021-08-06 08:31:20|5337.72|5337.72|5337.72|5337.72|5337.72|5337.72|5337.72|5337.72|0
1628238740000|2021-08-06 08:32:20|5337.37|5337.37|5337.37|5337.37|5337.37|5337.37|5337.37|5337.37|0
1628238750000|2021-08-06 08:32:30|5337.72|5337.72|5337.01|5337.01|5337.72|5337.72|5337.01|5337.01|0
1628238870000|2021-08-06 08:34:30|5337.37|5337.37|5338.44|5338.44|5338.44|5338.44|5337.37|5337.37|0
1628238900000|2021-08-06 08:35:00|5338.32|5338.32|5338.32|5338.32|5338.32|5338.32|5338.32|5338.32|0
1628238940000|2021-08-06 08:35:40|5337.61|5337.61|5337.61|5337.61|5337.61|5337.61|5337.61|5337.61|0
1628238950000|2021-08-06 08:35:50|5337.5|5337.5|5337.67|5337.67|5337.73|5337.73|5337.5|5337.5|0
1628238970000|2021-08-06 08:36:10|5337.32|5337.32|5337.67|5337.67|5337.67|5337.67|5337.32|5337.32|0
1628239080000|2021-08-06 08:38:00|5338.01|5338.01|5338.01|5338.01|5338.01|5338.01|5338.01|5338.01|0
1628239090000|2021-08-06 08:38:10|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|5338.07|0
1628239150000|2021-08-06 08:39:10|5338.43|5338.43|5338.43|5338.43|5338.43|5338.43|5338.43|5338.43|0
1628239240000|2021-08-06 08:40:40|5337.95|5337.95|5337.95|5337.95|5337.95|5337.95|5337.95|5337.95|0
1628239250000|2021-08-06 08:40:50|5337.71|5337.71|5337.71|5337.71|5337.71|5337.71|5337.71|5337.71|0
1628239270000|2021-08-06 08:41:10|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|0
1628239280000|2021-08-06 08:41:20|5337|5337|5337|5337|5337|5337|5337|5337|0
1628239310000|2021-08-06 08:41:50|5336.76|5336.76|5336.76|5336.76|5336.76|5336.76|5336.76|5336.76|0
1628239320000|2021-08-06 08:42:00|5336.48|5336.48|5336.48|5336.48|5336.48|5336.48|5336.48|5336.48|0
1628239360000|2021-08-06 08:42:40|5336.84|5336.84|5336.84|5336.84|5336.84|5336.84|5336.84|5336.84|0
1628239370000|2021-08-06 08:42:50|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|0
1628239420000|2021-08-06 08:43:40|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|5337.36|0
1628239460000|2021-08-06 08:44:20|5337.12|5337.12|5336.88|5336.88|5337.12|5337.12|5336.88|5336.88|0
1628239470000|2021-08-06 08:44:30|5336.64|5336.64|5336.64|5336.64|5336.64|5336.64|5336.64|5336.64|0
1628239500000|2021-08-06 08:45:00|5336.29|5336.29|5336.88|5336.88|5336.88|5336.88|5336.29|5336.29|0
1628239510000|2021-08-06 08:45:10|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|0
1628239560000|2021-08-06 08:46:00|5336.88|5336.88|5336.6|5336.6|5336.88|5336.88|5336.6|5336.6|0
1628239570000|2021-08-06 08:46:10|5336.25|5336.25|5335.89|5335.89|5336.25|5336.25|5335.89|5335.89|0
1628239580000|2021-08-06 08:46:20|5335.21|5335.21|5334.85|5334.85|5335.56|5335.56|5334.85|5334.85|0
1628239590000|2021-08-06 08:46:30|5335.21|5335.21|5334.87|5334.87|5335.21|5335.21|5334.87|5334.87|0
1628239610000|2021-08-06 08:46:50|5334.63|5334.63|5334.39|5334.39|5334.63|5334.63|5334.39|5334.39|0
1628239630000|2021-08-06 08:47:10|5334.57|5334.57|5334.92|5334.92|5334.92|5334.92|5334.57|5334.57|0
1628239640000|2021-08-06 08:47:20|5334.68|5334.68|5334.68|5334.68|5334.68|5334.68|5334.68|5334.68|0
1628239690000|2021-08-06 08:48:10|5334.92|5334.92|5334.92|5334.92|5334.92|5334.92|5334.92|5334.92|0
1628239720000|2021-08-06 08:48:40|5334.86|5334.86|5334.92|5334.92|5334.92|5334.92|5334.86|5334.86|0
1628239740000|2021-08-06 08:49:00|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|5334.64|0
1628239750000|2021-08-06 08:49:10|5335.35|5335.35|5335.69|5335.69|5335.69|5335.69|5335.35|5335.35|0
1628239760000|2021-08-06 08:49:20|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|0
1628239790000|2021-08-06 08:49:50|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|5336.12|0
1628239800000|2021-08-06 08:50:00|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|0
1628239910000|2021-08-06 08:51:50|5335.64|5335.64|5335.64|5335.64|5335.64|5335.64|5335.64|5335.64|0
1628239940000|2021-08-06 08:52:20|5335.88|5335.88|5335.88|5335.88|5336.24|5336.24|5335.88|5335.88|0
1628239970000|2021-08-06 08:52:50|5335.82|5335.82|5335.82|5335.82|5335.82|5335.82|5335.82|5335.82|0
1628240050000|2021-08-06 08:54:10|5336.17|5336.17|5336.17|5336.17|5336.17|5336.17|5336.17|5336.17|0
1628240060000|2021-08-06 08:54:20|5335.93|5335.93|5335.93|5335.93|5335.93|5335.93|5335.93|5335.93|0
1628240070000|2021-08-06 08:54:30|5335.87|5335.87|5335.87|5335.87|5335.87|5335.87|5335.87|5335.87|0
1628240080000|2021-08-06 08:54:40|5336.04|5336.04|5336.1|5336.1|5336.1|5336.1|5336.04|5336.04|0
1628240100000|2021-08-06 08:55:00|5336.46|5336.46|5336.93|5336.93|5336.93|5336.93|5336.46|5336.46|0
1628240130000|2021-08-06 08:55:30|5337.05|5337.05|5337.05|5337.05|5337.05|5337.05|5337.05|5337.05|0
1628240150000|2021-08-06 08:55:50|5337.29|5337.29|5337.29|5337.29|5337.29|5337.29|5337.29|5337.29|0
1628240170000|2021-08-06 08:56:10|5339.42|5339.42|5339.42|5339.42|5339.42|5339.42|5339.42|5339.42|0
1628240180000|2021-08-06 08:56:20|5339.18|5339.18|5339.18|5339.18|5339.18|5339.18|5339.18|5339.18|0
1628240230000|2021-08-06 08:57:10|5339|5339|5339|5339|5339|5339|5339|5339|0
1628240240000|2021-08-06 08:57:20|5340.41|5340.41|5340.41|5340.41|5340.41|5340.41|5340.41|5340.41|0
1628240320000|2021-08-06 08:58:40|5341.12|5341.12|5341.94|5341.94|5341.94|5341.94|5341.12|5341.12|0
1628240330000|2021-08-06 08:58:50|5343|5343|5343.36|5343.36|5343.36|5343.36|5343|5343|0
1628240340000|2021-08-06 08:59:00|5343|5343|5341.34|5341.34|5343|5343|5341.34|5341.34|0
1628240350000|2021-08-06 08:59:10|5341.62|5341.62|5341.62|5341.62|5341.62|5341.62|5341.62|5341.62|0
1628240360000|2021-08-06 08:59:20|5341.66|5341.66|5340.95|5340.95|5341.66|5341.66|5340.24|5340.24|0
1628240370000|2021-08-06 08:59:30|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|5341.31|0
1628240380000|2021-08-06 08:59:40|5340.95|5340.95|5341.31|5341.31|5341.31|5341.31|5340.95|5340.95|0
1628240390000|2021-08-06 08:59:50|5342.37|5342.37|5342.37|5342.37|5342.37|5342.37|5342.37|5342.37|0
1628240420000|2021-08-06 09:00:20|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|0
1628240450000|2021-08-06 09:00:50|5342.57|5342.57|5342.33|5342.33|5342.57|5342.57|5342.33|5342.33|0
1628240480000|2021-08-06 09:01:20|5343.45|5343.45|5343.51|5343.51|5343.51|5343.51|5343.45|5343.45|0
1628240490000|2021-08-06 09:01:30|5343.45|5343.45|5343.97|5343.97|5343.97|5343.97|5343.39|5343.39|0
1628240500000|2021-08-06 09:01:40|5344.21|5344.21|5344.21|5344.21|5344.21|5344.21|5344.21|5344.21|0
1628240520000|2021-08-06 09:02:00|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|5344.77|0
1628240580000|2021-08-06 09:03:00|5344.49|5344.49|5344.61|5344.61|5344.61|5344.61|5344.49|5344.49|0
1628240640000|2021-08-06 09:04:00|5344.37|5344.37|5344.37|5344.37|5344.37|5344.37|5344.37|5344.37|0
1628240660000|2021-08-06 09:04:20|5344.84|5344.84|5344.9|5344.9|5344.9|5344.9|5344.84|5344.84|0
1628240680000|2021-08-06 09:04:40|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|5345.61|0
1628240690000|2021-08-06 09:04:50|5345.85|5345.85|5345.85|5345.85|5345.85|5345.85|5345.85|5345.85|0
1628240740000|2021-08-06 09:05:40|5346.91|5346.91|5346.2|5346.2|5346.91|5346.91|5346.2|5346.2|0
1628240750000|2021-08-06 09:05:50|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|0
1628240810000|2021-08-06 09:06:50|5346.54|5346.54|5346.54|5346.54|5346.54|5346.54|5346.54|5346.54|0
1628240820000|2021-08-06 09:07:00|5346.48|5346.48|5346.3|5346.3|5346.48|5346.48|5346.3|5346.3|0
1628240840000|2021-08-06 09:07:20|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|0
1628240850000|2021-08-06 09:07:30|5345.77|5345.77|5346.13|5346.13|5346.13|5346.13|5345.77|5345.77|0
1628240880000|2021-08-06 09:08:00|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|5346.36|0
1628240910000|2021-08-06 09:08:30|5345.65|5345.65|5345.18|5345.18|5345.65|5345.65|5345.18|5345.18|0
1628240920000|2021-08-06 09:08:40|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|0
1628240990000|2021-08-06 09:09:50|5345.3|5345.3|5345.3|5345.3|5345.3|5345.3|5345.3|5345.3|0
1628241070000|2021-08-06 09:11:10|5345.48|5345.48|5345.3|5345.3|5345.48|5345.48|5345.3|5345.3|0
1628241100000|2021-08-06 09:11:40|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|5345.01|0
1628241120000|2021-08-06 09:12:00|5344.77|5344.77|5344.53|5344.53|5344.77|5344.77|5344.53|5344.53|0
1628241130000|2021-08-06 09:12:10|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|5343.97|0
1628241210000|2021-08-06 09:13:30|5342.55|5342.55|5342.55|5342.55|5342.55|5342.55|5342.55|5342.55|0
1628241220000|2021-08-06 09:13:40|5342.31|5342.31|5342.07|5342.07|5342.31|5342.31|5342.07|5342.07|0
1628241240000|2021-08-06 09:14:00|5342.19|5342.19|5342.43|5342.43|5342.43|5342.43|5342.19|5342.19|0
1628241250000|2021-08-06 09:14:10|5343.14|5343.14|5343.14|5343.14|5343.14|5343.14|5343.14|5343.14|0
1628241380000|2021-08-06 09:16:20|5343.25|5343.25|5343.25|5343.25|5343.25|5343.25|5343.25|5343.25|0
1628241450000|2021-08-06 09:17:30|5343.37|5343.37|5342.13|5342.13|5343.43|5343.43|5342.13|5342.13|0
1628241490000|2021-08-06 09:18:10|5342.19|5342.19|5342.31|5342.31|5342.31|5342.31|5342.19|5342.19|0
1628241550000|2021-08-06 09:19:10|5343.02|5343.02|5343.02|5343.02|5343.02|5343.02|5343.02|5343.02|0
1628241570000|2021-08-06 09:19:30|5343.07|5343.07|5342.9|5342.9|5343.07|5343.07|5342.9|5342.9|0
1628241580000|2021-08-06 09:19:40|5342.96|5342.96|5343.3|5343.3|5343.3|5343.3|5342.96|5342.96|0
1628241670000|2021-08-06 09:21:10|5342.96|5342.96|5342.68|5342.68|5342.96|5342.96|5342.68|5342.68|0
1628241690000|2021-08-06 09:21:30|5342.74|5342.74|5342.68|5342.68|5342.74|5342.74|5342.68|5342.68|0
1628241700000|2021-08-06 09:21:40|5343.03|5343.03|5343.03|5343.03|5343.03|5343.03|5343.03|5343.03|0
1628241710000|2021-08-06 09:21:50|5343.15|5343.15|5343.15|5343.15|5343.15|5343.15|5343.15|5343.15|0
1628241760000|2021-08-06 09:22:40|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|0
1628241790000|2021-08-06 09:23:10|5343.5|5343.5|5343.5|5343.5|5343.5|5343.5|5343.5|5343.5|0
1628241840000|2021-08-06 09:24:00|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|5343.86|0
1628241850000|2021-08-06 09:24:10|5343.92|5343.92|5343.98|5343.98|5343.98|5343.98|5343.92|5343.92|0
1628241860000|2021-08-06 09:24:20|5344.57|5344.57|5344.57|5344.57|5344.57|5344.57|5344.57|5344.57|0
1628241910000|2021-08-06 09:25:10|5344.33|5344.33|5344.33|5344.33|5344.33|5344.33|5344.33|5344.33|0
1628241920000|2021-08-06 09:25:20|5344.45|5344.45|5344.45|5344.45|5344.45|5344.45|5344.45|5344.45|0
1628241970000|2021-08-06 09:26:10|5344.69|5344.69|5344.69|5344.69|5344.69|5344.69|5344.69|5344.69|0
1628242010000|2021-08-06 09:26:50|5345.4|5345.4|5344.69|5344.69|5345.4|5345.4|5344.69|5344.69|0
1628242040000|2021-08-06 09:27:20|5344.45|5344.45|5344.45|5344.45|5344.45|5344.45|5344.45|5344.45|0
1628242050000|2021-08-06 09:27:30|5345.16|5345.16|5345.16|5345.16|5345.16|5345.16|5345.16|5345.16|0
1628242070000|2021-08-06 09:27:50|5345.87|5345.87|5345.87|5345.87|5345.87|5345.87|5345.87|5345.87|0
1628242090000|2021-08-06 09:28:10|5346.22|5346.22|5346.22|5346.22|5346.22|5346.22|5346.22|5346.22|0
1628242100000|2021-08-06 09:28:20|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|5346.93|0
1628242110000|2021-08-06 09:28:30|5347.64|5347.64|5347.88|5347.88|5347.88|5347.88|5347.64|5347.64|0
1628242160000|2021-08-06 09:29:20|5348.59|5348.59|5348.59|5348.59|5348.59|5348.59|5348.59|5348.59|0
1628242190000|2021-08-06 09:29:50|5348.95|5348.95|5348.95|5348.95|5348.95|5348.95|5348.95|5348.95|0
1628242210000|2021-08-06 09:30:10|5350.13|5350.13|5351.81|5351.81|5351.81|5351.81|5350.13|5350.13|0
1628242230000|2021-08-06 09:30:30|5351.53|5351.53|5351.81|5351.81|5351.81|5351.81|5351.53|5351.53|0
1628242240000|2021-08-06 09:30:40|5351.53|5351.53|5350.77|5350.77|5351.53|5351.53|5350.77|5350.77|0
1628242250000|2021-08-06 09:30:50|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|0
1628242330000|2021-08-06 09:32:10|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|5351.29|0
1628242380000|2021-08-06 09:33:00|5351.23|5351.23|5351.12|5351.12|5351.41|5351.41|5351.12|5351.12|0
1628242460000|2021-08-06 09:34:20|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|0
1628242560000|2021-08-06 09:36:00|5352.54|5352.54|5352.54|5352.54|5352.54|5352.54|5352.54|5352.54|0
1628242590000|2021-08-06 09:36:30|5352.01|5352.01|5352.13|5352.13|5352.13|5352.13|5352.01|5352.01|0
1628242620000|2021-08-06 09:37:00|5351.42|5351.42|5351.42|5351.42|5351.42|5351.42|5351.42|5351.42|0
1628242630000|2021-08-06 09:37:10|5351.59|5351.59|5352.36|5352.36|5352.36|5352.36|5351.59|5351.59|0
1628242670000|2021-08-06 09:37:50|5351.65|5351.65|5350.94|5350.94|5351.65|5351.65|5350.94|5350.94|0
1628242760000|2021-08-06 09:39:20|5350.76|5350.76|5350.76|5350.76|5350.76|5350.76|5350.76|5350.76|0
1628242800000|2021-08-06 09:40:00|5350.65|5350.65|5350.25|5350.25|5350.65|5350.65|5350.25|5350.25|0
1628242850000|2021-08-06 09:40:50|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|0
1628242910000|2021-08-06 09:41:50|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|0
1628243060000|2021-08-06 09:44:20|5349.01|5349.01|5349.01|5349.01|5349.01|5349.01|5349.01|5349.01|0
1628243090000|2021-08-06 09:44:50|5348.77|5348.77|5347.05|5347.05|5348.77|5348.77|5347.05|5347.05|0
1628243100000|2021-08-06 09:45:00|5346.94|5346.94|5346.94|5346.94|5346.94|5346.94|5346.94|5346.94|0
1628243120000|2021-08-06 09:45:20|5347.29|5347.29|5347.47|5347.47|5347.47|5347.47|5347.29|5347.29|0
1628243160000|2021-08-06 09:46:00|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|0
1628243170000|2021-08-06 09:46:10|5348.29|5348.29|5348.29|5348.29|5348.29|5348.29|5348.29|5348.29|0
1628243180000|2021-08-06 09:46:20|5348.53|5348.53|5348.77|5348.77|5348.77|5348.77|5348.53|5348.53|0
1628243300000|2021-08-06 09:48:20|5348.42|5348.42|5348.06|5348.06|5348.77|5348.77|5348.06|5348.06|0
1628243320000|2021-08-06 09:48:40|5347.58|5347.58|5347.58|5347.58|5347.58|5347.58|5347.58|5347.58|0
1628243340000|2021-08-06 09:49:00|5347.3|5347.3|5347.3|5347.3|5347.3|5347.3|5347.3|5347.3|0
1628243360000|2021-08-06 09:49:20|5347.02|5347.02|5345.58|5345.58|5347.02|5347.02|5345.58|5345.58|0
1628243370000|2021-08-06 09:49:30|5345.24|5345.24|5345.24|5345.24|5345.24|5345.24|5345.24|5345.24|0
1628243390000|2021-08-06 09:49:50|5345.58|5345.58|5345.41|5345.41|5345.58|5345.58|5345.41|5345.41|0
1628243400000|2021-08-06 09:50:00|5345.64|5345.64|5345.29|5345.29|5345.64|5345.64|5345.29|5345.29|0
1628243410000|2021-08-06 09:50:10|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|5345.64|0
1628243440000|2021-08-06 09:50:40|5345.88|5345.88|5346.46|5346.46|5346.46|5346.46|5345.82|5345.82|0
1628243450000|2021-08-06 09:50:50|5346.81|5346.81|5348.23|5348.23|5348.23|5348.23|5346.81|5346.81|0
1628243510000|2021-08-06 09:51:50|5348.59|5348.59|5350.24|5350.24|5350.24|5350.24|5348.59|5348.59|0
1628243540000|2021-08-06 09:52:20|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|0
1628243610000|2021-08-06 09:53:30|5348.77|5348.77|5348.77|5348.77|5348.77|5348.77|5348.77|5348.77|0
1628243690000|2021-08-06 09:54:50|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|0
1628243760000|2021-08-06 09:56:00|5349.24|5349.24|5350.19|5350.19|5350.19|5350.19|5349.24|5349.24|0
1628243800000|2021-08-06 09:56:40|5351.25|5351.25|5351.25|5351.25|5351.25|5351.25|5351.25|5351.25|0
1628243810000|2021-08-06 09:56:50|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|0
1628243850000|2021-08-06 09:57:30|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|0
1628243860000|2021-08-06 09:57:40|5351.5|5351.5|5352.92|5352.92|5352.92|5352.92|5351.5|5351.5|0
1628243880000|2021-08-06 09:58:00|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|0
1628243890000|2021-08-06 09:58:10|5353.04|5353.04|5353.22|5353.22|5353.33|5353.33|5353.04|5353.04|0
1628243900000|2021-08-06 09:58:20|5353.16|5353.16|5352.98|5352.98|5353.16|5353.16|5352.98|5352.98|0
1628243920000|2021-08-06 09:58:40|5353.22|5353.22|5353.16|5353.16|5353.22|5353.22|5353.16|5353.16|0
1628243930000|2021-08-06 09:58:50|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1628243980000|2021-08-06 09:59:40|5353.1|5353.1|5352.56|5352.56|5353.1|5353.1|5351.44|5351.44|0
1628243990000|2021-08-06 09:59:50|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|5353.27|0
1628244020000|2021-08-06 10:00:20|5353.63|5353.63|5353.63|5353.63|5353.63|5353.63|5353.63|5353.63|0
1628244040000|2021-08-06 10:00:40|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1628244050000|2021-08-06 10:00:50|5352.68|5352.68|5353.03|5353.03|5353.03|5353.03|5352.68|5352.68|0
1628244070000|2021-08-06 10:01:10|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|0
1628244090000|2021-08-06 10:01:30|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.1|5354.1|0
1628244120000|2021-08-06 10:02:00|5354.1|5354.1|5353.98|5353.98|5354.1|5354.1|5353.98|5353.98|0
1628244130000|2021-08-06 10:02:10|5354.32|5354.32|5354.44|5354.44|5354.44|5354.44|5354.32|5354.32|0
1628244180000|2021-08-06 10:03:00|5354.09|5354.09|5354.09|5354.09|5354.09|5354.09|5354.09|5354.09|0
1628244190000|2021-08-06 10:03:10|5353.81|5353.81|5353.1|5353.1|5353.81|5353.81|5353.1|5353.1|0
1628244290000|2021-08-06 10:04:50|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|0
1628244300000|2021-08-06 10:05:00|5353.03|5353.03|5353.27|5353.27|5353.27|5353.27|5352.86|5352.86|0
1628244310000|2021-08-06 10:05:10|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|0
1628244350000|2021-08-06 10:05:50|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|0
1628244390000|2021-08-06 10:06:30|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|5352.63|0
1628244400000|2021-08-06 10:06:40|5353.34|5353.34|5353.58|5353.58|5353.58|5353.58|5353.34|5353.34|0
1628244450000|2021-08-06 10:07:30|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|0
1628244460000|2021-08-06 10:07:40|5353.76|5353.76|5354.17|5354.17|5354.29|5354.29|5353.7|5353.7|0
1628244520000|2021-08-06 10:08:40|5354.53|5354.53|5354.53|5354.53|5354.53|5354.53|5354.53|5354.53|0
1628244530000|2021-08-06 10:08:50|5354.19|5354.19|5353.95|5353.95|5354.19|5354.19|5353.95|5353.95|0
1628244550000|2021-08-06 10:09:10|5354.29|5354.29|5354.29|5354.29|5354.29|5354.29|5354.29|5354.29|0
1628244560000|2021-08-06 10:09:20|5355|5355|5355.52|5355.52|5355.52|5355.52|5355|5355|0
1628244600000|2021-08-06 10:10:00|5356.1|5356.1|5356.4|5356.4|5356.4|5356.4|5356.1|5356.1|0
1628244610000|2021-08-06 10:10:10|5356.1|5356.1|5356.4|5356.4|5356.46|5356.46|5356.1|5356.1|0
1628244640000|2021-08-06 10:10:40|5356.52|5356.52|5356.57|5356.57|5356.57|5356.57|5356.52|5356.52|0
1628244790000|2021-08-06 10:13:10|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|0
1628244900000|2021-08-06 10:15:00|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|0
1628244950000|2021-08-06 10:15:50|5356.35|5356.35|5356|5356|5356.35|5356.35|5356|5356|0
1628244960000|2021-08-06 10:16:00|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|0
1628244970000|2021-08-06 10:16:10|5355.76|5355.76|5356|5356|5356.12|5356.12|5355.76|5355.76|0
1628244990000|2021-08-06 10:16:30|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|0
1628245040000|2021-08-06 10:17:20|5354.7|5354.7|5354.41|5354.41|5354.75|5354.75|5354.41|5354.41|0
1628245050000|2021-08-06 10:17:30|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|0
1628245080000|2021-08-06 10:18:00|5354.53|5354.53|5354.88|5354.88|5354.88|5354.88|5354.53|5354.53|0
1628245090000|2021-08-06 10:18:10|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|5354.94|0
1628245100000|2021-08-06 10:18:20|5355.18|5355.18|5355.35|5355.35|5355.35|5355.35|5355.12|5355.12|0
1628245200000|2021-08-06 10:20:00|5355.71|5355.71|5355.71|5355.71|5355.71|5355.71|5355.71|5355.71|0
1628245260000|2021-08-06 10:21:00|5356.06|5356.06|5355.71|5355.71|5356.06|5356.06|5355.71|5355.71|0
1628245280000|2021-08-06 10:21:20|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|5355.37|0
1628245320000|2021-08-06 10:22:00|5355.13|5355.13|5354.42|5354.42|5355.13|5355.13|5354.42|5354.42|0
1628245330000|2021-08-06 10:22:10|5355.47|5355.47|5355.47|5355.47|5355.47|5355.47|5355.47|5355.47|0
1628245340000|2021-08-06 10:22:20|5355.53|5355.53|5355.77|5355.77|5355.77|5355.77|5355.53|5355.53|0
1628245350000|2021-08-06 10:22:30|5356.48|5356.48|5356.48|5356.48|5356.48|5356.48|5356.48|5356.48|0
1628245360000|2021-08-06 10:22:40|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|0
1628245380000|2021-08-06 10:23:00|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|0
1628245400000|2021-08-06 10:23:20|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|5356.83|0
1628245440000|2021-08-06 10:24:00|5357.19|5357.19|5357.54|5357.54|5357.78|5357.78|5357.19|5357.19|0
1628245470000|2021-08-06 10:24:30|5357.3|5357.3|5357.3|5357.3|5357.3|5357.3|5357.3|5357.3|0
1628245530000|2021-08-06 10:25:30|5357.66|5357.66|5357.66|5357.66|5357.66|5357.66|5357.66|5357.66|0
1628245660000|2021-08-06 10:27:40|5357.9|5357.9|5357.9|5357.9|5357.9|5357.9|5357.9|5357.9|0
1628245700000|2021-08-06 10:28:20|5358.13|5358.13|5358.13|5358.13|5358.31|5358.31|5358.13|5358.13|0
1628245730000|2021-08-06 10:28:50|5357.07|5357.07|5357.78|5357.78|5357.78|5357.78|5357.07|5357.07|0
1628245740000|2021-08-06 10:29:00|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|0
1628245750000|2021-08-06 10:29:10|5357.89|5357.89|5357.54|5357.54|5357.89|5357.89|5357.54|5357.54|0
1628245830000|2021-08-06 10:30:30|5357.89|5357.89|5358.49|5358.49|5358.49|5358.49|5357.89|5357.89|0
1628245840000|2021-08-06 10:30:40|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|0
1628245860000|2021-08-06 10:31:00|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|0
1628245890000|2021-08-06 10:31:30|5358.43|5358.43|5358.6|5358.6|5358.66|5358.66|5358.43|5358.43|0
1628245920000|2021-08-06 10:32:00|5358.89|5358.89|5358.89|5358.89|5358.89|5358.89|5358.89|5358.89|0
1628245940000|2021-08-06 10:32:20|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|0
1628245950000|2021-08-06 10:32:30|5358.81|5358.81|5359.52|5359.52|5359.52|5359.52|5358.81|5358.81|0
1628245960000|2021-08-06 10:32:40|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|0
1628246030000|2021-08-06 10:33:50|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|0
1628246040000|2021-08-06 10:34:00|5359.8|5359.8|5360.08|5360.08|5360.08|5360.08|5359.8|5359.8|0
1628246050000|2021-08-06 10:34:10|5360.36|5360.36|5360.02|5360.02|5360.36|5360.36|5360.02|5360.02|0
1628246060000|2021-08-06 10:34:20|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|5359.74|0
1628246070000|2021-08-06 10:34:30|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|0
1628246100000|2021-08-06 10:35:00|5359.11|5359.11|5359.82|5359.82|5359.82|5359.82|5359.11|5359.11|0
1628246110000|2021-08-06 10:35:10|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|0
1628246120000|2021-08-06 10:35:20|5360.14|5360.14|5360.14|5360.14|5360.14|5360.14|5360.14|5360.14|0
1628246190000|2021-08-06 10:36:30|5360.38|5360.38|5360.38|5360.38|5360.38|5360.38|5360.38|5360.38|0
1628246210000|2021-08-06 10:36:50|5359.97|5359.97|5360.38|5360.38|5360.5|5360.5|5359.97|5359.97|0
1628246220000|2021-08-06 10:37:00|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|0
1628246250000|2021-08-06 10:37:30|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|0
1628246300000|2021-08-06 10:38:20|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|0
1628246350000|2021-08-06 10:39:10|5357.07|5357.07|5357.6|5357.6|5357.6|5357.6|5357.07|5357.07|0
1628246390000|2021-08-06 10:39:50|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|5357.96|0
1628246400000|2021-08-06 10:40:00|5358.31|5358.31|5358.31|5358.31|5358.31|5358.31|5358.31|5358.31|0
1628246420000|2021-08-06 10:40:20|5358.67|5358.67|5358.67|5358.67|5358.67|5358.67|5358.67|5358.67|0
1628246430000|2021-08-06 10:40:30|5358.49|5358.49|5358.49|5358.49|5358.49|5358.49|5358.49|5358.49|0
1628246480000|2021-08-06 10:41:20|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|0
1628246550000|2021-08-06 10:42:30|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|0
1628246560000|2021-08-06 10:42:40|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|0
1628246610000|2021-08-06 10:43:30|5358.78|5358.78|5358.78|5358.78|5358.78|5358.78|5358.78|5358.78|0
1628246630000|2021-08-06 10:43:50|5358.66|5358.66|5358.66|5358.66|5358.66|5358.66|5358.31|5358.31|0
1628246640000|2021-08-06 10:44:00|5358.9|5358.9|5359.26|5359.26|5359.26|5359.26|5358.9|5358.9|0
1628246650000|2021-08-06 10:44:10|5359.5|5359.5|5359.5|5359.5|5359.5|5359.5|5359.5|5359.5|0
1628246710000|2021-08-06 10:45:10|5359.44|5359.44|5359.85|5359.85|5359.85|5359.85|5359.44|5359.44|0
1628246730000|2021-08-06 10:45:30|5359.73|5359.73|5359.73|5359.73|5359.73|5359.73|5359.73|5359.73|0
1628246740000|2021-08-06 10:45:40|5359.62|5359.62|5359.91|5359.91|5359.91|5359.91|5359.62|5359.62|0
1628246760000|2021-08-06 10:46:00|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|0
1628246840000|2021-08-06 10:47:20|5358.85|5358.85|5358.85|5358.85|5358.85|5358.85|5358.85|5358.85|0
1628246890000|2021-08-06 10:48:10|5359.56|5359.56|5359.91|5359.91|5359.91|5359.91|5359.56|5359.56|0
1628246920000|2021-08-06 10:48:40|5359.2|5359.2|5359.91|5359.91|5359.91|5359.91|5359.2|5359.2|0
1628246950000|2021-08-06 10:49:10|5359.56|5359.56|5359.73|5359.73|5359.73|5359.73|5359.56|5359.56|0
1628246990000|2021-08-06 10:49:50|5359.67|5359.67|5359.67|5359.67|5359.67|5359.67|5359.67|5359.67|0
1628247000000|2021-08-06 10:50:00|5359.97|5359.97|5359.97|5359.97|5359.97|5359.97|5359.97|5359.97|0
1628247020000|2021-08-06 10:50:20|5360.32|5360.32|5360.68|5360.68|5360.68|5360.68|5360.32|5360.32|0
1628247040000|2021-08-06 10:50:40|5361.03|5361.03|5361.03|5361.03|5361.03|5361.03|5361.03|5361.03|0
1628247140000|2021-08-06 10:52:20|5360.86|5360.86|5360.8|5360.8|5360.86|5360.86|5360.8|5360.8|0
1628247150000|2021-08-06 10:52:30|5360.52|5360.52|5360.52|5360.52|5360.52|5360.52|5360.52|5360.52|0
1628247180000|2021-08-06 10:53:00|5360.04|5360.04|5360.04|5360.04|5360.04|5360.04|5360.04|5360.04|0
1628247200000|2021-08-06 10:53:20|5359.76|5359.76|5359.76|5359.76|5359.76|5359.76|5359.76|5359.76|0
1628247240000|2021-08-06 10:54:00|5359.4|5359.4|5359.4|5359.4|5359.4|5359.4|5359.4|5359.4|0
1628247290000|2021-08-06 10:54:50|5359.16|5359.16|5357.88|5357.88|5359.16|5359.16|5357.88|5357.88|0
1628247330000|2021-08-06 10:55:30|5358.11|5358.11|5358.17|5358.17|5358.17|5358.17|5358.05|5358.05|0
1628247350000|2021-08-06 10:55:50|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|0
1628247390000|2021-08-06 10:56:30|5359.59|5359.59|5359.59|5359.59|5359.59|5359.59|5359.59|5359.59|0
1628247400000|2021-08-06 10:56:40|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|0
1628247430000|2021-08-06 10:57:10|5360.24|5360.24|5360.24|5360.24|5360.24|5360.24|5360.24|5360.24|0
1628247450000|2021-08-06 10:57:30|5359.76|5359.76|5360.11|5360.11|5360.11|5360.11|5359.76|5359.76|0
1628247470000|2021-08-06 10:57:50|5359.76|5359.76|5360.11|5360.11|5360.11|5360.11|5359.76|5359.76|0
1628247480000|2021-08-06 10:58:00|5360.47|5360.47|5360.65|5360.65|5360.65|5360.65|5360.41|5360.41|0
1628247540000|2021-08-06 10:59:00|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|0
1628247550000|2021-08-06 10:59:10|5361.24|5361.24|5361.24|5361.24|5361.24|5361.24|5361.24|5361.24|0
1628247570000|2021-08-06 10:59:30|5361|5361|5361.71|5361.71|5361.71|5361.71|5361|5361|0
1628247580000|2021-08-06 10:59:40|5361.65|5361.65|5362.01|5362.01|5362.01|5362.01|5361.65|5361.65|0
1628247670000|2021-08-06 11:01:10|5362.25|5362.25|5362.25|5362.25|5362.25|5362.25|5362.01|5362.01|0
1628247680000|2021-08-06 11:01:20|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|0
1628247720000|2021-08-06 11:02:00|5362.43|5362.43|5362.37|5362.37|5362.43|5362.43|5362.37|5362.37|0
1628247770000|2021-08-06 11:02:50|5361.77|5361.77|5361.77|5361.77|5361.77|5361.77|5361.77|5361.77|0
1628247780000|2021-08-06 11:03:00|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|0
1628247910000|2021-08-06 11:05:10|5361.36|5361.36|5361.36|5361.36|5361.36|5361.36|5361.36|5361.36|0
1628247940000|2021-08-06 11:05:40|5361.08|5361.08|5360.84|5360.84|5361.08|5361.08|5360.84|5360.84|0
1628247950000|2021-08-06 11:05:50|5360.9|5360.9|5360.9|5360.9|5360.9|5360.9|5360.9|5360.9|0
1628247960000|2021-08-06 11:06:00|5359.12|5359.12|5359.12|5359.12|5359.12|5359.12|5359.12|5359.12|0
1628247970000|2021-08-06 11:06:10|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|0
1628247980000|2021-08-06 11:06:20|5358.75|5358.75|5358.75|5358.75|5358.75|5358.75|5358.75|5358.75|0
1628247990000|2021-08-06 11:06:30|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1628248020000|2021-08-06 11:07:00|5358.47|5358.47|5358.12|5358.12|5358.47|5358.47|5358.12|5358.12|0
1628248030000|2021-08-06 11:07:10|5358.06|5358.06|5358.06|5358.06|5358.06|5358.06|5358.06|5358.06|0
1628248110000|2021-08-06 11:08:30|5358.23|5358.23|5358.18|5358.18|5358.35|5358.35|5358.18|5358.18|0
1628248200000|2021-08-06 11:10:00|5358.35|5358.35|5358|5358|5358.35|5358.35|5358|5358|0
1628248240000|2021-08-06 11:10:40|5357.29|5357.29|5357.64|5357.64|5358|5358|5357.29|5357.29|0
1628248290000|2021-08-06 11:11:30|5356.93|5356.93|5357.29|5357.29|5357.29|5357.29|5356.93|5356.93|0
1628248300000|2021-08-06 11:11:40|5357.05|5357.05|5357.05|5357.05|5357.05|5357.05|5357.05|5357.05|0
1628248320000|2021-08-06 11:12:00|5357.23|5357.23|5357.23|5357.23|5357.23|5357.23|5357.23|5357.23|0
1628248390000|2021-08-06 11:13:10|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|0
1628248440000|2021-08-06 11:14:00|5355.92|5355.92|5355.92|5355.92|5355.92|5355.92|5355.92|5355.92|0
1628248460000|2021-08-06 11:14:20|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|0
1628248470000|2021-08-06 11:14:30|5355.69|5355.69|5355.69|5355.69|5355.69|5355.69|5355.69|5355.69|0
1628248500000|2021-08-06 11:15:00|5355.35|5355.35|5355.35|5355.35|5355.35|5355.35|5355.35|5355.35|0
1628248510000|2021-08-06 11:15:10|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|0
1628248520000|2021-08-06 11:15:20|5355.18|5355.18|5355.18|5355.18|5355.18|5355.18|5355.18|5355.18|0
1628248580000|2021-08-06 11:16:20|5354.83|5354.83|5355.18|5355.18|5355.18|5355.18|5354.83|5354.83|0
1628248590000|2021-08-06 11:16:30|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|0
1628248680000|2021-08-06 11:18:00|5355.55|5355.55|5355.55|5355.55|5355.55|5355.55|5355.55|5355.55|0
1628248690000|2021-08-06 11:18:10|5355.61|5355.61|5355.61|5355.61|5355.61|5355.61|5355.61|5355.61|0
1628248700000|2021-08-06 11:18:20|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|0
1628248710000|2021-08-06 11:18:30|5355.63|5355.63|5355.97|5355.97|5355.97|5355.97|5355.63|5355.63|0
1628248720000|2021-08-06 11:18:40|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|5355.63|0
1628248800000|2021-08-06 11:20:00|5355.27|5355.27|5355.27|5355.27|5355.27|5355.27|5355.27|5355.27|0
1628248810000|2021-08-06 11:20:10|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|0
1628248850000|2021-08-06 11:20:50|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|0
1628248870000|2021-08-06 11:21:10|5354.9|5354.9|5354.9|5354.9|5354.9|5354.9|5354.9|5354.9|0
1628248920000|2021-08-06 11:22:00|5354.66|5354.66|5354.18|5354.18|5354.66|5354.66|5354.18|5354.18|0
1628248930000|2021-08-06 11:22:10|5353.84|5353.84|5353.49|5353.49|5353.84|5353.84|5353.13|5353.13|0
1628249010000|2021-08-06 11:23:30|5353.55|5353.55|5353.55|5353.55|5353.55|5353.55|5353.55|5353.55|0
1628249060000|2021-08-06 11:24:20|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|5353.43|0
1628249100000|2021-08-06 11:25:00|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|0
1628249110000|2021-08-06 11:25:10|5353.91|5353.91|5354.62|5354.62|5354.62|5354.62|5353.91|5353.91|0
1628249140000|2021-08-06 11:25:40|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|0
1628249150000|2021-08-06 11:25:50|5354.5|5354.5|5354.5|5354.5|5354.5|5354.5|5354.5|5354.5|0
1628249160000|2021-08-06 11:26:00|5353.44|5353.44|5353.44|5353.44|5353.44|5353.44|5353.44|5353.44|0
1628249170000|2021-08-06 11:26:10|5353.32|5353.32|5353.32|5353.32|5353.32|5353.32|5353.32|5353.32|0
1628249220000|2021-08-06 11:27:00|5354.03|5354.03|5354.03|5354.03|5354.03|5354.03|5354.03|5354.03|0
1628249240000|2021-08-06 11:27:20|5354.15|5354.15|5354.15|5354.15|5354.15|5354.15|5354.15|5354.15|0
1628249250000|2021-08-06 11:27:30|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|0
1628249270000|2021-08-06 11:27:50|5353.16|5353.16|5353.16|5353.16|5353.16|5353.16|5353.16|5353.16|0
1628249330000|2021-08-06 11:28:50|5351.38|5351.38|5351.03|5351.03|5351.38|5351.38|5351.03|5351.03|0
1628249340000|2021-08-06 11:29:00|5350.67|5350.67|5349.96|5349.96|5350.67|5350.67|5349.96|5349.96|0
1628249370000|2021-08-06 11:29:30|5350.32|5350.32|5350.32|5350.32|5350.32|5350.32|5350.32|5350.32|0
1628249380000|2021-08-06 11:29:40|5350.67|5350.67|5351.74|5351.74|5351.74|5351.74|5350.67|5350.67|0
1628249390000|2021-08-06 11:29:50|5351.79|5351.79|5352.15|5352.15|5352.15|5352.15|5351.79|5351.79|0
1628249400000|2021-08-06 11:30:00|5351.91|5351.91|5351.85|5351.85|5351.91|5351.91|5351.85|5351.85|0
1628249420000|2021-08-06 11:30:20|5351.57|5351.57|5351.57|5351.57|5351.57|5351.57|5351.57|5351.57|0
1628249430000|2021-08-06 11:30:30|5351.22|5351.22|5351.22|5351.22|5351.22|5351.22|5351.22|5351.22|0
1628249480000|2021-08-06 11:31:20|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|0
1628249490000|2021-08-06 11:31:30|5351.44|5351.44|5351.1|5351.1|5351.44|5351.44|5351.1|5351.1|0
1628249510000|2021-08-06 11:31:50|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|0
1628249520000|2021-08-06 11:32:00|5351.51|5351.51|5352.22|5352.22|5352.22|5352.22|5351.51|5351.51|0
1628249600000|2021-08-06 11:33:20|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1628249610000|2021-08-06 11:33:30|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|0
1628249640000|2021-08-06 11:34:00|5352.4|5352.4|5351.58|5351.58|5352.4|5352.4|5351.58|5351.58|0
1628249700000|2021-08-06 11:35:00|5351.23|5351.23|5351.23|5351.23|5351.23|5351.23|5351.23|5351.23|0
1628249710000|2021-08-06 11:35:10|5351.17|5351.17|5351.23|5351.23|5351.23|5351.23|5351.17|5351.17|0
1628249720000|2021-08-06 11:35:20|5350.87|5350.87|5350.87|5350.87|5350.87|5350.87|5350.87|5350.87|0
1628249790000|2021-08-06 11:36:30|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|0
1628249800000|2021-08-06 11:36:40|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|0
1628249820000|2021-08-06 11:37:00|5349.22|5349.22|5349.22|5349.22|5349.22|5349.22|5349.22|5349.22|0
1628249830000|2021-08-06 11:37:10|5349.16|5349.16|5349.16|5349.16|5349.16|5349.16|5349.16|5349.16|0
1628249840000|2021-08-06 11:37:20|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|0
1628249850000|2021-08-06 11:37:30|5348.3|5348.3|5347.77|5347.77|5348.3|5348.3|5347.77|5347.77|0
1628249860000|2021-08-06 11:37:40|5347.49|5347.49|5347.49|5347.49|5347.49|5347.49|5347.49|5347.49|0
1628249960000|2021-08-06 11:39:20|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|5347.37|0
1628249990000|2021-08-06 11:39:50|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|5345.6|0
1628250000000|2021-08-06 11:40:00|5345.24|5345.24|5345.77|5345.77|5345.77|5345.77|5344.53|5344.53|0
1628250010000|2021-08-06 11:40:10|5346.13|5346.13|5346.13|5346.13|5346.13|5346.13|5346.13|5346.13|0
1628250080000|2021-08-06 11:41:20|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|0
1628250090000|2021-08-06 11:41:30|5345.54|5345.54|5345.54|5345.54|5345.54|5345.54|5345.54|5345.54|0
1628250100000|2021-08-06 11:41:40|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|0
1628250110000|2021-08-06 11:41:50|5346.25|5346.25|5346.25|5346.25|5346.25|5346.25|5346.25|5346.25|0
1628250160000|2021-08-06 11:42:40|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|0
1628250230000|2021-08-06 11:43:50|5346.23|5346.23|5345.52|5345.52|5346.23|5346.23|5345.52|5345.52|0
1628250240000|2021-08-06 11:44:00|5345.18|5345.18|5345.54|5345.54|5345.54|5345.54|5345.18|5345.18|0
1628250260000|2021-08-06 11:44:20|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|0
1628250310000|2021-08-06 11:45:10|5345.14|5345.14|5345.49|5345.49|5345.49|5345.49|5345.14|5345.14|0
1628250330000|2021-08-06 11:45:30|5346.19|5346.19|5346.54|5346.54|5346.54|5346.54|5346.19|5346.19|0
1628250340000|2021-08-06 11:45:40|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|0
1628250360000|2021-08-06 11:46:00|5347.25|5347.25|5347.43|5347.43|5347.43|5347.43|5347.25|5347.25|0
1628250370000|2021-08-06 11:46:10|5347.61|5347.61|5347.61|5347.61|5347.61|5347.61|5347.61|5347.61|0
1628250390000|2021-08-06 11:46:30|5347.78|5347.78|5348.83|5348.83|5348.83|5348.83|5347.78|5347.78|0
1628250400000|2021-08-06 11:46:40|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|5347.95|0
1628250430000|2021-08-06 11:47:10|5348.12|5348.12|5348.12|5348.12|5348.12|5348.12|5348.12|5348.12|0
1628250440000|2021-08-06 11:47:20|5348.48|5348.48|5348.83|5348.83|5348.83|5348.83|5348.48|5348.48|0
1628250470000|2021-08-06 11:47:50|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|0
1628250480000|2021-08-06 11:48:00|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|0
1628250500000|2021-08-06 11:48:20|5348.89|5348.89|5349.25|5349.25|5349.25|5349.25|5348.89|5348.89|0
1628250510000|2021-08-06 11:48:30|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|0
1628250520000|2021-08-06 11:48:40|5349.25|5349.25|5349.25|5349.25|5349.25|5349.25|5349.25|5349.25|0
1628250530000|2021-08-06 11:48:50|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|0
1628250540000|2021-08-06 11:49:00|5348.61|5348.61|5347.9|5347.9|5348.61|5348.61|5347.9|5347.9|0
1628250560000|2021-08-06 11:49:20|5347.55|5347.55|5347.19|5347.19|5347.55|5347.55|5347.19|5347.19|0
1628250570000|2021-08-06 11:49:30|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|5346.48|0
1628250580000|2021-08-06 11:49:40|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|0
1628250600000|2021-08-06 11:50:00|5345.43|5345.43|5345.43|5345.43|5345.43|5345.43|5345.43|5345.43|0
1628250610000|2021-08-06 11:50:10|5345.08|5345.08|5344.37|5344.37|5345.08|5345.08|5344.37|5344.37|0
1628250620000|2021-08-06 11:50:20|5344.01|5344.01|5343.42|5343.42|5344.01|5344.01|5343.42|5343.42|0
1628250630000|2021-08-06 11:50:30|5343.06|5343.06|5343.06|5343.06|5343.06|5343.06|5343.06|5343.06|0
1628250640000|2021-08-06 11:50:40|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|0
1628250650000|2021-08-06 11:50:50|5344.13|5344.13|5343.77|5343.77|5344.25|5344.25|5343.77|5343.77|0
1628250670000|2021-08-06 11:51:10|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|0
1628250680000|2021-08-06 11:51:20|5343.06|5343.06|5343.06|5343.06|5343.06|5343.06|5343.06|5343.06|0
1628250700000|2021-08-06 11:51:40|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|0
1628250710000|2021-08-06 11:51:50|5343.66|5343.66|5343.3|5343.3|5343.66|5343.66|5343.3|5343.3|0
1628250720000|2021-08-06 11:52:00|5342.95|5342.95|5343.3|5343.3|5343.3|5343.3|5342.95|5342.95|0
1628250740000|2021-08-06 11:52:20|5342.59|5342.59|5342.59|5342.59|5342.59|5342.59|5342.59|5342.59|0
1628250770000|2021-08-06 11:52:50|5343.66|5343.66|5343.66|5343.66|5343.66|5343.66|5343.66|5343.66|0
1628250780000|2021-08-06 11:53:00|5343.3|5343.3|5342.95|5342.95|5343.3|5343.3|5342.95|5342.95|0
1628250790000|2021-08-06 11:53:10|5342.59|5342.59|5342.59|5342.59|5342.59|5342.59|5342.59|5342.59|0
1628250820000|2021-08-06 11:53:40|5342.24|5342.24|5342.24|5342.24|5342.24|5342.24|5342.24|5342.24|0
1628250840000|2021-08-06 11:54:00|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|0
1628250860000|2021-08-06 11:54:20|5342.13|5342.13|5342.13|5342.13|5342.13|5342.13|5342.13|5342.13|0
1628250900000|2021-08-06 11:55:00|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|5341.9|0
1628250910000|2021-08-06 11:55:10|5341.84|5341.84|5341.78|5341.78|5341.84|5341.84|5341.78|5341.78|0
1628250940000|2021-08-06 11:55:40|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|5341.54|0
1628250970000|2021-08-06 11:56:10|5341.82|5341.82|5341.82|5341.82|5341.82|5341.82|5341.82|5341.82|0
1628250980000|2021-08-06 11:56:20|5342.88|5342.88|5342.88|5342.88|5342.88|5342.88|5342.88|5342.88|0
1628251000000|2021-08-06 11:56:40|5341.82|5341.82|5341.48|5341.48|5341.82|5341.82|5341.48|5341.48|0
1628251020000|2021-08-06 11:57:00|5341.12|5341.12|5341.12|5341.12|5341.12|5341.12|5341.12|5341.12|0
1628251150000|2021-08-06 11:59:10|5341.83|5341.83|5341.83|5341.83|5341.83|5341.83|5341.83|5341.83|0
1628251160000|2021-08-06 11:59:20|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|5342.17|0
1628251170000|2021-08-06 11:59:30|5342.88|5342.88|5342.88|5342.88|5342.88|5342.88|5342.88|5342.88|0
1628251180000|2021-08-06 11:59:40|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|5342.77|0
1628251190000|2021-08-06 11:59:50|5343|5343|5343.06|5343.06|5343.06|5343.06|5343|5343|0
1628251200000|2021-08-06 12:00:00|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|5343.42|0
1628251210000|2021-08-06 12:00:10|5343.65|5343.65|5344.01|5344.01|5344.01|5344.01|5343.65|5343.65|0
1628251220000|2021-08-06 12:00:20|5344.35|5344.35|5344.35|5344.35|5344.35|5344.35|5344.35|5344.35|0
1628251240000|2021-08-06 12:00:40|5344.88|5344.88|5344.71|5344.71|5344.88|5344.88|5344.71|5344.71|0
1628251260000|2021-08-06 12:01:00|5345.06|5345.06|5344.71|5344.71|5345.06|5345.06|5344.71|5344.71|0
1628251270000|2021-08-06 12:01:10|5345.06|5345.06|5345.42|5345.42|5345.42|5345.42|5345.06|5345.06|0
1628251290000|2021-08-06 12:01:30|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|5345.65|0
1628251320000|2021-08-06 12:02:00|5346.01|5346.01|5346.01|5346.01|5346.01|5346.01|5346.01|5346.01|0
1628251380000|2021-08-06 12:03:00|5346.07|5346.07|5346.07|5346.07|5346.07|5346.07|5346.07|5346.07|0
1628251410000|2021-08-06 12:03:30|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|0
1628251420000|2021-08-06 12:03:40|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|0
1628251430000|2021-08-06 12:03:50|5345.54|5345.54|5345.3|5345.3|5345.54|5345.54|5345.3|5345.3|0
1628251460000|2021-08-06 12:04:20|5344.96|5344.96|5345.01|5345.01|5345.01|5345.01|5344.96|5344.96|0
1628251500000|2021-08-06 12:05:00|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|5345.37|0
1628251540000|2021-08-06 12:05:40|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|0
1628251590000|2021-08-06 12:06:30|5346.2|5346.2|5346.32|5346.32|5346.32|5346.32|5346.2|5346.2|0
1628251600000|2021-08-06 12:06:40|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|5347.03|0
1628251610000|2021-08-06 12:06:50|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|0
1628251620000|2021-08-06 12:07:00|5346.38|5346.38|5346.38|5346.38|5346.73|5346.73|5346.38|5346.38|0
1628251650000|2021-08-06 12:07:30|5346.2|5346.2|5346.38|5346.38|5346.38|5346.38|5346.2|5346.2|0
1628251670000|2021-08-06 12:07:50|5346.02|5346.02|5346.38|5346.38|5346.38|5346.38|5346.02|5346.02|0
1628251680000|2021-08-06 12:08:00|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|0
1628251690000|2021-08-06 12:08:10|5347.07|5347.07|5347.07|5347.07|5347.07|5347.07|5347.07|5347.07|0
1628251750000|2021-08-06 12:09:10|5347.78|5347.78|5348.14|5348.14|5348.14|5348.14|5347.78|5347.78|0
1628251760000|2021-08-06 12:09:20|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|0
1628251780000|2021-08-06 12:09:40|5348.73|5348.73|5348.73|5348.73|5348.73|5348.73|5348.73|5348.73|0
1628251800000|2021-08-06 12:10:00|5348.45|5348.45|5348.45|5348.45|5348.45|5348.45|5348.45|5348.45|0
1628251810000|2021-08-06 12:10:10|5348.73|5348.73|5348.45|5348.45|5348.73|5348.73|5348.45|5348.45|0
1628251820000|2021-08-06 12:10:20|5348.51|5348.51|5348.45|5348.45|5348.51|5348.51|5348.45|5348.45|0
1628251840000|2021-08-06 12:10:40|5348.69|5348.69|5348.69|5348.69|5348.69|5348.69|5348.69|5348.69|0
1628251860000|2021-08-06 12:11:00|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|5348.8|0
1628251870000|2021-08-06 12:11:10|5348.63|5348.63|5348.45|5348.45|5348.98|5348.98|5348.45|5348.45|0
1628251880000|2021-08-06 12:11:20|5348.09|5348.09|5348.09|5348.09|5348.09|5348.09|5348.09|5348.09|0
1628251910000|2021-08-06 12:11:50|5349.51|5349.51|5349.87|5349.87|5349.87|5349.87|5349.51|5349.51|0
1628251920000|2021-08-06 12:12:00|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|0
1628251930000|2021-08-06 12:12:10|5349.51|5349.51|5349.51|5349.51|5349.51|5349.51|5349.51|5349.51|0
1628251940000|2021-08-06 12:12:20|5349.57|5349.57|5349.45|5349.45|5349.57|5349.57|5349.45|5349.45|0
1628251950000|2021-08-06 12:12:30|5349.69|5349.69|5349.87|5349.87|5349.87|5349.87|5349.63|5349.63|0
1628251970000|2021-08-06 12:12:50|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|0
1628251990000|2021-08-06 12:13:10|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|0
1628252000000|2021-08-06 12:13:20|5351.17|5351.17|5351.17|5351.17|5351.17|5351.17|5351.17|5351.17|0
1628252010000|2021-08-06 12:13:30|5351.52|5351.52|5351.17|5351.17|5351.52|5351.52|5350.81|5350.81|0
1628252020000|2021-08-06 12:13:40|5350.99|5350.99|5350.81|5350.81|5350.99|5350.99|5350.81|5350.81|0
1628252030000|2021-08-06 12:13:50|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|0
1628252060000|2021-08-06 12:14:20|5350.93|5350.93|5350.58|5350.58|5351.29|5351.29|5350.58|5350.58|0
1628252070000|2021-08-06 12:14:30|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|5350.22|0
1628252100000|2021-08-06 12:15:00|5349.87|5349.87|5349.16|5349.16|5349.87|5349.87|5349.16|5349.16|0
1628252110000|2021-08-06 12:15:10|5349.87|5349.87|5349.87|5349.87|5349.87|5349.87|5349.87|5349.87|0
1628252120000|2021-08-06 12:15:20|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|5349.45|0
1628252150000|2021-08-06 12:15:50|5349.51|5349.51|5349.87|5349.87|5349.87|5349.87|5349.51|5349.51|0
1628252160000|2021-08-06 12:16:00|5350.1|5350.1|5350.22|5350.22|5350.22|5350.22|5350.1|5350.1|0
1628252170000|2021-08-06 12:16:10|5350.46|5350.46|5350.46|5350.46|5350.46|5350.46|5350.46|5350.46|0
1628252180000|2021-08-06 12:16:20|5350.22|5350.22|5349.88|5349.88|5350.22|5350.22|5349.88|5349.88|0
1628252240000|2021-08-06 12:17:20|5350.59|5350.59|5350.94|5350.94|5350.94|5350.94|5350.59|5350.59|0
1628252310000|2021-08-06 12:18:30|5350.59|5350.59|5350.77|5350.77|5351|5351|5350.59|5350.59|0
1628252330000|2021-08-06 12:18:50|5351.11|5351.11|5351.11|5351.11|5351.11|5351.11|5351.11|5351.11|0
1628252440000|2021-08-06 12:20:40|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|0
1628252450000|2021-08-06 12:20:50|5350.82|5350.82|5350.82|5350.82|5350.82|5350.82|5350.82|5350.82|0
1628252460000|2021-08-06 12:21:00|5349.05|5349.05|5349.05|5349.05|5349.05|5349.05|5349.05|5349.05|0
1628252480000|2021-08-06 12:21:20|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|0
1628252490000|2021-08-06 12:21:30|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|0
1628252510000|2021-08-06 12:21:50|5348.4|5348.4|5348.4|5348.4|5348.4|5348.4|5348.4|5348.4|0
1628252530000|2021-08-06 12:22:10|5348.68|5348.68|5348.68|5348.68|5348.68|5348.68|5348.68|5348.68|0
1628252540000|2021-08-06 12:22:20|5348.96|5348.96|5348.96|5348.96|5348.96|5348.96|5348.96|5348.96|0
1628252550000|2021-08-06 12:22:30|5349.31|5349.31|5349.14|5349.14|5349.55|5349.55|5349.14|5349.14|0
1628252560000|2021-08-06 12:22:40|5348.78|5348.78|5349.07|5349.07|5349.07|5349.07|5348.78|5348.78|0
1628252620000|2021-08-06 12:23:40|5348.83|5348.83|5348.83|5348.83|5348.83|5348.83|5348.83|5348.83|0
1628252640000|2021-08-06 12:24:00|5348.94|5348.94|5348.94|5348.94|5348.94|5348.94|5348.83|5348.83|0
1628252650000|2021-08-06 12:24:10|5349.06|5349.06|5348.94|5348.94|5349.06|5349.06|5348.94|5348.94|0
1628252710000|2021-08-06 12:25:10|5349.3|5349.3|5349.3|5349.3|5349.3|5349.3|5349.3|5349.3|0
1628252720000|2021-08-06 12:25:20|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|0
1628252730000|2021-08-06 12:25:30|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|5349.47|0
1628252740000|2021-08-06 12:25:40|5349.41|5349.41|5349.82|5349.82|5349.82|5349.82|5349.41|5349.41|0
1628252750000|2021-08-06 12:25:50|5349.94|5349.94|5350.94|5350.94|5350.94|5350.94|5349.94|5349.94|0
1628252760000|2021-08-06 12:26:00|5350.83|5350.83|5351.52|5351.52|5351.52|5351.52|5350.83|5350.83|0
1628252770000|2021-08-06 12:26:10|5351.46|5351.46|5351.29|5351.29|5351.46|5351.46|5351.29|5351.29|0
1628252820000|2021-08-06 12:27:00|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|0
1628252870000|2021-08-06 12:27:50|5352.35|5352.35|5352.35|5352.35|5352.35|5352.35|5352.35|5352.35|0
1628252880000|2021-08-06 12:28:00|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|0
1628252890000|2021-08-06 12:28:10|5351.82|5351.82|5352.1|5352.1|5352.1|5352.1|5351.82|5351.82|0
1628252910000|2021-08-06 12:28:30|5352.46|5352.46|5352.46|5352.46|5352.46|5352.46|5352.46|5352.46|0
1628252950000|2021-08-06 12:29:10|5351.75|5351.75|5352.46|5352.46|5352.46|5352.46|5351.75|5351.75|0
1628252960000|2021-08-06 12:29:20|5352.63|5352.63|5353.1|5353.1|5353.1|5353.1|5352.63|5352.63|0
1628252990000|2021-08-06 12:29:50|5353.46|5353.46|5353.46|5353.46|5353.46|5353.46|5353.46|5353.46|0
1628253000000|2021-08-06 12:30:00|5353.1|5353.1|5353.96|5353.96|5353.96|5353.96|5353.09|5353.09|0
1628253010000|2021-08-06 12:30:10|5354.24|5354.24|5354.42|5354.42|5354.42|5354.42|5354.24|5354.24|0
1628253020000|2021-08-06 12:30:20|5354.77|5354.77|5354.06|5354.06|5354.77|5354.77|5354.06|5354.06|0
1628253030000|2021-08-06 12:30:30|5353.89|5353.89|5353.89|5353.89|5353.89|5353.89|5353.89|5353.89|0
1628253040000|2021-08-06 12:30:40|5353.65|5353.65|5354.08|5354.08|5354.08|5354.08|5353.37|5353.37|0
1628253050000|2021-08-06 12:30:50|5354.19|5354.19|5355.14|5355.14|5355.14|5355.14|5354.19|5354.19|0
1628253060000|2021-08-06 12:31:00|5355.73|5355.73|5355.38|5355.38|5355.73|5355.73|5355.38|5355.38|0
1628253070000|2021-08-06 12:31:10|5354.67|5354.67|5354.67|5354.67|5354.67|5354.67|5354.67|5354.67|0
1628253080000|2021-08-06 12:31:20|5354.84|5354.84|5352.85|5352.85|5354.84|5354.84|5352.85|5352.85|0
1628253090000|2021-08-06 12:31:30|5352.55|5352.55|5352.49|5352.49|5352.55|5352.55|5352.49|5352.49|0
1628253100000|2021-08-06 12:31:40|5352.55|5352.55|5352.55|5352.55|5352.55|5352.55|5352.55|5352.55|0
1628253130000|2021-08-06 12:32:10|5352.49|5352.49|5353.2|5353.2|5353.2|5353.2|5352.49|5352.49|0
1628253150000|2021-08-06 12:32:30|5353.91|5353.91|5353.56|5353.56|5353.91|5353.91|5352.85|5352.85|0
1628253190000|2021-08-06 12:33:10|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|5353.91|0
1628253200000|2021-08-06 12:33:20|5353.2|5353.2|5352.85|5352.85|5353.2|5353.2|5352.85|5352.85|0
1628253240000|2021-08-06 12:34:00|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|5352.14|0
1628253250000|2021-08-06 12:34:10|5351.86|5351.86|5352.21|5352.21|5352.21|5352.21|5351.15|5351.15|0
1628253300000|2021-08-06 12:35:00|5351.15|5351.15|5348.51|5348.51|5351.15|5351.15|5348.51|5348.51|0
1628253310000|2021-08-06 12:35:10|5348.17|5348.17|5348.89|5348.89|5349.17|5349.17|5348.11|5348.11|0
1628253330000|2021-08-06 12:35:30|5347.83|5347.83|5347.83|5347.83|5347.83|5347.83|5346.76|5346.76|0
1628253350000|2021-08-06 12:35:50|5347.59|5347.59|5347.59|5347.59|5347.59|5347.59|5347.59|5347.59|0
1628253370000|2021-08-06 12:36:10|5347.71|5347.71|5347.82|5347.82|5347.88|5347.88|5347.71|5347.71|0
1628253390000|2021-08-06 12:36:30|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|5346.76|0
1628253400000|2021-08-06 12:36:40|5346.7|5346.7|5346.7|5346.7|5346.7|5346.7|5346.7|5346.7|0
1628253410000|2021-08-06 12:36:50|5345.63|5345.63|5345.63|5345.63|5345.63|5345.63|5345.63|5345.63|0
1628253420000|2021-08-06 12:37:00|5346.34|5346.34|5345.89|5345.89|5346.94|5346.94|5345.89|5345.89|0
1628253480000|2021-08-06 12:38:00|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|5345.83|0
1628253500000|2021-08-06 12:38:20|5345.59|5345.59|5344.7|5344.7|5345.59|5345.59|5344.7|5344.7|0
1628253510000|2021-08-06 12:38:30|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|0
1628253530000|2021-08-06 12:38:50|5344.88|5344.88|5345|5345|5345|5345|5344.88|5344.88|0
1628253540000|2021-08-06 12:39:00|5344.29|5344.29|5342.01|5342.01|5344.29|5344.29|5342.01|5342.01|0
1628253560000|2021-08-06 12:39:20|5341.49|5341.49|5341.25|5341.25|5341.49|5341.49|5341.25|5341.25|0
1628253590000|2021-08-06 12:39:50|5340.84|5340.84|5340.84|5340.84|5340.84|5340.84|5340.84|5340.84|0
1628253600000|2021-08-06 12:40:00|5340.13|5340.13|5340.13|5340.13|5340.13|5340.13|5340.13|5340.13|0
1628253620000|2021-08-06 12:40:20|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|0
1628253630000|2021-08-06 12:40:30|5340.96|5340.96|5340.96|5340.96|5340.96|5340.96|5340.96|5340.96|0
1628253680000|2021-08-06 12:41:20|5341.32|5341.32|5342.03|5342.03|5342.03|5342.03|5341.32|5341.32|0
1628253720000|2021-08-06 12:42:00|5341.67|5341.67|5342.03|5342.03|5342.03|5342.03|5341.67|5341.67|0
1628253730000|2021-08-06 12:42:10|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|0
1628253780000|2021-08-06 12:43:00|5342.03|5342.03|5342.38|5342.38|5342.38|5342.38|5342.03|5342.03|0
1628253790000|2021-08-06 12:43:10|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|0
1628253820000|2021-08-06 12:43:40|5342.03|5342.03|5342.03|5342.03|5342.03|5342.03|5342.03|5342.03|0
1628253830000|2021-08-06 12:43:50|5341.73|5341.73|5341.73|5341.73|5341.73|5341.73|5341.73|5341.73|0
1628253840000|2021-08-06 12:44:00|5341.38|5341.38|5341.38|5341.38|5341.38|5341.38|5341.38|5341.38|0
1628253870000|2021-08-06 12:44:30|5341.86|5341.86|5341.62|5341.62|5341.86|5341.86|5341.62|5341.62|0
1628253880000|2021-08-06 12:44:40|5341.26|5341.26|5341.2|5341.2|5341.44|5341.44|5341.2|5341.2|0
1628253890000|2021-08-06 12:44:50|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|5341.56|0
1628253900000|2021-08-06 12:45:00|5341.8|5341.8|5342.02|5342.02|5342.37|5342.37|5341.8|5341.8|0
1628253950000|2021-08-06 12:45:50|5342.73|5342.73|5342.73|5342.73|5342.73|5342.73|5342.73|5342.73|0
1628253960000|2021-08-06 12:46:00|5342.02|5342.02|5341.1|5341.1|5342.02|5342.02|5341.1|5341.1|0
1628253990000|2021-08-06 12:46:30|5340.39|5340.39|5340.74|5340.74|5340.74|5340.74|5340.39|5340.39|0
1628254000000|2021-08-06 12:46:40|5340.8|5340.8|5340.56|5340.56|5340.8|5340.8|5340.56|5340.56|0
1628254020000|2021-08-06 12:47:00|5340.92|5340.92|5340.21|5340.21|5340.92|5340.92|5340.21|5340.21|0
1628254040000|2021-08-06 12:47:20|5339.85|5339.85|5339.5|5339.5|5339.85|5339.85|5339.5|5339.5|0
1628254070000|2021-08-06 12:47:50|5339.16|5339.16|5337.85|5337.85|5339.16|5339.16|5337.85|5337.85|0
1628254090000|2021-08-06 12:48:10|5337.68|5337.68|5337.79|5337.79|5337.97|5337.97|5337.68|5337.68|0
1628254100000|2021-08-06 12:48:20|5337.91|5337.91|5338.03|5338.03|5338.03|5338.03|5337.91|5337.91|0
1628254140000|2021-08-06 12:49:00|5338.27|5338.27|5338.27|5338.27|5338.27|5338.27|5338.27|5338.27|0
1628254150000|2021-08-06 12:49:10|5337.56|5337.56|5336.85|5336.85|5337.56|5337.56|5336.85|5336.85|0
1628254180000|2021-08-06 12:49:40|5337.2|5337.2|5337.2|5337.2|5337.2|5337.2|5337.2|5337.2|0
1628254190000|2021-08-06 12:49:50|5336.14|5336.14|5336.14|5336.14|5336.14|5336.14|5336.14|5336.14|0
1628254200000|2021-08-06 12:50:00|5336.49|5336.49|5337.44|5337.44|5337.44|5337.44|5336.49|5336.49|0
1628254230000|2021-08-06 12:50:30|5337.1|5337.1|5336.39|5336.39|5337.1|5337.1|5336.39|5336.39|0
1628254290000|2021-08-06 12:51:30|5336.67|5336.67|5336.95|5336.95|5336.95|5336.95|5336.67|5336.67|0
1628254320000|2021-08-06 12:52:00|5337.31|5337.31|5336.95|5336.95|5337.31|5337.31|5336.95|5336.95|0
1628254330000|2021-08-06 12:52:10|5337.29|5337.29|5337.29|5337.29|5337.29|5337.29|5337.29|5337.29|0
1628254340000|2021-08-06 12:52:20|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|0
1628254350000|2021-08-06 12:52:30|5338.18|5338.18|5338.18|5338.18|5338.18|5338.18|5338.18|5338.18|0
1628254360000|2021-08-06 12:52:40|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|5337.47|0
1628254370000|2021-08-06 12:52:50|5337.83|5337.83|5337.83|5337.83|5337.83|5337.83|5337.83|5337.83|0
1628254380000|2021-08-06 12:53:00|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|5337.12|0
1628254390000|2021-08-06 12:53:10|5337.17|5337.17|5337.41|5337.41|5337.41|5337.41|5337.17|5337.17|0
1628254400000|2021-08-06 12:53:20|5337.7|5337.7|5337.7|5337.7|5337.7|5337.7|5337.7|5337.7|0
1628254410000|2021-08-06 12:53:30|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|5338.41|0
1628254430000|2021-08-06 12:53:50|5337.94|5337.94|5338|5338|5338|5338|5337.88|5337.88|0
1628254440000|2021-08-06 12:54:00|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|5338.24|0
1628254450000|2021-08-06 12:54:10|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|5338.52|0
1628254460000|2021-08-06 12:54:20|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|0
1628254470000|2021-08-06 12:54:30|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|5339.04|0
1628254480000|2021-08-06 12:54:40|5339.22|5339.22|5342.68|5342.68|5342.68|5342.68|5339.22|5339.22|0
1628254500000|2021-08-06 12:55:00|5342.45|5342.45|5342.45|5342.45|5342.45|5342.45|5342.45|5342.45|0
1628254530000|2021-08-06 12:55:30|5341.74|5341.74|5341.62|5341.62|5341.74|5341.74|5341.62|5341.62|0
1628254560000|2021-08-06 12:56:00|5341.86|5341.86|5341.86|5341.86|5341.86|5341.86|5341.86|5341.86|0
1628254580000|2021-08-06 12:56:20|5342.21|5342.21|5342.21|5342.21|5342.21|5342.21|5342.21|5342.21|0
1628254590000|2021-08-06 12:56:30|5341.97|5341.97|5341.97|5341.97|5341.97|5341.97|5341.97|5341.97|0
1628254720000|2021-08-06 12:58:40|5341.26|5341.26|5340.55|5340.55|5341.26|5341.26|5340.55|5340.55|0
1628254740000|2021-08-06 12:59:00|5340.2|5340.2|5338.63|5338.63|5340.2|5340.2|5338.63|5338.63|0
1628254760000|2021-08-06 12:59:20|5338.39|5338.39|5338.39|5338.39|5338.39|5338.39|5338.39|5338.39|0
1628254780000|2021-08-06 12:59:40|5338.68|5338.68|5338.56|5338.56|5338.68|5338.68|5338.56|5338.56|0
1628254790000|2021-08-06 12:59:50|5338.32|5338.32|5338.44|5338.44|5338.44|5338.44|5338.15|5338.15|0
1628254800000|2021-08-06 13:00:00|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|5338.8|0
1628254820000|2021-08-06 13:00:20|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|5338.44|0
1628254840000|2021-08-06 13:00:40|5338.16|5338.16|5338.75|5338.75|5338.87|5338.87|5338.16|5338.16|0
1628254850000|2021-08-06 13:00:50|5340.17|5340.17|5340.35|5340.35|5340.35|5340.35|5340.06|5340.06|0
1628254860000|2021-08-06 13:01:00|5340.41|5340.41|5340.41|5340.41|5340.41|5340.41|5340.41|5340.41|0
1628254890000|2021-08-06 13:01:30|5339.7|5339.7|5340.76|5340.76|5340.76|5340.76|5339.7|5339.7|0
1628254930000|2021-08-06 13:02:10|5340.05|5340.05|5340.41|5340.41|5340.76|5340.76|5340.05|5340.05|0
1628254940000|2021-08-06 13:02:20|5340.76|5340.76|5342.41|5342.41|5342.41|5342.41|5340.76|5340.76|0
1628254950000|2021-08-06 13:02:30|5342.65|5342.65|5343.83|5343.83|5343.83|5343.83|5342.65|5342.65|0
1628254960000|2021-08-06 13:02:40|5343.48|5343.48|5343.48|5343.48|5343.48|5343.48|5343.48|5343.48|0
1628254980000|2021-08-06 13:03:00|5343.83|5343.83|5345.46|5345.46|5345.82|5345.82|5343.83|5343.83|0
1628255020000|2021-08-06 13:03:40|5345.29|5345.29|5345.29|5345.29|5345.29|5345.29|5345.29|5345.29|0
1628255030000|2021-08-06 13:03:50|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|5345.23|0
1628255060000|2021-08-06 13:04:20|5345.17|5345.17|5345.41|5345.41|5345.41|5345.41|5345.17|5345.17|0
1628255090000|2021-08-06 13:04:50|5345.05|5345.05|5345.05|5345.05|5345.05|5345.05|5345.05|5345.05|0
1628255100000|2021-08-06 13:05:00|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|5344.82|0
1628255120000|2021-08-06 13:05:20|5344.46|5344.46|5344.46|5344.46|5344.46|5344.46|5344.46|5344.46|0
1628255140000|2021-08-06 13:05:40|5343.4|5343.4|5343.4|5343.4|5343.4|5343.4|5343.4|5343.4|0
1628255150000|2021-08-06 13:05:50|5343.45|5343.45|5343.45|5343.45|5343.45|5343.45|5343.45|5343.45|0
1628255160000|2021-08-06 13:06:00|5343.51|5343.51|5343.51|5343.51|5343.51|5343.51|5343.51|5343.51|0
1628255170000|2021-08-06 13:06:10|5343.45|5343.45|5343.45|5343.45|5343.45|5343.45|5343.45|5343.45|0
1628255190000|2021-08-06 13:06:30|5344.16|5344.16|5344.16|5344.16|5344.16|5344.16|5343.81|5343.81|0
1628255210000|2021-08-06 13:06:50|5344.28|5344.28|5344.28|5344.28|5344.28|5344.28|5344.28|5344.28|0
1628255220000|2021-08-06 13:07:00|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|5345.35|0
1628255230000|2021-08-06 13:07:10|5345.7|5345.7|5345.94|5345.94|5345.94|5345.94|5345.7|5345.7|0
1628255240000|2021-08-06 13:07:20|5345.6|5345.6|5345.42|5345.42|5345.6|5345.6|5345.42|5345.42|0
1628255280000|2021-08-06 13:08:00|5345.01|5345.01|5343.83|5343.83|5345.01|5345.01|5343.83|5343.83|0
1628255310000|2021-08-06 13:08:30|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|5344.17|0
1628255330000|2021-08-06 13:08:50|5344.53|5344.53|5344.06|5344.06|5344.53|5344.53|5344.06|5344.06|0
1628255340000|2021-08-06 13:09:00|5344.4|5344.4|5344.4|5344.4|5344.4|5344.4|5344.4|5344.4|0
1628255350000|2021-08-06 13:09:10|5344.04|5344.04|5343.7|5343.7|5344.04|5344.04|5343.41|5343.41|0
1628255360000|2021-08-06 13:09:20|5343.94|5343.94|5343.89|5343.89|5344.23|5344.23|5343.89|5343.89|0
1628255400000|2021-08-06 13:10:00|5343.65|5343.65|5343.48|5343.48|5343.65|5343.65|5343.48|5343.48|0
1628255410000|2021-08-06 13:10:10|5343.72|5343.72|5343.96|5343.96|5343.96|5343.96|5343.72|5343.72|0
1628255450000|2021-08-06 13:10:50|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|5344.31|0
1628255500000|2021-08-06 13:11:40|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|5344.65|0
1628255520000|2021-08-06 13:12:00|5344.53|5344.53|5344.48|5344.48|5344.53|5344.53|5344.48|5344.48|0
1628255530000|2021-08-06 13:12:10|5344.36|5344.36|5344.3|5344.3|5344.36|5344.36|5344.3|5344.3|0
1628255570000|2021-08-06 13:12:50|5345.36|5345.36|5345.36|5345.36|5345.36|5345.36|5345.36|5345.36|0
1628255590000|2021-08-06 13:13:10|5344.77|5344.77|5345.13|5345.13|5345.13|5345.13|5344.77|5344.77|0
1628255600000|2021-08-06 13:13:20|5345.48|5345.48|5345.72|5345.72|5345.72|5345.72|5345.48|5345.48|0
1628255610000|2021-08-06 13:13:30|5345.36|5345.36|5345.72|5345.72|5345.72|5345.72|5345.36|5345.36|0
1628255620000|2021-08-06 13:13:40|5345.95|5345.95|5346.49|5346.49|5346.49|5346.49|5345.78|5345.78|0
1628255630000|2021-08-06 13:13:50|5346.13|5346.13|5346.13|5346.13|5346.13|5346.13|5346.13|5346.13|0
1628255650000|2021-08-06 13:14:10|5345.78|5345.78|5345.78|5345.78|5345.78|5345.78|5345.78|5345.78|0
1628255670000|2021-08-06 13:14:30|5345.54|5345.54|5345.54|5345.54|5345.54|5345.54|5345.54|5345.54|0
1628255680000|2021-08-06 13:14:40|5345.82|5345.82|5345.82|5345.82|5345.82|5345.82|5345.82|5345.82|0
1628255690000|2021-08-06 13:14:50|5346.16|5346.16|5346.16|5346.16|5346.16|5346.16|5346.16|5346.16|0
1628255700000|2021-08-06 13:15:00|5346.4|5346.4|5346.4|5346.4|5346.4|5346.4|5346.4|5346.4|0
1628255720000|2021-08-06 13:15:20|5346.74|5346.74|5346.5|5346.5|5346.74|5346.74|5346.5|5346.5|0
1628255760000|2021-08-06 13:16:00|5346.44|5346.44|5346.44|5346.44|5346.8|5346.8|5346.44|5346.44|0
1628255770000|2021-08-06 13:16:10|5346.09|5346.09|5346.09|5346.09|5346.09|5346.09|5346.09|5346.09|0
1628255780000|2021-08-06 13:16:20|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|5346.33|0
1628255800000|2021-08-06 13:16:40|5345.97|5345.97|5347.04|5347.04|5347.04|5347.04|5345.97|5345.97|0
1628255820000|2021-08-06 13:17:00|5347.75|5347.75|5347.75|5347.75|5347.75|5347.75|5347.75|5347.75|0
1628255830000|2021-08-06 13:17:10|5347.69|5347.69|5347.69|5347.69|5347.69|5347.69|5347.69|5347.69|0
1628255840000|2021-08-06 13:17:20|5348.28|5348.28|5348.28|5348.28|5348.28|5348.28|5348.28|5348.28|0
1628255850000|2021-08-06 13:17:30|5348.04|5348.04|5348.51|5348.51|5348.51|5348.51|5348.04|5348.04|0
1628255860000|2021-08-06 13:17:40|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|5348.98|0
1628255910000|2021-08-06 13:18:30|5348.27|5348.27|5348.27|5348.27|5348.27|5348.27|5348.27|5348.27|0
1628255920000|2021-08-06 13:18:40|5348.03|5348.03|5348.03|5348.03|5348.03|5348.03|5348.03|5348.03|0
1628255930000|2021-08-06 13:18:50|5347.68|5347.68|5347.15|5347.15|5347.68|5347.68|5347.15|5347.15|0
1628255940000|2021-08-06 13:19:00|5347.86|5347.86|5348.21|5348.21|5348.21|5348.21|5347.86|5347.86|0
1628255950000|2021-08-06 13:19:10|5347.5|5347.5|5347.68|5347.68|5347.68|5347.68|5347.5|5347.5|0
1628256000000|2021-08-06 13:20:00|5347.32|5347.32|5347.32|5347.32|5347.32|5347.32|5347.32|5347.32|0
1628256060000|2021-08-06 13:21:00|5346.97|5346.97|5346.97|5346.97|5346.97|5346.97|5346.97|5346.97|0
1628256080000|2021-08-06 13:21:20|5346.79|5346.79|5346.79|5346.79|5346.79|5346.79|5346.79|5346.79|0
1628256200000|2021-08-06 13:23:20|5346.08|5346.08|5346.44|5346.44|5346.44|5346.44|5346.08|5346.08|0
1628256220000|2021-08-06 13:23:40|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|0
1628256290000|2021-08-06 13:24:50|5345.73|5345.73|5345.73|5345.73|5345.73|5345.73|5345.73|5345.73|0
1628256300000|2021-08-06 13:25:00|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|5346.08|0
1628256320000|2021-08-06 13:25:20|5345.84|5345.84|5346.08|5346.08|5346.08|5346.08|5345.84|5345.84|0
1628256330000|2021-08-06 13:25:30|5346.79|5346.79|5346.04|5346.04|5346.79|5346.79|5346.04|5346.04|0
1628256390000|2021-08-06 13:26:30|5346.28|5346.28|5347|5347|5347|5347|5346.28|5346.28|0
1628256440000|2021-08-06 13:27:20|5346.76|5346.76|5346.99|5346.99|5347.47|5347.47|5346.76|5346.76|0
1628256450000|2021-08-06 13:27:30|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|5346.65|0
1628256470000|2021-08-06 13:27:50|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|5346.53|0
1628256480000|2021-08-06 13:28:00|5346.47|5346.47|5346.41|5346.41|5346.47|5346.47|5346.23|5346.23|0
1628256490000|2021-08-06 13:28:10|5346.05|5346.05|5345.7|5345.7|5346.05|5346.05|5345.7|5345.7|0
1628256540000|2021-08-06 13:29:00|5344.63|5344.63|5344.63|5344.63|5344.63|5344.63|5344.63|5344.63|0
1628256580000|2021-08-06 13:29:40|5344.52|5344.52|5344.75|5344.75|5344.75|5344.75|5344.52|5344.52|0
1628256600000|2021-08-06 13:30:00|5345.82|5345.82|5346.77|5346.77|5347.12|5347.12|5345.82|5345.82|0
1628256610000|2021-08-06 13:30:10|5346.53|5346.53|5347.24|5347.24|5347.24|5347.24|5346.53|5346.53|0
1628256620000|2021-08-06 13:30:20|5347.58|5347.58|5347.23|5347.23|5347.58|5347.58|5347.23|5347.23|0
1628256630000|2021-08-06 13:30:30|5347.7|5347.7|5347.48|5347.48|5347.76|5347.76|5347.48|5347.48|0
1628256640000|2021-08-06 13:30:40|5347.36|5347.36|5347.36|5347.36|5347.36|5347.36|5347.36|5347.36|0
1628256650000|2021-08-06 13:30:50|5347.71|5347.71|5347.67|5347.67|5347.71|5347.71|5347.43|5347.43|0
1628256700000|2021-08-06 13:31:40|5345.89|5345.89|5343.89|5343.89|5345.89|5345.89|5343.89|5343.89|0
1628256710000|2021-08-06 13:31:50|5343.53|5343.53|5343.53|5343.53|5343.53|5343.53|5343.53|5343.53|0
1628256740000|2021-08-06 13:32:20|5344.48|5344.48|5344.83|5344.83|5344.83|5344.83|5344.48|5344.48|0
1628256780000|2021-08-06 13:33:00|5345.13|5345.13|5345.01|5345.01|5345.13|5345.13|5345.01|5345.01|0
1628256800000|2021-08-06 13:33:20|5345.19|5345.19|5345.19|5345.19|5345.19|5345.19|5345.19|5345.19|0
1628256830000|2021-08-06 13:33:50|5344.83|5344.83|5344.89|5344.89|5344.89|5344.89|5344.83|5344.83|0
1628256850000|2021-08-06 13:34:10|5344.72|5344.72|5345.07|5345.07|5345.07|5345.07|5344.72|5344.72|0
1628256860000|2021-08-06 13:34:20|5344.72|5344.72|5344.72|5344.72|5345.07|5345.07|5344.72|5344.72|0
1628256870000|2021-08-06 13:34:30|5344.6|5344.6|5344.36|5344.36|5344.6|5344.6|5344.36|5344.36|0
1628256890000|2021-08-06 13:34:50|5344.72|5344.72|5345.07|5345.07|5345.43|5345.43|5344.72|5344.72|0
1628256900000|2021-08-06 13:35:00|5345.78|5345.78|5346.85|5346.85|5346.85|5346.85|5345.43|5345.43|0
1628256910000|2021-08-06 13:35:10|5347.2|5347.2|5347.2|5347.2|5347.2|5347.2|5346.85|5346.85|0
1628256920000|2021-08-06 13:35:20|5346.85|5346.85|5346.37|5346.37|5346.85|5346.85|5346.14|5346.14|0
1628256930000|2021-08-06 13:35:30|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|5346.73|0
1628256940000|2021-08-06 13:35:40|5347.44|5347.44|5347.08|5347.08|5348.15|5348.15|5346.37|5346.37|0
1628256950000|2021-08-06 13:35:50|5348.15|5348.15|5348.49|5348.49|5348.49|5348.49|5348.15|5348.15|0
1628256960000|2021-08-06 13:36:00|5348.73|5348.73|5352.06|5352.06|5352.06|5352.06|5348.49|5348.49|0
1628256970000|2021-08-06 13:36:10|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|0
1628256980000|2021-08-06 13:36:20|5351.71|5351.71|5352.11|5352.11|5352.11|5352.11|5350.41|5350.41|0
1628256990000|2021-08-06 13:36:30|5352.17|5352.17|5352.17|5352.17|5352.17|5352.17|5352.17|5352.17|0
1628257000000|2021-08-06 13:36:40|5352.88|5352.88|5350.74|5350.74|5352.88|5352.88|5350.74|5350.74|0
1628257010000|2021-08-06 13:36:50|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|5351.03|0
1628257030000|2021-08-06 13:37:10|5350.32|5350.32|5351.38|5351.38|5351.38|5351.38|5350.32|5350.32|0
1628257060000|2021-08-06 13:37:40|5351.09|5351.09|5351.26|5351.26|5351.26|5351.26|5351.09|5351.09|0
1628257100000|2021-08-06 13:38:20|5351.97|5351.97|5351.73|5351.73|5352.33|5352.33|5351.38|5351.38|0
1628257110000|2021-08-06 13:38:30|5352.09|5352.09|5354.22|5354.22|5354.57|5354.57|5352.09|5352.09|0
1628257120000|2021-08-06 13:38:40|5354.57|5354.57|5354.63|5354.63|5354.63|5354.63|5354.57|5354.57|0
1628257140000|2021-08-06 13:39:00|5353.92|5353.92|5352.15|5352.15|5353.92|5353.92|5352.15|5352.15|0
1628257160000|2021-08-06 13:39:20|5353.21|5353.21|5353.21|5353.21|5353.21|5353.21|5353.21|5353.21|0
1628257170000|2021-08-06 13:39:30|5353.15|5353.15|5353.04|5353.04|5353.15|5353.15|5353.04|5353.04|0
1628257200000|2021-08-06 13:40:00|5353.39|5353.39|5353.39|5353.39|5353.92|5353.92|5353.39|5353.39|0
1628257210000|2021-08-06 13:40:10|5353.57|5353.57|5357.03|5357.03|5358.1|5358.1|5353.57|5353.57|0
1628257220000|2021-08-06 13:40:20|5357.09|5357.09|5357.09|5357.09|5357.09|5357.09|5357.09|5357.09|0
1628257250000|2021-08-06 13:40:50|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|0
1628257260000|2021-08-06 13:41:00|5355.69|5355.69|5354.87|5354.87|5355.69|5355.69|5354.87|5354.87|0
1628257310000|2021-08-06 13:41:50|5353.45|5353.45|5353.8|5353.8|5353.8|5353.8|5353.45|5353.45|0
1628257360000|2021-08-06 13:42:40|5356.29|5356.29|5354.87|5354.87|5356.29|5356.29|5354.87|5354.87|0
1628257370000|2021-08-06 13:42:50|5355.58|5355.58|5355.58|5355.58|5355.58|5355.58|5355.58|5355.58|0
1628257380000|2021-08-06 13:43:00|5355.92|5355.92|5356.27|5356.27|5356.27|5356.27|5355.92|5355.92|0
1628257390000|2021-08-06 13:43:10|5357.93|5357.93|5357.46|5357.46|5358.05|5358.05|5356.98|5356.98|0
1628257400000|2021-08-06 13:43:20|5358.53|5358.53|5358.53|5358.53|5358.88|5358.88|5358.53|5358.53|0
1628257410000|2021-08-06 13:43:30|5358.81|5358.81|5358.45|5358.45|5358.81|5358.81|5358.1|5358.1|0
1628257420000|2021-08-06 13:43:40|5358.81|5358.81|5359.87|5359.87|5359.87|5359.87|5358.81|5358.81|0
1628257430000|2021-08-06 13:43:50|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|0
1628257440000|2021-08-06 13:44:00|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|0
1628257460000|2021-08-06 13:44:20|5360.23|5360.23|5360.57|5360.57|5360.57|5360.57|5360.23|5360.23|0
1628257470000|2021-08-06 13:44:30|5360.81|5360.81|5360.81|5360.81|5360.81|5360.81|5360.81|5360.81|0
1628257480000|2021-08-06 13:44:40|5361.05|5361.05|5361.05|5361.05|5361.05|5361.05|5361.05|5361.05|0
1628257500000|2021-08-06 13:45:00|5361.33|5361.33|5363.62|5363.62|5363.62|5363.62|5361.33|5361.33|0
1628257510000|2021-08-06 13:45:10|5363.38|5363.38|5363.02|5363.02|5363.38|5363.38|5363.02|5363.02|0
1628257520000|2021-08-06 13:45:20|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5361.25|5361.25|0
1628257540000|2021-08-06 13:45:40|5362.31|5362.31|5362.31|5362.31|5362.31|5362.31|5362.31|5362.31|0
1628257550000|2021-08-06 13:45:50|5362.08|5362.08|5361.72|5361.72|5362.08|5362.08|5361.72|5361.72|0
1628257560000|2021-08-06 13:46:00|5361.01|5361.01|5362.31|5362.31|5362.31|5362.31|5361.01|5361.01|0
1628257570000|2021-08-06 13:46:10|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|0
1628257590000|2021-08-06 13:46:30|5363.08|5363.08|5363.79|5363.79|5363.79|5363.79|5363.08|5363.08|0
1628257600000|2021-08-06 13:46:40|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|0
1628257670000|2021-08-06 13:47:50|5363.86|5363.86|5363.15|5363.15|5363.86|5363.86|5363.15|5363.15|0
1628257690000|2021-08-06 13:48:10|5363.21|5363.21|5363.04|5363.04|5363.21|5363.21|5363.04|5363.04|0
1628257700000|2021-08-06 13:48:20|5362.68|5362.68|5361.04|5361.04|5362.68|5362.68|5361.04|5361.04|0
1628257720000|2021-08-06 13:48:40|5360.92|5360.92|5360.92|5360.92|5360.92|5360.92|5360.92|5360.92|0
1628257740000|2021-08-06 13:49:00|5359.14|5359.14|5360.21|5360.21|5360.21|5360.21|5359.14|5359.14|0
1628257800000|2021-08-06 13:50:00|5361.63|5361.63|5361.63|5361.63|5361.87|5361.87|5361.63|5361.63|0
1628257810000|2021-08-06 13:50:10|5361.75|5361.75|5361.92|5361.92|5361.92|5361.92|5361.75|5361.75|0
1628257830000|2021-08-06 13:50:30|5362.4|5362.4|5362.4|5362.4|5362.76|5362.76|5362.4|5362.4|0
1628257840000|2021-08-06 13:50:40|5362.76|5362.76|5362.76|5362.76|5362.76|5362.76|5362.76|5362.76|0
1628257850000|2021-08-06 13:50:50|5363.1|5363.1|5362.74|5362.74|5363.1|5363.1|5362.74|5362.74|0
1628257860000|2021-08-06 13:51:00|5362.68|5362.68|5363.32|5363.32|5363.32|5363.32|5362.68|5362.68|0
1628257870000|2021-08-06 13:51:10|5362.96|5362.96|5362.96|5362.96|5362.96|5362.96|5362.96|5362.96|0
1628257880000|2021-08-06 13:51:20|5362.61|5362.61|5362.96|5362.96|5362.96|5362.96|5362.61|5362.61|0
1628257900000|2021-08-06 13:51:40|5362.43|5362.43|5362.38|5362.38|5362.67|5362.67|5362.38|5362.38|0
1628257920000|2021-08-06 13:52:00|5362.73|5362.73|5363.47|5363.47|5363.47|5363.47|5362.73|5362.73|0
1628257930000|2021-08-06 13:52:10|5363.53|5363.53|5363.77|5363.77|5363.77|5363.77|5363.53|5363.53|0
1628257940000|2021-08-06 13:52:20|5363.29|5363.29|5363.99|5363.99|5363.99|5363.99|5362.94|5362.94|0
1628257970000|2021-08-06 13:52:50|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|0
1628258000000|2021-08-06 13:53:20|5362.85|5362.85|5361.78|5361.78|5362.85|5362.85|5361.78|5361.78|0
1628258050000|2021-08-06 13:54:10|5361.22|5361.22|5360.64|5360.64|5361.22|5361.22|5360.4|5360.4|0
1628258080000|2021-08-06 13:54:40|5361|5361|5361|5361|5361|5361|5361|5361|0
1628258090000|2021-08-06 13:54:50|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|0
1628258100000|2021-08-06 13:55:00|5361|5361|5362.47|5362.47|5362.47|5362.47|5361|5361|0
1628258110000|2021-08-06 13:55:10|5362.83|5362.83|5363.94|5363.94|5363.94|5363.94|5362.83|5362.83|0
1628258130000|2021-08-06 13:55:30|5363.58|5363.58|5363.58|5363.58|5363.58|5363.58|5363.58|5363.58|0
1628258140000|2021-08-06 13:55:40|5362.87|5362.87|5363.58|5363.58|5363.58|5363.58|5362.87|5362.87|0
1628258160000|2021-08-06 13:56:00|5363.82|5363.82|5363.82|5363.82|5363.82|5363.82|5363.82|5363.82|0
1628258190000|2021-08-06 13:56:30|5362.4|5362.4|5362.06|5362.06|5362.4|5362.4|5362.06|5362.06|0
1628258200000|2021-08-06 13:56:40|5362.18|5362.18|5361.7|5361.7|5362.18|5362.18|5361.7|5361.7|0
1628258230000|2021-08-06 13:57:10|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|0
1628258240000|2021-08-06 13:57:20|5361.64|5361.64|5361.64|5361.64|5361.64|5361.64|5361.64|5361.64|0
1628258250000|2021-08-06 13:57:30|5360.93|5360.93|5361.64|5361.64|5361.64|5361.64|5360.93|5360.93|0
1628258260000|2021-08-06 13:57:40|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|5361.98|0
1628258270000|2021-08-06 13:57:50|5362.69|5362.69|5363.04|5363.04|5363.04|5363.04|5362.69|5362.69|0
1628258340000|2021-08-06 13:59:00|5362.76|5362.76|5362.76|5362.76|5362.76|5362.76|5362.76|5362.76|0
1628258370000|2021-08-06 13:59:30|5363|5363|5362.76|5362.76|5363.24|5363.24|5362.76|5362.76|0
1628258400000|2021-08-06 14:00:00|5362.05|5362.05|5362.05|5362.05|5363.12|5363.12|5362.05|5362.05|0
1628258410000|2021-08-06 14:00:10|5361.82|5361.82|5363.53|5363.53|5363.53|5363.53|5361.82|5361.82|0
1628258430000|2021-08-06 14:00:30|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|5362.97|0
1628258440000|2021-08-06 14:00:40|5362.26|5362.26|5361.91|5361.91|5362.26|5362.26|5361.91|5361.91|0
1628258450000|2021-08-06 14:00:50|5361.55|5361.55|5361.67|5361.67|5361.67|5361.67|5361.55|5361.55|0
1628258480000|2021-08-06 14:01:20|5361.33|5361.33|5360.5|5360.5|5361.33|5361.33|5360.5|5360.5|0
1628258490000|2021-08-06 14:01:30|5360.16|5360.16|5357.55|5357.55|5360.16|5360.16|5357.43|5357.43|0
1628258500000|2021-08-06 14:01:40|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|0
1628258520000|2021-08-06 14:02:00|5357.55|5357.55|5356.84|5356.84|5357.55|5357.55|5356.84|5356.84|0
1628258530000|2021-08-06 14:02:10|5356.28|5356.28|5356.28|5356.28|5356.28|5356.28|5356.28|5356.28|0
1628258550000|2021-08-06 14:02:30|5356.52|5356.52|5355.82|5355.82|5356.52|5356.52|5355.48|5355.48|0
1628258570000|2021-08-06 14:02:50|5355.47|5355.47|5355.47|5355.47|5355.47|5355.47|5355.47|5355.47|0
1628258610000|2021-08-06 14:03:30|5356.53|5356.53|5357.6|5357.6|5357.6|5357.6|5356.53|5356.53|0
1628258620000|2021-08-06 14:03:40|5356.89|5356.89|5356.89|5356.89|5356.89|5356.89|5356.89|5356.89|0
1628258670000|2021-08-06 14:04:30|5357.24|5357.24|5357.24|5357.24|5357.24|5357.24|5357.24|5357.24|0
1628258690000|2021-08-06 14:04:50|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|0
1628258700000|2021-08-06 14:05:00|5357.66|5357.66|5358.72|5358.72|5359.43|5359.43|5357.66|5357.66|0
1628258720000|2021-08-06 14:05:20|5359|5359|5359|5359|5359|5359|5359|5359|0
1628258730000|2021-08-06 14:05:30|5358.66|5358.66|5358.66|5358.66|5358.66|5358.66|5358.66|5358.66|0
1628258740000|2021-08-06 14:05:40|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|0
1628258750000|2021-08-06 14:05:50|5358.67|5358.67|5358.67|5358.67|5358.67|5358.67|5358.67|5358.67|0
1628258760000|2021-08-06 14:06:00|5358.31|5358.31|5358.67|5358.67|5358.67|5358.67|5358.31|5358.31|0
1628258770000|2021-08-06 14:06:10|5358.9|5358.9|5359.76|5359.76|5359.76|5359.76|5358.66|5358.66|0
1628258780000|2021-08-06 14:06:20|5360.11|5360.11|5360.29|5360.29|5360.29|5360.29|5360.11|5360.11|0
1628258800000|2021-08-06 14:06:40|5360.17|5360.17|5359.89|5359.89|5360.17|5360.17|5359.89|5359.89|0
1628258830000|2021-08-06 14:07:10|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|0
1628258850000|2021-08-06 14:07:30|5359.42|5359.42|5359.42|5359.42|5359.42|5359.42|5359.42|5359.42|0
1628258880000|2021-08-06 14:08:00|5359.06|5359.06|5358.37|5358.37|5359.06|5359.06|5358.37|5358.37|0
1628258910000|2021-08-06 14:08:30|5358.03|5358.03|5358.03|5358.03|5358.03|5358.03|5358.03|5358.03|0
1628258960000|2021-08-06 14:09:20|5358.74|5358.74|5358.97|5358.97|5358.97|5358.97|5358.74|5358.74|0
1628258980000|2021-08-06 14:09:40|5358.92|5358.92|5358.45|5358.45|5358.92|5358.92|5358.45|5358.45|0
1628259060000|2021-08-06 14:11:00|5357.38|5357.38|5358.09|5358.09|5358.09|5358.09|5357.38|5357.38|0
1628259070000|2021-08-06 14:11:10|5357.74|5357.74|5357.74|5357.74|5357.74|5357.74|5357.74|5357.74|0
1628259080000|2021-08-06 14:11:20|5358.08|5358.08|5357.74|5357.74|5358.08|5358.08|5357.74|5357.74|0
1628259100000|2021-08-06 14:11:40|5358.45|5358.45|5357.74|5357.74|5358.45|5358.45|5357.74|5357.74|0
1628259130000|2021-08-06 14:12:10|5358.02|5358.02|5358.02|5358.02|5358.3|5358.3|5358.02|5358.02|0
1628259140000|2021-08-06 14:12:20|5358.3|5358.3|5358.3|5358.3|5358.3|5358.3|5358.3|5358.3|0
1628259150000|2021-08-06 14:12:30|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|5358.02|0
1628259160000|2021-08-06 14:12:40|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|5358.73|0
1628259170000|2021-08-06 14:12:50|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|0
1628259180000|2021-08-06 14:13:00|5358.65|5358.65|5358.65|5358.65|5358.65|5358.65|5358.65|5358.65|0
1628259190000|2021-08-06 14:13:10|5357.7|5357.7|5357.46|5357.46|5357.7|5357.7|5357.46|5357.46|0
1628259200000|2021-08-06 14:13:20|5357.12|5357.12|5356.77|5356.77|5357.12|5357.12|5356.41|5356.41|0
1628259210000|2021-08-06 14:13:30|5356.89|5356.89|5356.43|5356.43|5356.94|5356.94|5356.43|5356.43|0
1628259220000|2021-08-06 14:13:40|5355.01|5355.01|5354.65|5354.65|5355.01|5355.01|5354.65|5354.65|0
1628259230000|2021-08-06 14:13:50|5353.7|5353.7|5353.35|5353.35|5353.7|5353.7|5353.35|5353.35|0
1628259240000|2021-08-06 14:14:00|5353.07|5353.07|5353.07|5353.07|5353.07|5353.07|5353.07|5353.07|0
1628259250000|2021-08-06 14:14:10|5352.79|5352.79|5353.2|5353.2|5353.2|5353.2|5352.79|5352.79|0
1628259260000|2021-08-06 14:14:20|5353.32|5353.32|5352.85|5352.85|5353.32|5353.32|5352.56|5352.56|0
1628259280000|2021-08-06 14:14:40|5352.5|5352.5|5352.5|5352.5|5352.5|5352.5|5352.5|5352.5|0
1628259300000|2021-08-06 14:15:00|5351.43|5351.43|5350.79|5350.79|5351.43|5351.43|5350.79|5350.79|0
1628259320000|2021-08-06 14:15:20|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|0
1628259330000|2021-08-06 14:15:30|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|0
1628259350000|2021-08-06 14:15:50|5350.51|5350.51|5350.51|5350.51|5350.51|5350.51|5350.51|5350.51|0
1628259360000|2021-08-06 14:16:00|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|5350.17|0
1628259370000|2021-08-06 14:16:10|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|5349.81|0
1628259380000|2021-08-06 14:16:20|5349.57|5349.57|5349.57|5349.57|5349.57|5349.57|5349.57|5349.57|0
1628259390000|2021-08-06 14:16:30|5349.93|5349.93|5349.93|5349.93|5349.93|5349.93|5349.93|5349.93|0
1628259410000|2021-08-06 14:16:50|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|0
1628259440000|2021-08-06 14:17:20|5349.82|5349.82|5349.94|5349.94|5349.94|5349.94|5349.82|5349.82|0
1628259460000|2021-08-06 14:17:40|5350.65|5350.65|5350.65|5350.65|5350.65|5350.65|5350.65|5350.65|0
1628259470000|2021-08-06 14:17:50|5349.94|5349.94|5349.94|5349.94|5349.94|5349.94|5349.94|5349.94|0
1628259490000|2021-08-06 14:18:10|5350.3|5350.3|5350.3|5350.3|5350.3|5350.3|5350.3|5350.3|0
1628259500000|2021-08-06 14:18:20|5349.94|5349.94|5349.58|5349.58|5351.36|5351.36|5349.58|5349.58|0
1628259510000|2021-08-06 14:18:30|5349.22|5349.22|5348.87|5348.87|5349.22|5349.22|5348.87|5348.87|0
1628259520000|2021-08-06 14:18:40|5348.69|5348.69|5349.11|5349.11|5349.11|5349.11|5348.69|5348.69|0
1628259540000|2021-08-06 14:19:00|5348.77|5348.77|5347.7|5347.7|5348.77|5348.77|5347.7|5347.7|0
1628259550000|2021-08-06 14:19:10|5348.06|5348.06|5349.2|5349.2|5349.48|5349.48|5348.06|5348.06|0
1628259570000|2021-08-06 14:19:30|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|5347.78|0
1628259580000|2021-08-06 14:19:40|5348.13|5348.13|5349.55|5349.55|5349.55|5349.55|5348.13|5348.13|0
1628259600000|2021-08-06 14:20:00|5347.42|5347.42|5347.76|5347.76|5347.76|5347.76|5347.42|5347.42|0
1628259620000|2021-08-06 14:20:20|5349.18|5349.18|5349.54|5349.54|5350.25|5350.25|5349.18|5349.18|0
1628259630000|2021-08-06 14:20:30|5349.18|5349.18|5348.84|5348.84|5349.18|5349.18|5348.84|5348.84|0
1628259640000|2021-08-06 14:20:40|5348.6|5348.6|5348.36|5348.36|5348.6|5348.6|5348.36|5348.36|0
1628259680000|2021-08-06 14:21:20|5346.94|5346.94|5346.94|5346.94|5346.94|5346.94|5346.94|5346.94|0
1628259690000|2021-08-06 14:21:30|5347.28|5347.28|5346.88|5346.88|5347.28|5347.28|5346.88|5346.88|0
1628259700000|2021-08-06 14:21:40|5346.94|5346.94|5346.72|5346.72|5347|5347|5346.72|5346.72|0
1628259710000|2021-08-06 14:21:50|5347.08|5347.08|5347.61|5347.61|5347.79|5347.79|5347.08|5347.08|0
1628259740000|2021-08-06 14:22:20|5347.96|5347.96|5348.67|5348.67|5348.67|5348.67|5347.96|5347.96|0
1628259780000|2021-08-06 14:23:00|5348.5|5348.5|5347.85|5347.85|5348.5|5348.5|5347.85|5347.85|0
1628259790000|2021-08-06 14:23:10|5348.2|5348.2|5348.91|5348.91|5348.91|5348.91|5348.2|5348.2|0
1628259800000|2021-08-06 14:23:20|5349.03|5349.03|5349.38|5349.38|5349.38|5349.38|5348.67|5348.67|0
1628259820000|2021-08-06 14:23:40|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|5349.74|0
1628259840000|2021-08-06 14:24:00|5349.38|5349.38|5348.67|5348.67|5349.38|5349.38|5348.67|5348.67|0
1628259860000|2021-08-06 14:24:20|5348.32|5348.32|5347.96|5347.96|5348.32|5348.32|5347.96|5347.96|0
1628259880000|2021-08-06 14:24:40|5348.43|5348.43|5348.79|5348.79|5348.79|5348.79|5348.32|5348.32|0
1628259890000|2021-08-06 14:24:50|5348.9|5348.9|5348.61|5348.61|5348.9|5348.9|5348.61|5348.61|0
1628259900000|2021-08-06 14:25:00|5349.02|5349.02|5348.96|5348.96|5349.02|5349.02|5348.96|5348.96|0
1628259910000|2021-08-06 14:25:10|5348.72|5348.72|5347.77|5347.77|5348.72|5348.72|5347.77|5347.77|0
1628259920000|2021-08-06 14:25:20|5347.72|5347.72|5347.48|5347.48|5347.72|5347.72|5347.48|5347.48|0
1628259930000|2021-08-06 14:25:30|5347.89|5347.89|5348.13|5348.13|5348.13|5348.13|5347.77|5347.77|0
1628259940000|2021-08-06 14:25:40|5348.25|5348.25|5348.25|5348.25|5348.25|5348.25|5348.25|5348.25|0
1628259950000|2021-08-06 14:25:50|5348.72|5348.72|5348.84|5348.84|5349.32|5349.32|5348.72|5348.72|0
1628259960000|2021-08-06 14:26:00|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|5348.72|0
1628259980000|2021-08-06 14:26:20|5349.08|5349.08|5349.04|5349.04|5349.56|5349.56|5349.04|5349.04|0
1628259990000|2021-08-06 14:26:30|5349.75|5349.75|5349.75|5349.75|5349.75|5349.75|5349.75|5349.75|0
1628260010000|2021-08-06 14:26:50|5349.63|5349.63|5349.28|5349.28|5349.63|5349.63|5349.28|5349.28|0
1628260040000|2021-08-06 14:27:20|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|5349.63|0
1628260060000|2021-08-06 14:27:40|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|0
1628260070000|2021-08-06 14:27:50|5350.34|5350.34|5351.17|5351.17|5351.17|5351.17|5350.34|5350.34|0
1628260090000|2021-08-06 14:28:10|5351.53|5351.53|5351.88|5351.88|5351.88|5351.88|5351.53|5351.53|0
1628260100000|2021-08-06 14:28:20|5351.53|5351.53|5351.17|5351.17|5351.53|5351.53|5351.17|5351.17|0
1628260110000|2021-08-06 14:28:30|5351.53|5351.53|5352.95|5352.95|5352.95|5352.95|5351.53|5351.53|0
1628260120000|2021-08-06 14:28:40|5352.24|5352.24|5352.24|5352.24|5352.24|5352.24|5352.24|5352.24|0
1628260130000|2021-08-06 14:28:50|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|0
1628260140000|2021-08-06 14:29:00|5351.65|5351.65|5351.65|5351.65|5351.88|5351.88|5351.41|5351.41|0
1628260150000|2021-08-06 14:29:10|5352|5352|5352.95|5352.95|5352.95|5352.95|5352|5352|0
1628260180000|2021-08-06 14:29:40|5353.29|5353.29|5353.65|5353.65|5353.65|5353.65|5353.29|5353.29|0
1628260190000|2021-08-06 14:29:50|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|0
1628260200000|2021-08-06 14:30:00|5352.94|5352.94|5352.64|5352.64|5352.94|5352.94|5352.58|5352.58|0
1628260210000|2021-08-06 14:30:10|5352.88|5352.88|5352.64|5352.64|5352.88|5352.88|5352.64|5352.64|0
1628260240000|2021-08-06 14:30:40|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|0
1628260250000|2021-08-06 14:30:50|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|0
1628260270000|2021-08-06 14:31:10|5352.71|5352.71|5352.3|5352.3|5352.71|5352.71|5352.3|5352.3|0
1628260290000|2021-08-06 14:31:30|5352.24|5352.24|5352.24|5352.24|5352.24|5352.24|5352.24|5352.24|0
1628260300000|2021-08-06 14:31:40|5351.89|5351.89|5351.65|5351.65|5351.89|5351.89|5351.65|5351.65|0
1628260310000|2021-08-06 14:31:50|5351.59|5351.59|5351.59|5351.59|5351.59|5351.59|5351.59|5351.59|0
1628260320000|2021-08-06 14:32:00|5351.53|5351.53|5351.65|5351.65|5351.65|5351.65|5351.53|5351.53|0
1628260330000|2021-08-06 14:32:10|5352|5352|5352|5352|5352|5352|5352|5352|0
1628260340000|2021-08-06 14:32:20|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|0
1628260350000|2021-08-06 14:32:30|5352|5352|5352.36|5352.36|5352.36|5352.36|5352|5352|0
1628260370000|2021-08-06 14:32:50|5353.07|5353.07|5353.07|5353.07|5353.07|5353.07|5353.07|5353.07|0
1628260380000|2021-08-06 14:33:00|5352|5352|5352.71|5352.71|5352.71|5352.71|5352|5352|0
1628260390000|2021-08-06 14:33:10|5353.39|5353.39|5355.38|5355.38|5355.38|5355.38|5353.39|5353.39|0
1628260400000|2021-08-06 14:33:20|5355.44|5355.44|5355.44|5355.44|5355.44|5355.44|5355.44|5355.44|0
1628260410000|2021-08-06 14:33:30|5355.2|5355.2|5355.2|5355.2|5355.2|5355.2|5355.2|5355.2|0
1628260420000|2021-08-06 14:33:40|5355.48|5355.48|5355.83|5355.83|5355.83|5355.83|5355.48|5355.48|0
1628260430000|2021-08-06 14:33:50|5356.17|5356.17|5356.53|5356.53|5356.53|5356.53|5356.17|5356.17|0
1628260440000|2021-08-06 14:34:00|5356.19|5356.19|5357.08|5357.08|5357.08|5357.08|5356.19|5356.19|0
1628260450000|2021-08-06 14:34:10|5357.44|5357.44|5357.79|5357.79|5357.79|5357.79|5357.44|5357.44|0
1628260460000|2021-08-06 14:34:20|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|0
1628260490000|2021-08-06 14:34:50|5356.96|5356.96|5357.53|5357.53|5357.76|5357.76|5356.96|5356.96|0
1628260500000|2021-08-06 14:35:00|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|5357.19|0
1628260510000|2021-08-06 14:35:10|5357.42|5357.42|5357.18|5357.18|5357.42|5357.42|5357.18|5357.18|0
1628260540000|2021-08-06 14:35:40|5357.66|5357.66|5357.66|5357.66|5357.66|5357.66|5357.66|5357.66|0
1628260550000|2021-08-06 14:35:50|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|5357.42|0
1628260560000|2021-08-06 14:36:00|5357.36|5357.36|5357.31|5357.31|5357.36|5357.36|5357.31|5357.31|0
1628260570000|2021-08-06 14:36:10|5357.48|5357.48|5358.9|5358.9|5358.9|5358.9|5357.48|5357.48|0
1628260580000|2021-08-06 14:36:20|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|0
1628260600000|2021-08-06 14:36:40|5359.05|5359.05|5358.7|5358.7|5359.05|5359.05|5358.7|5358.7|0
1628260610000|2021-08-06 14:36:50|5359.04|5359.04|5359.6|5359.6|5359.6|5359.6|5359.04|5359.04|0
1628260620000|2021-08-06 14:37:00|5359.88|5359.88|5362.93|5362.93|5362.93|5362.93|5359.88|5359.88|0
1628260630000|2021-08-06 14:37:10|5363.88|5363.88|5364.23|5364.23|5364.23|5364.23|5363.88|5363.88|0
1628260640000|2021-08-06 14:37:20|5364.59|5364.59|5364.47|5364.47|5364.59|5364.59|5364.47|5364.47|0
1628260670000|2021-08-06 14:37:50|5364.83|5364.83|5364.83|5364.83|5364.83|5364.83|5364.83|5364.83|0
1628260680000|2021-08-06 14:38:00|5365.17|5365.17|5365.17|5365.17|5365.17|5365.17|5365.17|5365.17|0
1628260690000|2021-08-06 14:38:10|5364.93|5364.93|5363.74|5363.74|5364.93|5364.93|5363.74|5363.74|0
1628260710000|2021-08-06 14:38:30|5364.1|5364.1|5364.1|5364.1|5364.1|5364.1|5364.1|5364.1|0
1628260730000|2021-08-06 14:38:50|5364.45|5364.45|5363.4|5363.4|5364.45|5364.45|5363.4|5363.4|0
1628260770000|2021-08-06 14:39:30|5364.11|5364.11|5363.4|5363.4|5364.11|5364.11|5363.4|5363.4|0
1628260780000|2021-08-06 14:39:40|5364.11|5364.11|5364.11|5364.11|5364.11|5364.11|5364.11|5364.11|0
1628260800000|2021-08-06 14:40:00|5364.59|5364.59|5364.35|5364.35|5364.59|5364.59|5364.35|5364.35|0
1628260810000|2021-08-06 14:40:10|5364|5364|5364|5364|5364|5364|5364|5364|0
1628260820000|2021-08-06 14:40:20|5364.35|5364.35|5364|5364|5364.35|5364.35|5364|5364|0
1628260830000|2021-08-06 14:40:30|5364.34|5364.34|5364.34|5364.34|5364.34|5364.34|5364.34|5364.34|0
1628260860000|2021-08-06 14:41:00|5364.69|5364.69|5364.69|5364.69|5364.69|5364.69|5364.69|5364.69|0
1628260880000|2021-08-06 14:41:20|5364.34|5364.34|5363.63|5363.63|5364.34|5364.34|5363.63|5363.63|0
1628260890000|2021-08-06 14:41:30|5363.8|5363.8|5364.22|5364.22|5364.22|5364.22|5363.51|5363.51|0
1628260930000|2021-08-06 14:42:10|5364.57|5364.57|5366.46|5366.46|5366.46|5366.46|5364.57|5364.57|0
1628260940000|2021-08-06 14:42:20|5366.8|5366.8|5365.73|5365.73|5366.8|5366.8|5364.67|5364.67|0
1628260950000|2021-08-06 14:42:30|5366.09|5366.09|5366.09|5366.09|5366.09|5366.09|5366.09|5366.09|0
1628260970000|2021-08-06 14:42:50|5366.44|5366.44|5365.73|5365.73|5366.8|5366.8|5365.73|5365.73|0
1628260980000|2021-08-06 14:43:00|5365.39|5365.39|5365.39|5365.39|5365.39|5365.39|5365.39|5365.39|0
1628261000000|2021-08-06 14:43:20|5365.75|5365.75|5366.31|5366.31|5366.31|5366.31|5365.75|5365.75|0
1628261010000|2021-08-06 14:43:30|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|0
1628261040000|2021-08-06 14:44:00|5366.38|5366.38|5366.38|5366.38|5366.38|5366.38|5366.38|5366.38|0
1628261070000|2021-08-06 14:44:30|5366.74|5366.74|5366.74|5366.74|5366.74|5366.74|5366.74|5366.74|0
1628261090000|2021-08-06 14:44:50|5366.38|5366.38|5366.38|5366.38|5366.38|5366.38|5366.38|5366.38|0
1628261100000|2021-08-06 14:45:00|5367.09|5367.09|5367.09|5367.09|5367.09|5367.09|5367.09|5367.09|0
1628261110000|2021-08-06 14:45:10|5367.03|5367.03|5366.98|5366.98|5367.03|5367.03|5366.98|5366.98|0
1628261120000|2021-08-06 14:45:20|5366.62|5366.62|5366.62|5366.62|5366.62|5366.62|5366.62|5366.62|0
1628261130000|2021-08-06 14:45:30|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|0
1628261150000|2021-08-06 14:45:50|5366.84|5366.84|5367.12|5367.12|5367.12|5367.12|5366.84|5366.84|0
1628261160000|2021-08-06 14:46:00|5368.19|5368.19|5368.17|5368.17|5368.19|5368.19|5367.83|5367.83|0
1628261200000|2021-08-06 14:46:40|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|0
1628261230000|2021-08-06 14:47:10|5367.48|5367.48|5367.48|5367.48|5367.48|5367.48|5367.48|5367.48|0
1628261260000|2021-08-06 14:47:40|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|5367.72|0
1628261280000|2021-08-06 14:48:00|5367.48|5367.48|5367.24|5367.24|5367.48|5367.48|5367.24|5367.24|0
1628261330000|2021-08-06 14:48:50|5366.88|5366.88|5367.24|5367.24|5367.24|5367.24|5366.88|5366.88|0
1628261360000|2021-08-06 14:49:20|5367.59|5367.59|5368.19|5368.19|5368.19|5368.19|5367.59|5367.59|0
1628261370000|2021-08-06 14:49:30|5368.54|5368.54|5368.84|5368.84|5369.08|5369.08|5368.54|5368.54|0
1628261380000|2021-08-06 14:49:40|5368.9|5368.9|5369.3|5369.3|5369.3|5369.3|5368.9|5368.9|0
1628261440000|2021-08-06 14:50:40|5368.94|5368.94|5368.94|5368.94|5368.94|5368.94|5368.94|5368.94|0
1628261450000|2021-08-06 14:50:50|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|0
1628261460000|2021-08-06 14:51:00|5370.19|5370.19|5370.19|5370.19|5370.19|5370.19|5370.19|5370.19|0
1628261490000|2021-08-06 14:51:30|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|5369.83|0
1628261500000|2021-08-06 14:51:40|5370.07|5370.07|5370.18|5370.18|5370.18|5370.18|5370.07|5370.07|0
1628261510000|2021-08-06 14:51:50|5369.47|5369.47|5369.12|5369.12|5369.71|5369.71|5368.65|5368.65|0
1628261520000|2021-08-06 14:52:00|5369.36|5369.36|5369.12|5369.12|5369.36|5369.36|5369.12|5369.12|0
1628261550000|2021-08-06 14:52:30|5369.83|5369.83|5369.43|5369.43|5370.89|5370.89|5369.19|5369.19|0
1628261570000|2021-08-06 14:52:50|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|0
1628261620000|2021-08-06 14:53:40|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|0
1628261640000|2021-08-06 14:54:00|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|0
1628261670000|2021-08-06 14:54:30|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|0
1628261690000|2021-08-06 14:54:50|5370.07|5370.07|5370.35|5370.35|5370.35|5370.35|5370.07|5370.07|0
1628261700000|2021-08-06 14:55:00|5369.99|5369.99|5369.76|5369.76|5369.99|5369.99|5369.76|5369.76|0
1628261710000|2021-08-06 14:55:10|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|0
1628261730000|2021-08-06 14:55:30|5369.05|5369.05|5368.69|5368.69|5369.05|5369.05|5368.69|5368.69|0
1628261750000|2021-08-06 14:55:50|5369.05|5369.05|5369.4|5369.4|5369.4|5369.4|5369.05|5369.05|0
1628261810000|2021-08-06 14:56:50|5369.76|5369.76|5369.4|5369.4|5369.76|5369.76|5369.4|5369.4|0
1628261840000|2021-08-06 14:57:20|5369.52|5369.52|5369.34|5369.34|5369.58|5369.58|5369.34|5369.34|0
1628261850000|2021-08-06 14:57:30|5369.58|5369.58|5369.1|5369.1|5369.58|5369.58|5369.1|5369.1|0
1628261860000|2021-08-06 14:57:40|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|5369.58|0
1628261870000|2021-08-06 14:57:50|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|0
1628261890000|2021-08-06 14:58:10|5370.05|5370.05|5370.05|5370.05|5370.05|5370.05|5370.05|5370.05|0
1628261910000|2021-08-06 14:58:30|5369.34|5369.34|5368.98|5368.98|5369.34|5369.34|5368.63|5368.63|0
1628261950000|2021-08-06 14:59:10|5368.29|5368.29|5367.81|5367.81|5368.29|5368.29|5367.81|5367.81|0
1628261970000|2021-08-06 14:59:30|5368.17|5368.17|5368.17|5368.17|5368.17|5368.17|5368.17|5368.17|0
1628261990000|2021-08-06 14:59:50|5367.81|5367.81|5368.76|5368.76|5368.76|5368.76|5367.81|5367.81|0
1628262000000|2021-08-06 15:00:00|5369.12|5369.12|5369.46|5369.46|5369.46|5369.46|5369.12|5369.12|0
1628262030000|2021-08-06 15:00:30|5369.81|5369.81|5370.17|5370.17|5370.17|5370.17|5369.81|5369.81|0
1628262040000|2021-08-06 15:00:40|5370.52|5370.52|5371.22|5371.22|5371.22|5371.22|5370.52|5370.52|0
1628262050000|2021-08-06 15:00:50|5371.33|5371.33|5370.98|5370.98|5371.33|5371.33|5370.98|5370.98|0
1628262060000|2021-08-06 15:01:00|5370.27|5370.27|5371.16|5371.16|5371.16|5371.16|5370.27|5370.27|0
1628262070000|2021-08-06 15:01:10|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|0
1628262080000|2021-08-06 15:01:20|5370.39|5370.39|5370.74|5370.74|5370.74|5370.74|5370.39|5370.39|0
1628262090000|2021-08-06 15:01:30|5370.39|5370.39|5370.03|5370.03|5370.39|5370.39|5370.03|5370.03|0
1628262110000|2021-08-06 15:01:50|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|0
1628262120000|2021-08-06 15:02:00|5370.86|5370.86|5370.03|5370.03|5370.86|5370.86|5370.03|5370.03|0
1628262130000|2021-08-06 15:02:10|5370.39|5370.39|5370.74|5370.74|5370.74|5370.74|5370.39|5370.39|0
1628262150000|2021-08-06 15:02:30|5370.98|5370.98|5371.34|5371.34|5371.34|5371.34|5370.98|5370.98|0
1628262170000|2021-08-06 15:02:50|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|0
1628262180000|2021-08-06 15:03:00|5372.05|5372.05|5372.05|5372.05|5372.05|5372.05|5372.05|5372.05|0
1628262210000|2021-08-06 15:03:30|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|0
1628262220000|2021-08-06 15:03:40|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|0
1628262230000|2021-08-06 15:03:50|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|0
1628262240000|2021-08-06 15:04:00|5372.05|5372.05|5372.4|5372.4|5372.4|5372.4|5372.05|5372.05|0
1628262250000|2021-08-06 15:04:10|5372.46|5372.46|5372.46|5372.46|5372.46|5372.46|5372.46|5372.46|0
1628262260000|2021-08-06 15:04:20|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|5372.81|0
1628262270000|2021-08-06 15:04:30|5372.46|5372.46|5372.81|5372.81|5373.05|5373.05|5372.46|5372.46|0
1628262290000|2021-08-06 15:04:50|5372.58|5372.58|5371.87|5371.87|5372.58|5372.58|5371.51|5371.51|0
1628262300000|2021-08-06 15:05:00|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1628262310000|2021-08-06 15:05:10|5372.22|5372.22|5372.22|5372.22|5372.22|5372.22|5372.22|5372.22|0
1628262320000|2021-08-06 15:05:20|5371.51|5371.51|5371.87|5371.87|5371.87|5371.87|5371.51|5371.51|0
1628262350000|2021-08-06 15:05:50|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1628262360000|2021-08-06 15:06:00|5372.46|5372.46|5372.7|5372.7|5372.94|5372.94|5372.46|5372.46|0
1628262370000|2021-08-06 15:06:10|5372.64|5372.64|5372.58|5372.58|5372.64|5372.64|5372.58|5372.58|0
1628262380000|2021-08-06 15:06:20|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|0
1628262390000|2021-08-06 15:06:30|5372.99|5372.99|5372.99|5372.99|5372.99|5372.99|5372.99|5372.99|0
1628262410000|2021-08-06 15:06:50|5372.64|5372.64|5372.28|5372.28|5372.64|5372.64|5372.28|5372.28|0
1628262420000|2021-08-06 15:07:00|5372|5372|5372|5372|5372|5372|5372|5372|0
1628262430000|2021-08-06 15:07:10|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|0
1628262480000|2021-08-06 15:08:00|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|0
1628262550000|2021-08-06 15:09:10|5371.89|5371.89|5372.95|5372.95|5373.43|5373.43|5371.89|5371.89|0
1628262570000|2021-08-06 15:09:30|5372.6|5372.6|5372.6|5372.6|5372.6|5372.6|5372.6|5372.6|0
1628262600000|2021-08-06 15:10:00|5371.53|5371.53|5372.24|5372.24|5372.24|5372.24|5371.53|5371.53|0
1628262610000|2021-08-06 15:10:10|5372.6|5372.6|5372.95|5372.95|5372.95|5372.95|5372.6|5372.6|0
1628262630000|2021-08-06 15:10:30|5372.24|5372.24|5372.6|5372.6|5372.6|5372.6|5372.24|5372.24|0
1628262640000|2021-08-06 15:10:40|5372.24|5372.24|5373.55|5373.55|5373.55|5373.55|5372.24|5372.24|0
1628262650000|2021-08-06 15:10:50|5372.48|5372.48|5373.67|5373.67|5373.67|5373.67|5372.48|5372.48|0
1628262670000|2021-08-06 15:11:10|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|0
1628262680000|2021-08-06 15:11:20|5373.37|5373.37|5373.37|5373.37|5373.37|5373.37|5373.37|5373.37|0
1628262690000|2021-08-06 15:11:30|5373.25|5373.25|5372.9|5372.9|5373.25|5373.25|5372.9|5372.9|0
1628262710000|2021-08-06 15:11:50|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|0
1628262740000|2021-08-06 15:12:20|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1628262760000|2021-08-06 15:12:40|5372.78|5372.78|5372.54|5372.54|5372.78|5372.78|5372.54|5372.54|0
1628262800000|2021-08-06 15:13:20|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|0
1628262850000|2021-08-06 15:14:10|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|0
1628262860000|2021-08-06 15:14:20|5372.54|5372.54|5372.72|5372.72|5372.72|5372.72|5372.54|5372.54|0
1628262880000|2021-08-06 15:14:40|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|0
1628262900000|2021-08-06 15:15:00|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|0
1628262920000|2021-08-06 15:15:20|5372.12|5372.12|5372.11|5372.11|5372.25|5372.25|5371.77|5371.77|0
1628262930000|2021-08-06 15:15:30|5373.3|5373.3|5374.79|5374.79|5374.79|5374.79|5373.3|5373.3|0
1628262950000|2021-08-06 15:15:50|5375.15|5375.15|5375.15|5375.15|5375.15|5375.15|5375.15|5375.15|0
1628262960000|2021-08-06 15:16:00|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1628262970000|2021-08-06 15:16:10|5374.08|5374.08|5374.08|5374.08|5374.08|5374.08|5374.08|5374.08|0
1628262990000|2021-08-06 15:16:30|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1628263040000|2021-08-06 15:17:20|5374.2|5374.2|5375.26|5375.26|5375.26|5375.26|5374.2|5374.2|0
1628263060000|2021-08-06 15:17:40|5374.91|5374.91|5375.15|5375.15|5375.15|5375.15|5374.91|5374.91|0
1628263070000|2021-08-06 15:17:50|5374.79|5374.79|5374.79|5374.79|5374.79|5374.79|5374.73|5374.73|0
1628263090000|2021-08-06 15:18:10|5375.15|5375.15|5374.08|5374.08|5375.15|5375.15|5374.08|5374.08|0
1628263180000|2021-08-06 15:19:40|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1628263200000|2021-08-06 15:20:00|5374.55|5374.55|5375.15|5375.15|5375.39|5375.39|5374.55|5374.55|0
1628263210000|2021-08-06 15:20:10|5375.5|5375.5|5375.5|5375.5|5375.5|5375.5|5375.5|5375.5|0
1628263260000|2021-08-06 15:21:00|5375.22|5375.22|5375.22|5375.22|5375.22|5375.22|5375.22|5375.22|0
1628263300000|2021-08-06 15:21:40|5374.88|5374.88|5374.64|5374.64|5375.12|5375.12|5374.64|5374.64|0
1628263310000|2021-08-06 15:21:50|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|0
1628263320000|2021-08-06 15:22:00|5374.64|5374.64|5374.12|5374.12|5374.64|5374.64|5374.12|5374.12|0
1628263330000|2021-08-06 15:22:10|5374.36|5374.36|5374.72|5374.72|5374.72|5374.72|5374.36|5374.36|0
1628263340000|2021-08-06 15:22:20|5375.07|5375.07|5375.36|5375.36|5375.6|5375.6|5375.07|5375.07|0
1628263350000|2021-08-06 15:22:30|5374.65|5374.65|5374.3|5374.3|5374.65|5374.65|5374.3|5374.3|0
1628263370000|2021-08-06 15:22:50|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|0
1628263380000|2021-08-06 15:23:00|5374.6|5374.6|5375.31|5375.31|5375.66|5375.66|5374.6|5374.6|0
1628263390000|2021-08-06 15:23:10|5375.25|5375.25|5374.54|5374.54|5375.25|5375.25|5374.54|5374.54|0
1628263410000|2021-08-06 15:23:30|5374.18|5374.18|5373.49|5373.49|5374.18|5374.18|5373.49|5373.49|0
1628263430000|2021-08-06 15:23:50|5373.84|5373.84|5374.08|5374.08|5374.08|5374.08|5373.84|5373.84|0
1628263440000|2021-08-06 15:24:00|5373.84|5373.84|5373.61|5373.61|5373.9|5373.9|5373.37|5373.37|0
1628263450000|2021-08-06 15:24:10|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1628263460000|2021-08-06 15:24:20|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1628263470000|2021-08-06 15:24:30|5373.68|5373.68|5374.03|5374.03|5374.03|5374.03|5373.68|5373.68|0
1628263500000|2021-08-06 15:25:00|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|0
1628263520000|2021-08-06 15:25:20|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|0
1628263530000|2021-08-06 15:25:30|5374.15|5374.15|5374.15|5374.15|5374.15|5374.15|5374.15|5374.15|0
1628263540000|2021-08-06 15:25:40|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|0
1628263550000|2021-08-06 15:25:50|5374.19|5374.19|5373.72|5373.72|5374.43|5374.43|5373.72|5373.72|0
1628263570000|2021-08-06 15:26:10|5373.37|5373.37|5373.72|5373.72|5373.72|5373.72|5373.37|5373.37|0
1628263590000|2021-08-06 15:26:30|5374.08|5374.08|5374.43|5374.43|5375.01|5375.01|5374.08|5374.08|0
1628263600000|2021-08-06 15:26:40|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|0
1628263610000|2021-08-06 15:26:50|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1628263620000|2021-08-06 15:27:00|5375.29|5375.29|5374.36|5374.36|5375.29|5375.29|5374.36|5374.36|0
1628263640000|2021-08-06 15:27:20|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|0
1628263660000|2021-08-06 15:27:40|5374.65|5374.65|5375.37|5375.37|5375.37|5375.37|5374.65|5374.65|0
1628263670000|2021-08-06 15:27:50|5374.66|5374.66|5374.66|5374.66|5374.66|5374.66|5374.66|5374.66|0
1628263680000|2021-08-06 15:28:00|5375.01|5375.01|5374.77|5374.77|5375.01|5375.01|5374.77|5374.77|0
1628263690000|2021-08-06 15:28:10|5374.49|5374.49|5373.5|5373.5|5374.49|5374.49|5373.5|5373.5|0
1628263710000|2021-08-06 15:28:30|5373.26|5373.26|5372.29|5372.29|5373.26|5373.26|5372.29|5372.29|0
1628263730000|2021-08-06 15:28:50|5371.93|5371.93|5371.65|5371.65|5371.93|5371.93|5371.65|5371.65|0
1628263740000|2021-08-06 15:29:00|5370.23|5370.23|5370.33|5370.33|5370.79|5370.79|5370.23|5370.23|0
1628263750000|2021-08-06 15:29:10|5370.27|5370.27|5370.21|5370.21|5370.27|5370.27|5369.92|5369.92|0
1628263760000|2021-08-06 15:29:20|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|5369.93|0
1628263770000|2021-08-06 15:29:30|5370.28|5370.28|5369.93|5369.93|5370.28|5370.28|5369.93|5369.93|0
1628263780000|2021-08-06 15:29:40|5369.65|5369.65|5370.58|5370.58|5370.86|5370.86|5369.65|5369.65|0
1628263790000|2021-08-06 15:29:50|5370.86|5370.86|5371.21|5371.21|5371.21|5371.21|5370.86|5370.86|0
1628493330000|2021-08-09 07:15:30|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1628493370000|2021-08-09 07:16:10|5369.02|5369.02|5369.02|5369.02|5369.02|5369.02|5369.02|5369.02|0
1628493420000|2021-08-09 07:17:00|5369.26|5369.26|5370.68|5370.68|5370.68|5370.68|5368.9|5368.9|0
1628493450000|2021-08-09 07:17:30|5371.15|5371.15|5370.85|5370.85|5371.15|5371.15|5370.85|5370.85|0
1628493460000|2021-08-09 07:17:40|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|5371.54|0
1628493480000|2021-08-09 07:18:00|5370.95|5370.95|5370.31|5370.31|5370.95|5370.95|5370.07|5370.07|0
1628493510000|2021-08-09 07:18:30|5366.76|5366.76|5366.76|5366.76|5366.76|5366.76|5366.76|5366.76|0
1628493530000|2021-08-09 07:18:50|5367|5367|5368.06|5368.06|5368.06|5368.06|5367|5367|0
1628493550000|2021-08-09 07:19:10|5367.35|5367.35|5368.22|5368.22|5368.22|5368.22|5367|5367|0
1628493600000|2021-08-09 07:20:00|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|0
1628493610000|2021-08-09 07:20:10|5368.1|5368.1|5367.75|5367.75|5368.1|5368.1|5367.75|5367.75|0
1628493620000|2021-08-09 07:20:20|5367.51|5367.51|5368.1|5368.1|5368.1|5368.1|5367.51|5367.51|0
1628493650000|2021-08-09 07:20:50|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|0
1628493670000|2021-08-09 07:21:10|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|0
1628493680000|2021-08-09 07:21:20|5367.75|5367.75|5368.46|5368.46|5368.46|5368.46|5367.75|5367.75|0
1628493690000|2021-08-09 07:21:30|5368.81|5368.81|5370.59|5370.59|5370.59|5370.59|5368.81|5368.81|0
1628493710000|2021-08-09 07:21:50|5369.17|5369.17|5369.17|5369.17|5369.17|5369.17|5369.17|5369.17|0
1628493720000|2021-08-09 07:22:00|5369.88|5369.88|5369.88|5369.88|5369.88|5369.88|5369.88|5369.88|0
1628493730000|2021-08-09 07:22:10|5370.17|5370.17|5371.59|5371.59|5371.59|5371.59|5370.17|5370.17|0
1628493740000|2021-08-09 07:22:20|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|0
1628493780000|2021-08-09 07:23:00|5372.97|5372.97|5372.97|5372.97|5372.97|5372.97|5372.97|5372.97|0
1628493790000|2021-08-09 07:23:10|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|0
1628493800000|2021-08-09 07:23:20|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|0
1628493820000|2021-08-09 07:23:40|5374.75|5374.75|5375.4|5375.4|5375.4|5375.4|5374.75|5374.75|0
1628493830000|2021-08-09 07:23:50|5376.11|5376.11|5376.39|5376.39|5376.39|5376.39|5376.11|5376.11|0
1628493840000|2021-08-09 07:24:00|5377.22|5377.22|5378.02|5378.02|5378.02|5378.02|5377.22|5377.22|0
1628493860000|2021-08-09 07:24:20|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|0
1628493870000|2021-08-09 07:24:30|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1628493890000|2021-08-09 07:24:50|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|0
1628493900000|2021-08-09 07:25:00|5377.13|5377.13|5378.19|5378.19|5378.19|5378.19|5377.13|5377.13|0
1628493910000|2021-08-09 07:25:10|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|0
1628493970000|2021-08-09 07:26:10|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|5377.84|0
1628493980000|2021-08-09 07:26:20|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|0
1628494020000|2021-08-09 07:27:00|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1628494040000|2021-08-09 07:27:20|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|0
1628494050000|2021-08-09 07:27:30|5377.25|5377.25|5375.7|5375.7|5377.25|5377.25|5375.46|5375.46|0
1628494060000|2021-08-09 07:27:40|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|0
1628494080000|2021-08-09 07:28:00|5376.77|5376.77|5377.48|5377.48|5377.48|5377.48|5376.77|5376.77|0
1628494100000|2021-08-09 07:28:20|5376.83|5376.83|5375.76|5375.76|5376.83|5376.83|5375.76|5375.76|0
1628494120000|2021-08-09 07:28:40|5377.19|5377.19|5377.54|5377.54|5377.54|5377.54|5377.19|5377.19|0
1628494140000|2021-08-09 07:29:00|5376.98|5376.98|5377.41|5377.41|5377.69|5377.69|5376.98|5376.98|0
1628494170000|2021-08-09 07:29:30|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|0
1628494190000|2021-08-09 07:29:50|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|0
1628494230000|2021-08-09 07:30:30|5376.99|5376.99|5376.64|5376.64|5376.99|5376.99|5376.64|5376.64|0
1628494240000|2021-08-09 07:30:40|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1628494260000|2021-08-09 07:31:00|5377.29|5377.29|5377.47|5377.47|5377.47|5377.47|5377.29|5377.29|0
1628494290000|2021-08-09 07:31:30|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|5376.41|0
1628494320000|2021-08-09 07:32:00|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1628494340000|2021-08-09 07:32:20|5375.7|5375.7|5375.7|5375.7|5375.7|5375.7|5375.7|5375.7|0
1628494350000|2021-08-09 07:32:30|5376.05|5376.05|5377.47|5377.47|5377.47|5377.47|5376.05|5376.05|0
1628494360000|2021-08-09 07:32:40|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|5376.76|0
1628494370000|2021-08-09 07:32:50|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|5377.32|0
1628494410000|2021-08-09 07:33:30|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|0
1628494430000|2021-08-09 07:33:50|5377.92|5377.92|5377.21|5377.21|5377.92|5377.92|5377.21|5377.21|0
1628494460000|2021-08-09 07:34:20|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|5376.85|0
1628494470000|2021-08-09 07:34:30|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|5377.21|0
1628494500000|2021-08-09 07:35:00|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|0
1628494510000|2021-08-09 07:35:10|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|0
1628494520000|2021-08-09 07:35:20|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|0
1628494540000|2021-08-09 07:35:40|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|0
1628494560000|2021-08-09 07:36:00|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|0
1628494600000|2021-08-09 07:36:40|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|0
1628494650000|2021-08-09 07:37:30|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|0
1628494680000|2021-08-09 07:38:00|5380.87|5380.87|5380.87|5380.87|5380.87|5380.87|5380.87|5380.87|0
1628494710000|2021-08-09 07:38:30|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|0
1628494720000|2021-08-09 07:38:40|5381.32|5381.32|5380.49|5380.49|5381.91|5381.91|5380.49|5380.49|0
1628494730000|2021-08-09 07:38:50|5381.2|5381.2|5381.48|5381.48|5381.48|5381.48|5381.2|5381.2|0
1628494800000|2021-08-09 07:40:00|5382.19|5382.19|5382.54|5382.54|5383.6|5383.6|5382.19|5382.19|0
1628494810000|2021-08-09 07:40:10|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|5382.3|0
1628494840000|2021-08-09 07:40:40|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|0
1628494860000|2021-08-09 07:41:00|5382.37|5382.37|5381.37|5381.37|5382.44|5382.44|5381.37|5381.37|0
1628494900000|2021-08-09 07:41:40|5381.13|5381.13|5381.49|5381.49|5381.49|5381.49|5381.13|5381.13|0
1628494990000|2021-08-09 07:43:10|5381.13|5381.13|5381.49|5381.49|5381.49|5381.49|5381.13|5381.13|0
1628495000000|2021-08-09 07:43:20|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|0
1628495020000|2021-08-09 07:43:40|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|0
1628495040000|2021-08-09 07:44:00|5382.55|5382.55|5383.5|5383.5|5383.5|5383.5|5382.55|5382.55|0
1628495050000|2021-08-09 07:44:10|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|0
1628495120000|2021-08-09 07:45:20|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|5382.32|0
1628495130000|2021-08-09 07:45:30|5382.68|5382.68|5383.03|5383.03|5383.03|5383.03|5382.68|5382.68|0
1628495140000|2021-08-09 07:45:40|5382.32|5382.32|5381.97|5381.97|5382.32|5382.32|5381.97|5381.97|0
1628495150000|2021-08-09 07:45:50|5382.2|5382.2|5382.44|5382.44|5382.44|5382.44|5382.2|5382.2|0
1628495160000|2021-08-09 07:46:00|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|0
1628495170000|2021-08-09 07:46:10|5382.97|5382.97|5382.91|5382.91|5382.97|5382.97|5382.91|5382.91|0
1628495190000|2021-08-09 07:46:30|5382.56|5382.56|5383.27|5383.27|5383.27|5383.27|5382.56|5382.56|0
1628495260000|2021-08-09 07:47:40|5383.98|5383.98|5383.98|5383.98|5383.98|5383.98|5383.98|5383.98|0
1628495270000|2021-08-09 07:47:50|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|0
1628495280000|2021-08-09 07:48:00|5383.09|5383.09|5383.8|5383.8|5383.8|5383.8|5383.09|5383.09|0
1628495290000|2021-08-09 07:48:10|5383.09|5383.09|5383.09|5383.09|5383.09|5383.09|5383.09|5383.09|0
1628495300000|2021-08-09 07:48:20|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|0
1628495330000|2021-08-09 07:48:50|5382.14|5382.14|5382.53|5382.53|5382.53|5382.53|5382.14|5382.14|0
1628495340000|2021-08-09 07:49:00|5382.18|5382.18|5382.53|5382.53|5382.53|5382.53|5382.18|5382.18|0
1628495350000|2021-08-09 07:49:10|5382.87|5382.87|5382.5|5382.5|5382.87|5382.87|5382.5|5382.5|0
1628495360000|2021-08-09 07:49:20|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|5382.67|0
1628495430000|2021-08-09 07:50:30|5385.16|5385.16|5387.08|5387.08|5387.14|5387.14|5385.16|5385.16|0
1628495440000|2021-08-09 07:50:40|5387.56|5387.56|5387.92|5387.92|5387.92|5387.92|5387.56|5387.56|0
1628495460000|2021-08-09 07:51:00|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|0
1628495500000|2021-08-09 07:51:40|5387.32|5387.32|5387.32|5387.32|5387.32|5387.32|5387.32|5387.32|0
1628495520000|2021-08-09 07:52:00|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1628495530000|2021-08-09 07:52:10|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|0
1628495540000|2021-08-09 07:52:20|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1628495560000|2021-08-09 07:52:40|5383.92|5383.92|5383.38|5383.38|5383.92|5383.92|5383.38|5383.38|0
1628495570000|2021-08-09 07:52:50|5382.32|5382.32|5383.03|5383.03|5383.03|5383.03|5382.32|5382.32|0
1628495580000|2021-08-09 07:53:00|5383.5|5383.5|5383.5|5383.5|5383.5|5383.5|5383.5|5383.5|0
1628495590000|2021-08-09 07:53:10|5385.5|5385.5|5386.21|5386.21|5386.21|5386.21|5385.5|5385.5|0
1628495600000|2021-08-09 07:53:20|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|0
1628495610000|2021-08-09 07:53:30|5385.84|5385.84|5385.84|5385.84|5385.84|5385.84|5385.84|5385.84|0
1628495640000|2021-08-09 07:54:00|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|0
1628495700000|2021-08-09 07:55:00|5386.2|5386.2|5386.44|5386.44|5386.44|5386.44|5386.2|5386.2|0
1628495710000|2021-08-09 07:55:10|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|0
1628495770000|2021-08-09 07:56:10|5386.44|5386.44|5386.08|5386.08|5386.44|5386.44|5386.08|5386.08|0
1628495780000|2021-08-09 07:56:20|5385.73|5385.73|5384.67|5384.67|5385.73|5385.73|5384.67|5384.67|0
1628495790000|2021-08-09 07:56:30|5385.01|5385.01|5385.01|5385.01|5385.01|5385.01|5385.01|5385.01|0
1628495800000|2021-08-09 07:56:40|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1628495820000|2021-08-09 07:57:00|5384.36|5384.36|5384.6|5384.6|5384.6|5384.6|5384.36|5384.36|0
1628495830000|2021-08-09 07:57:10|5384.42|5384.42|5384.36|5384.36|5384.42|5384.42|5384.36|5384.36|0
1628495880000|2021-08-09 07:58:00|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|0
1628495890000|2021-08-09 07:58:10|5386.86|5386.86|5387.21|5387.21|5387.21|5387.21|5386.86|5386.86|0
1628495930000|2021-08-09 07:58:50|5387.45|5387.45|5387.09|5387.09|5387.45|5387.45|5387.09|5387.09|0
1628495940000|2021-08-09 07:59:00|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1628496000000|2021-08-09 08:00:00|5384.96|5384.96|5383.54|5383.54|5384.96|5384.96|5383.54|5383.54|0
1628496020000|2021-08-09 08:00:20|5384.6|5384.6|5384.48|5384.48|5384.6|5384.6|5384.48|5384.48|0
1628496030000|2021-08-09 08:00:30|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1628496050000|2021-08-09 08:00:50|5385|5385|5384.26|5384.26|5385|5385|5384.26|5384.26|0
1628496120000|2021-08-09 08:02:00|5384.02|5384.02|5383.09|5383.09|5384.02|5384.02|5383.09|5383.09|0
1628496160000|2021-08-09 08:02:40|5383.44|5383.44|5383.92|5383.92|5383.92|5383.92|5383.44|5383.44|0
1628496190000|2021-08-09 08:03:10|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|0
1628496200000|2021-08-09 08:03:20|5383.33|5383.33|5383.33|5383.33|5383.33|5383.33|5383.33|5383.33|0
1628496220000|2021-08-09 08:03:40|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|5382.26|0
1628496320000|2021-08-09 08:05:20|5382.62|5382.62|5382.62|5382.62|5382.62|5382.62|5382.62|5382.62|0
1628496350000|2021-08-09 08:05:50|5382.97|5382.97|5383.21|5383.21|5383.21|5383.21|5382.97|5382.97|0
1628496360000|2021-08-09 08:06:00|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|0
1628496370000|2021-08-09 08:06:10|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|0
1628496410000|2021-08-09 08:06:50|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|0
1628496490000|2021-08-09 08:08:10|5384.02|5384.02|5384.02|5384.02|5384.02|5384.02|5384.02|5384.02|0
1628496500000|2021-08-09 08:08:20|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|5384.32|0
1628496530000|2021-08-09 08:08:50|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1628496540000|2021-08-09 08:09:00|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|5385.15|0
1628496550000|2021-08-09 08:09:10|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|0
1628496560000|2021-08-09 08:09:20|5384.38|5384.38|5384.26|5384.26|5384.38|5384.38|5384.26|5384.26|0
1628496600000|2021-08-09 08:10:00|5383.55|5383.55|5383.55|5383.55|5383.55|5383.55|5383.55|5383.55|0
1628496640000|2021-08-09 08:10:40|5384.97|5384.97|5385.45|5385.45|5385.45|5385.45|5384.97|5384.97|0
1628496650000|2021-08-09 08:10:50|5385.8|5385.8|5385.09|5385.09|5385.8|5385.8|5385.09|5385.09|0
1628496720000|2021-08-09 08:12:00|5385.51|5385.51|5385.51|5385.51|5385.51|5385.51|5385.51|5385.51|0
1628496740000|2021-08-09 08:12:20|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|0
1628496750000|2021-08-09 08:12:30|5387.62|5387.62|5389.04|5389.04|5389.04|5389.04|5387.62|5387.62|0
1628496780000|2021-08-09 08:13:00|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|0
1628496810000|2021-08-09 08:13:30|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1628496830000|2021-08-09 08:13:50|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1628496840000|2021-08-09 08:14:00|5389.82|5389.82|5389.82|5389.82|5389.82|5389.82|5389.82|5389.82|0
1628496850000|2021-08-09 08:14:10|5389.58|5389.58|5388.47|5388.47|5389.58|5389.58|5388.47|5388.47|0
1628496910000|2021-08-09 08:15:10|5389.53|5389.53|5391.43|5391.43|5391.43|5391.43|5389.53|5389.53|0
1628496920000|2021-08-09 08:15:20|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|0
1628496960000|2021-08-09 08:16:00|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|5390.36|0
1628496970000|2021-08-09 08:16:10|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1628497040000|2021-08-09 08:17:20|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|0
1628497070000|2021-08-09 08:17:50|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|0
1628497080000|2021-08-09 08:18:00|5390.24|5390.24|5389.18|5389.18|5390.24|5390.24|5389.18|5389.18|0
1628497130000|2021-08-09 08:18:50|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1628497150000|2021-08-09 08:19:10|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1628497170000|2021-08-09 08:19:30|5388.94|5388.94|5388.7|5388.7|5388.94|5388.94|5388.7|5388.7|0
1628497200000|2021-08-09 08:20:00|5388.94|5388.94|5388.94|5388.94|5388.94|5388.94|5388.94|5388.94|0
1628497230000|2021-08-09 08:20:30|5387.87|5387.87|5387.87|5387.87|5387.87|5387.87|5387.87|5387.87|0
1628497300000|2021-08-09 08:21:40|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|5388.11|0
1628497310000|2021-08-09 08:21:50|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1628497320000|2021-08-09 08:22:00|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|0
1628497350000|2021-08-09 08:22:30|5390.3|5390.3|5389.59|5389.59|5390.3|5390.3|5389.59|5389.59|0
1628497380000|2021-08-09 08:23:00|5389.65|5389.65|5388.23|5388.23|5389.65|5389.65|5388.23|5388.23|0
1628497410000|2021-08-09 08:23:30|5387.67|5387.67|5385.81|5385.81|5387.67|5387.67|5385.57|5385.57|0
1628497440000|2021-08-09 08:24:00|5385.46|5385.46|5385.7|5385.7|5385.7|5385.7|5385.46|5385.46|0
1628497450000|2021-08-09 08:24:10|5385.81|5385.81|5385.4|5385.4|5385.99|5385.99|5385.4|5385.4|0
1628497460000|2021-08-09 08:24:20|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|0
1628497510000|2021-08-09 08:25:10|5385.75|5385.75|5385.87|5385.87|5385.87|5385.87|5385.57|5385.57|0
1628497530000|2021-08-09 08:25:30|5386.22|5386.22|5385.87|5385.87|5386.22|5386.22|5385.87|5385.87|0
1628497540000|2021-08-09 08:25:40|5386.22|5386.22|5386.22|5386.22|5386.22|5386.22|5386.22|5386.22|0
1628497560000|2021-08-09 08:26:00|5386.8|5386.8|5388.42|5388.42|5388.42|5388.42|5386.8|5386.8|0
1628497570000|2021-08-09 08:26:10|5388.77|5388.77|5388.95|5388.95|5388.95|5388.95|5388.77|5388.77|0
1628497590000|2021-08-09 08:26:30|5389.06|5389.06|5389.06|5389.06|5389.06|5389.06|5389.06|5389.06|0
1628497600000|2021-08-09 08:26:40|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|0
1628497660000|2021-08-09 08:27:40|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|0
1628497700000|2021-08-09 08:28:20|5391.17|5391.17|5390.82|5390.82|5391.17|5391.17|5390.82|5390.82|0
1628497740000|2021-08-09 08:29:00|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1628497750000|2021-08-09 08:29:10|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|0
1628497760000|2021-08-09 08:29:20|5390.11|5390.11|5390.35|5390.35|5390.35|5390.35|5390.11|5390.11|0
1628497770000|2021-08-09 08:29:30|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1628497790000|2021-08-09 08:29:50|5389.76|5389.76|5389.4|5389.4|5389.76|5389.76|5389.4|5389.4|0
1628497800000|2021-08-09 08:30:00|5390.11|5390.11|5390.23|5390.23|5390.23|5390.23|5390.11|5390.11|0
1628497810000|2021-08-09 08:30:10|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1628497880000|2021-08-09 08:31:20|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1628497900000|2021-08-09 08:31:40|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|0
1628497910000|2021-08-09 08:31:50|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|0
1628497920000|2021-08-09 08:32:00|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1628497950000|2021-08-09 08:32:30|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|0
1628498010000|2021-08-09 08:33:30|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1628498050000|2021-08-09 08:34:10|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1628498080000|2021-08-09 08:34:40|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1628498090000|2021-08-09 08:34:50|5390|5390|5390|5390|5390|5390|5389.76|5389.76|0
1628498100000|2021-08-09 08:35:00|5389.65|5389.65|5389.31|5389.31|5389.65|5389.65|5389.31|5389.31|0
1628498110000|2021-08-09 08:35:10|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|5390.02|0
1628498120000|2021-08-09 08:35:20|5389.31|5389.31|5390.37|5390.37|5390.37|5390.37|5389.31|5389.31|0
1628498130000|2021-08-09 08:35:30|5390.85|5390.85|5391.72|5391.72|5391.72|5391.72|5390.85|5390.85|0
1628498150000|2021-08-09 08:35:50|5391.96|5391.96|5392.67|5392.67|5392.67|5392.67|5391.96|5391.96|0
1628498170000|2021-08-09 08:36:10|5392.43|5392.43|5392.08|5392.08|5392.43|5392.43|5392.08|5392.08|0
1628498180000|2021-08-09 08:36:20|5392.43|5392.43|5392.43|5392.43|5392.43|5392.43|5392.43|5392.43|0
1628498200000|2021-08-09 08:36:40|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1628498220000|2021-08-09 08:37:00|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|5392.08|0
1628498230000|2021-08-09 08:37:10|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|5391.72|0
1628498240000|2021-08-09 08:37:20|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1628498250000|2021-08-09 08:37:30|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|5391.31|0
1628498260000|2021-08-09 08:37:40|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|0
1628498300000|2021-08-09 08:38:20|5390.78|5390.78|5390.78|5390.78|5391.02|5391.02|5390.78|5390.78|0
1628498320000|2021-08-09 08:38:40|5391.12|5391.12|5391.71|5391.71|5391.71|5391.71|5391.12|5391.12|0
1628498340000|2021-08-09 08:39:00|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1628498360000|2021-08-09 08:39:20|5391.3|5391.3|5391.3|5391.3|5391.54|5391.54|5391.3|5391.3|0
1628498390000|2021-08-09 08:39:50|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1628498400000|2021-08-09 08:40:00|5392.01|5392.01|5392.72|5392.72|5393.07|5393.07|5392.01|5392.01|0
1628498420000|2021-08-09 08:40:20|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1628498460000|2021-08-09 08:41:00|5392.13|5392.13|5393.55|5393.55|5393.55|5393.55|5392.13|5392.13|0
1628498520000|2021-08-09 08:42:00|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1628498530000|2021-08-09 08:42:10|5394.07|5394.07|5394.66|5394.66|5394.66|5394.66|5393.71|5393.71|0
1628498540000|2021-08-09 08:42:20|5394.83|5394.83|5394.36|5394.36|5394.83|5394.83|5394.36|5394.36|0
1628498570000|2021-08-09 08:42:50|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1628498590000|2021-08-09 08:43:10|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|0
1628498640000|2021-08-09 08:44:00|5392.95|5392.95|5390.83|5390.83|5392.95|5392.95|5390.83|5390.83|0
1628498680000|2021-08-09 08:44:40|5391.19|5391.19|5391.19|5391.19|5391.19|5391.19|5391.19|5391.19|0
1628498700000|2021-08-09 08:45:00|5391.9|5391.9|5391.19|5391.19|5391.9|5391.9|5391.19|5391.19|0
1628498710000|2021-08-09 08:45:10|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1628498720000|2021-08-09 08:45:20|5391.19|5391.19|5390.95|5390.95|5391.19|5391.19|5390.95|5390.95|0
1628498730000|2021-08-09 08:45:30|5390.71|5390.71|5390.59|5390.59|5391.06|5391.06|5390.59|5390.59|0
1628498740000|2021-08-09 08:45:40|5391.06|5391.06|5390.82|5390.82|5391.3|5391.3|5390.82|5390.82|0
1628498780000|2021-08-09 08:46:20|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1628498800000|2021-08-09 08:46:40|5391.52|5391.52|5391.88|5391.88|5391.88|5391.88|5391.52|5391.52|0
1628498820000|2021-08-09 08:47:00|5392.35|5392.35|5392.71|5392.71|5392.71|5392.71|5392.35|5392.35|0
1628498840000|2021-08-09 08:47:20|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|0
1628498870000|2021-08-09 08:47:50|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|0
1628498880000|2021-08-09 08:48:00|5392.24|5392.24|5392|5392|5392.24|5392.24|5392|5392|0
1628498900000|2021-08-09 08:48:20|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1628498920000|2021-08-09 08:48:40|5391.64|5391.64|5391.64|5391.64|5391.64|5391.64|5391.64|5391.64|0
1628498940000|2021-08-09 08:49:00|5391.29|5391.29|5391.46|5391.46|5391.46|5391.46|5391.29|5391.29|0
1628498970000|2021-08-09 08:49:30|5390.99|5390.99|5390.63|5390.63|5390.99|5390.99|5390.63|5390.63|0
1628499000000|2021-08-09 08:50:00|5391.34|5391.34|5391.34|5391.34|5391.34|5391.34|5391.34|5391.34|0
1628499010000|2021-08-09 08:50:10|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|0
1628499090000|2021-08-09 08:51:30|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|0
1628499120000|2021-08-09 08:52:00|5391.47|5391.47|5390.35|5390.35|5391.47|5391.47|5390.35|5390.35|0
1628499140000|2021-08-09 08:52:20|5390|5390|5390|5390|5390|5390|5390|5390|0
1628499160000|2021-08-09 08:52:40|5389.7|5389.7|5390.06|5390.06|5390.06|5390.06|5389.7|5389.7|0
1628499180000|2021-08-09 08:53:00|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1628499190000|2021-08-09 08:53:10|5389.46|5389.46|5389.22|5389.22|5389.46|5389.46|5389.22|5389.22|0
1628499200000|2021-08-09 08:53:20|5389.93|5389.93|5389.65|5389.65|5389.93|5389.93|5389.65|5389.65|0
1628499240000|2021-08-09 08:54:00|5389.54|5389.54|5390.61|5390.61|5390.61|5390.61|5389.54|5389.54|0
1628499250000|2021-08-09 08:54:10|5390.25|5390.25|5390.25|5390.25|5390.61|5390.61|5390.25|5390.25|0
1628499300000|2021-08-09 08:55:00|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|0
1628499320000|2021-08-09 08:55:20|5390.25|5390.25|5390.53|5390.53|5390.53|5390.53|5390.25|5390.25|0
1628499330000|2021-08-09 08:55:30|5390.3|5390.3|5390.18|5390.18|5390.3|5390.3|5390.18|5390.18|0
1628499350000|2021-08-09 08:55:50|5389.83|5389.83|5390.18|5390.18|5390.18|5390.18|5389.83|5389.83|0
1628499360000|2021-08-09 08:56:00|5389.94|5389.94|5388.65|5388.65|5389.94|5389.94|5388.65|5388.65|0
1628499370000|2021-08-09 08:56:10|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|0
1628499390000|2021-08-09 08:56:30|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|0
1628499410000|2021-08-09 08:56:50|5387.54|5387.54|5387.2|5387.2|5387.54|5387.54|5387.2|5387.2|0
1628499420000|2021-08-09 08:57:00|5387.68|5387.68|5387.44|5387.44|5387.68|5387.68|5387.44|5387.44|0
1628499430000|2021-08-09 08:57:10|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1628499480000|2021-08-09 08:58:00|5388.26|5388.26|5388.97|5388.97|5388.97|5388.97|5388.26|5388.26|0
1628499510000|2021-08-09 08:58:30|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1628499540000|2021-08-09 08:59:00|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|5389.68|0
1628499550000|2021-08-09 08:59:10|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1628499590000|2021-08-09 08:59:50|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|5390.03|0
1628499640000|2021-08-09 09:00:40|5390.38|5390.38|5391.43|5391.43|5391.43|5391.43|5390.38|5390.38|0
1628499650000|2021-08-09 09:00:50|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1628499690000|2021-08-09 09:01:30|5392.48|5392.48|5392.77|5392.77|5392.77|5392.77|5392.48|5392.48|0
1628499700000|2021-08-09 09:01:40|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|0
1628499710000|2021-08-09 09:01:50|5393.83|5393.83|5394.9|5394.9|5394.9|5394.9|5393.83|5393.83|0
1628499750000|2021-08-09 09:02:30|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1628499770000|2021-08-09 09:02:50|5394.08|5394.08|5393.72|5393.72|5394.08|5394.08|5393.72|5393.72|0
1628499790000|2021-08-09 09:03:10|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|0
1628499840000|2021-08-09 09:04:00|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1628499870000|2021-08-09 09:04:30|5394.66|5394.66|5394.31|5394.31|5394.66|5394.66|5394.31|5394.31|0
1628499920000|2021-08-09 09:05:20|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1628499930000|2021-08-09 09:05:30|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|0
1628499940000|2021-08-09 09:05:40|5393.95|5393.95|5393.6|5393.6|5393.95|5393.95|5393.6|5393.6|0
1628499950000|2021-08-09 09:05:50|5393.84|5393.84|5394.9|5394.9|5394.9|5394.9|5393.84|5393.84|0
1628499970000|2021-08-09 09:06:10|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|0
1628500000000|2021-08-09 09:06:40|5395.97|5395.97|5396.68|5396.68|5396.68|5396.68|5395.97|5395.97|0
1628500030000|2021-08-09 09:07:10|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|0
1628500040000|2021-08-09 09:07:20|5396.68|5396.68|5396.68|5396.68|5396.68|5396.68|5396.68|5396.68|0
1628500050000|2021-08-09 09:07:30|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|0
1628500080000|2021-08-09 09:08:00|5397.39|5397.39|5397.79|5397.79|5397.79|5397.79|5397.39|5397.39|0
1628500090000|2021-08-09 09:08:10|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|5397.91|0
1628500100000|2021-08-09 09:08:20|5398.26|5398.26|5397.91|5397.91|5398.26|5398.26|5397.91|5397.91|0
1628500110000|2021-08-09 09:08:30|5397.97|5397.97|5396.44|5396.44|5397.97|5397.97|5396.08|5396.08|0
1628500130000|2021-08-09 09:08:50|5396.08|5396.08|5395.84|5395.84|5396.08|5396.08|5395.84|5395.84|0
1628500190000|2021-08-09 09:09:50|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|0
1628500200000|2021-08-09 09:10:00|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|5396.91|0
1628500210000|2021-08-09 09:10:10|5396.2|5396.2|5396.91|5396.91|5396.91|5396.91|5396.2|5396.2|0
1628500230000|2021-08-09 09:10:30|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|0
1628500240000|2021-08-09 09:10:40|5396.91|5396.91|5397.26|5397.26|5397.26|5397.26|5396.91|5396.91|0
1628500250000|2021-08-09 09:10:50|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1628500260000|2021-08-09 09:11:00|5397.97|5397.97|5397.97|5397.97|5397.97|5397.97|5397.97|5397.97|0
1628500280000|2021-08-09 09:11:20|5397.62|5397.62|5396.91|5396.91|5397.62|5397.62|5396.91|5396.91|0
1628500320000|2021-08-09 09:12:00|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|0
1628500360000|2021-08-09 09:12:40|5395.96|5395.96|5396.44|5396.44|5396.44|5396.44|5395.96|5395.96|0
1628500380000|2021-08-09 09:13:00|5395.73|5395.73|5393.37|5393.37|5395.73|5395.73|5393.37|5393.37|0
1628500410000|2021-08-09 09:13:30|5394.79|5394.79|5395.5|5395.5|5395.5|5395.5|5394.79|5394.79|0
1628500440000|2021-08-09 09:14:00|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|5394.79|0
1628500460000|2021-08-09 09:14:20|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|0
1628500470000|2021-08-09 09:14:30|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1628500480000|2021-08-09 09:14:40|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|0
1628500490000|2021-08-09 09:14:50|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|0
1628500530000|2021-08-09 09:15:30|5396.31|5396.31|5395.6|5395.6|5396.31|5396.31|5395.6|5395.6|0
1628500540000|2021-08-09 09:15:40|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1628500550000|2021-08-09 09:15:50|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1628500560000|2021-08-09 09:16:00|5396.19|5396.19|5396.19|5396.19|5396.19|5396.19|5396.19|5396.19|0
1628500630000|2021-08-09 09:17:10|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|0
1628500670000|2021-08-09 09:17:50|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|0
1628500680000|2021-08-09 09:18:00|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|0
1628500710000|2021-08-09 09:18:30|5395.18|5395.18|5395.01|5395.01|5395.18|5395.18|5395.01|5395.01|0
1628500730000|2021-08-09 09:18:50|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|5394.73|0
1628500770000|2021-08-09 09:19:30|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|0
1628500780000|2021-08-09 09:19:40|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|0
1628500800000|2021-08-09 09:20:00|5394.49|5394.49|5395.91|5395.91|5395.91|5395.91|5394.49|5394.49|0
1628500830000|2021-08-09 09:20:30|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|0
1628500850000|2021-08-09 09:20:50|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|0
1628500880000|2021-08-09 09:21:20|5396.25|5396.25|5396.25|5396.25|5396.25|5396.25|5396.25|5396.25|0
1628500890000|2021-08-09 09:21:30|5395.89|5395.89|5396.25|5396.25|5396.25|5396.25|5395.89|5395.89|0
1628500980000|2021-08-09 09:23:00|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1628500990000|2021-08-09 09:23:10|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|0
1628501040000|2021-08-09 09:24:00|5396.37|5396.37|5396.6|5396.6|5396.6|5396.6|5396.37|5396.37|0
1628501060000|2021-08-09 09:24:20|5396.84|5396.84|5396.49|5396.49|5396.84|5396.84|5396.49|5396.49|0
1628501090000|2021-08-09 09:24:50|5396.84|5396.84|5396.84|5396.84|5396.84|5396.84|5396.84|5396.84|0
1628501100000|2021-08-09 09:25:00|5396.49|5396.49|5396.72|5396.72|5396.72|5396.72|5396.37|5396.37|0
1628501110000|2021-08-09 09:25:10|5396.25|5396.25|5396.25|5396.25|5396.25|5396.25|5396.25|5396.25|0
1628501120000|2021-08-09 09:25:20|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1628501130000|2021-08-09 09:25:30|5396.54|5396.54|5396.54|5396.54|5396.54|5396.54|5396.54|5396.54|0
1628501140000|2021-08-09 09:25:40|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1628501150000|2021-08-09 09:25:50|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|0
1628501180000|2021-08-09 09:26:20|5397.31|5397.31|5398.5|5398.5|5398.5|5398.5|5397.31|5397.31|0
1628501200000|2021-08-09 09:26:40|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|0
1628501220000|2021-08-09 09:27:00|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|0
1628501230000|2021-08-09 09:27:10|5398.67|5398.67|5398.73|5398.73|5398.73|5398.73|5398.67|5398.67|0
1628501240000|2021-08-09 09:27:20|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|0
1628501260000|2021-08-09 09:27:40|5398.14|5398.14|5397.08|5397.08|5398.14|5398.14|5397.08|5397.08|0
1628501280000|2021-08-09 09:28:00|5397.79|5397.79|5398.37|5398.37|5398.37|5398.37|5397.79|5397.79|0
1628501300000|2021-08-09 09:28:20|5399.43|5399.43|5399.08|5399.08|5399.43|5399.43|5399.08|5399.08|0
1628501310000|2021-08-09 09:28:30|5398.6|5398.6|5398.26|5398.26|5398.94|5398.94|5398.26|5398.26|0
1628501320000|2021-08-09 09:28:40|5397.55|5397.55|5397.55|5397.55|5397.55|5397.55|5397.55|5397.55|0
1628501350000|2021-08-09 09:29:10|5397.07|5397.07|5397.31|5397.31|5397.31|5397.31|5397.07|5397.07|0
1628501370000|2021-08-09 09:29:30|5398.02|5398.02|5400.24|5400.24|5400.24|5400.24|5398.02|5398.02|0
1628501380000|2021-08-09 09:29:40|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|5400.52|0
1628501410000|2021-08-09 09:30:10|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|5401.94|0
1628501420000|2021-08-09 09:30:20|5401.59|5401.59|5400.88|5400.88|5401.59|5401.59|5400.88|5400.88|0
1628501430000|2021-08-09 09:30:30|5400.7|5400.7|5400.94|5400.94|5400.94|5400.94|5400.7|5400.7|0
1628501440000|2021-08-09 09:30:40|5400.76|5400.76|5401|5401|5401|5401|5400.76|5400.76|0
1628501490000|2021-08-09 09:31:30|5401.23|5401.23|5401.47|5401.47|5401.47|5401.47|5401.23|5401.23|0
1628501520000|2021-08-09 09:32:00|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|0
1628501540000|2021-08-09 09:32:20|5401.59|5401.59|5402|5402|5402|5402|5401.59|5401.59|0
1628501580000|2021-08-09 09:33:00|5402.18|5402.18|5402.3|5402.3|5402.3|5402.3|5402.18|5402.18|0
1628501600000|2021-08-09 09:33:20|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|0
1628501620000|2021-08-09 09:33:40|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1628501640000|2021-08-09 09:34:00|5401.94|5401.94|5401.82|5401.82|5401.94|5401.94|5401.82|5401.82|0
1628501720000|2021-08-09 09:35:20|5402.89|5402.89|5403.24|5403.24|5403.24|5403.24|5402.89|5402.89|0
1628501750000|2021-08-09 09:35:50|5403.19|5403.19|5403.13|5403.13|5403.19|5403.19|5403.13|5403.13|0
1628501770000|2021-08-09 09:36:10|5402.95|5402.95|5402.6|5402.6|5403.01|5403.01|5402.6|5402.6|0
1628501790000|2021-08-09 09:36:30|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|0
1628501810000|2021-08-09 09:36:50|5402.13|5402.13|5402.48|5402.48|5402.48|5402.48|5402.13|5402.13|0
1628501830000|2021-08-09 09:37:10|5402.84|5402.84|5402.84|5402.84|5402.84|5402.84|5402.84|5402.84|0
1628501840000|2021-08-09 09:37:20|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|5403.52|0
1628501880000|2021-08-09 09:38:00|5403.16|5403.16|5402.45|5402.45|5403.16|5403.16|5402.45|5402.45|0
1628501890000|2021-08-09 09:38:10|5401.63|5401.63|5401.11|5401.11|5401.63|5401.63|5401.11|5401.11|0
1628501900000|2021-08-09 09:38:20|5400.77|5400.77|5400.3|5400.3|5400.77|5400.77|5400.06|5400.06|0
1628501940000|2021-08-09 09:39:00|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|0
1628501990000|2021-08-09 09:39:50|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|0
1628502030000|2021-08-09 09:40:30|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1628502040000|2021-08-09 09:40:40|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|0
1628502050000|2021-08-09 09:40:50|5401.48|5401.48|5401.48|5401.48|5401.48|5401.48|5401.48|5401.48|0
1628502060000|2021-08-09 09:41:00|5401.6|5401.6|5401.84|5401.84|5401.84|5401.84|5401.54|5401.54|0
1628502080000|2021-08-09 09:41:20|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|0
1628502100000|2021-08-09 09:41:40|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|0
1628502130000|2021-08-09 09:42:10|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|0
1628502150000|2021-08-09 09:42:30|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1628502170000|2021-08-09 09:42:50|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|0
1628502180000|2021-08-09 09:43:00|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|0
1628502230000|2021-08-09 09:43:50|5401.9|5401.9|5401.96|5401.96|5401.96|5401.96|5401.9|5401.9|0
1628502240000|2021-08-09 09:44:00|5403.02|5403.02|5403.73|5403.73|5403.73|5403.73|5402.67|5402.67|0
1628502310000|2021-08-09 09:45:10|5403.85|5403.85|5401.6|5401.6|5403.85|5403.85|5401.6|5401.6|0
1628502340000|2021-08-09 09:45:40|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|0
1628502350000|2021-08-09 09:45:50|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|0
1628502490000|2021-08-09 09:48:10|5401.96|5401.96|5402.01|5402.01|5402.25|5402.25|5401.96|5401.96|0
1628502530000|2021-08-09 09:48:50|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|0
1628502550000|2021-08-09 09:49:10|5401.48|5401.48|5400.89|5400.89|5401.48|5401.48|5400.89|5400.89|0
1628502580000|2021-08-09 09:49:40|5400.48|5400.48|5400.78|5400.78|5400.78|5400.78|5400.48|5400.48|0
1628502600000|2021-08-09 09:50:00|5401.13|5401.13|5401.13|5401.13|5401.13|5401.13|5401.13|5401.13|0
1628502620000|2021-08-09 09:50:20|5400.42|5400.42|5400.42|5400.42|5400.42|5400.42|5400.42|5400.42|0
1628502630000|2021-08-09 09:50:30|5400.66|5400.66|5400.54|5400.54|5400.66|5400.66|5400.54|5400.54|0
1628502650000|2021-08-09 09:50:50|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|0
1628502660000|2021-08-09 09:51:00|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|0
1628502670000|2021-08-09 09:51:10|5400.13|5400.13|5400.36|5400.36|5400.36|5400.36|5400.13|5400.13|0
1628502690000|2021-08-09 09:51:30|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|0
1628502700000|2021-08-09 09:51:40|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|0
1628502720000|2021-08-09 09:52:00|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|0
1628502730000|2021-08-09 09:52:10|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|0
1628502780000|2021-08-09 09:53:00|5401.19|5401.19|5400.13|5400.13|5401.19|5401.19|5400.13|5400.13|0
1628502790000|2021-08-09 09:53:10|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|5400.84|0
1628502850000|2021-08-09 09:54:10|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|0
1628502880000|2021-08-09 09:54:40|5400.54|5400.54|5400.6|5400.6|5400.66|5400.66|5400.31|5400.31|0
1628502900000|2021-08-09 09:55:00|5400.54|5400.54|5401.02|5401.02|5401.02|5401.02|5400.54|5400.54|0
1628502910000|2021-08-09 09:55:10|5401.36|5401.36|5401.72|5401.72|5401.72|5401.72|5401.36|5401.36|0
1628502970000|2021-08-09 09:56:10|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|0
1628502990000|2021-08-09 09:56:30|5402.07|5402.07|5402.18|5402.18|5402.18|5402.18|5402.07|5402.07|0
1628503000000|2021-08-09 09:56:40|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|0
1628503020000|2021-08-09 09:57:00|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|5402.18|0
1628503030000|2021-08-09 09:57:10|5402|5402|5402.06|5402.06|5402.06|5402.06|5402|5402|0
1628503060000|2021-08-09 09:57:40|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|5402.42|0
1628503100000|2021-08-09 09:58:20|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|0
1628503160000|2021-08-09 09:59:20|5403.3|5403.3|5402.59|5402.59|5403.3|5403.3|5402.59|5402.59|0
1628503180000|2021-08-09 09:59:40|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|0
1628503200000|2021-08-09 10:00:00|5403.3|5403.3|5403.3|5403.3|5403.3|5403.3|5403.3|5403.3|0
1628503210000|2021-08-09 10:00:10|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|0
1628503260000|2021-08-09 10:01:00|5402.06|5402.06|5402|5402|5402.06|5402.06|5402|5402|0
1628503270000|2021-08-09 10:01:10|5402.24|5402.24|5403.19|5403.19|5403.19|5403.19|5402.24|5402.24|0
1628503280000|2021-08-09 10:01:20|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1628503290000|2021-08-09 10:01:30|5403.78|5403.78|5404.14|5404.14|5404.14|5404.14|5403.78|5403.78|0
1628503330000|2021-08-09 10:02:10|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1628503390000|2021-08-09 10:03:10|5403.96|5403.96|5403.72|5403.72|5403.96|5403.96|5403.72|5403.72|0
1628503430000|2021-08-09 10:03:50|5404.43|5404.43|5405.14|5405.14|5405.14|5405.14|5404.43|5404.43|0
1628503450000|2021-08-09 10:04:10|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|0
1628503460000|2021-08-09 10:04:20|5405.67|5405.67|5405.08|5405.08|5405.79|5405.79|5405.08|5405.08|0
1628503490000|2021-08-09 10:04:50|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|0
1628503510000|2021-08-09 10:05:10|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|0
1628503520000|2021-08-09 10:05:20|5405.79|5405.79|5405.73|5405.73|5405.79|5405.79|5405.73|5405.73|0
1628503530000|2021-08-09 10:05:30|5405.91|5405.91|5405.79|5405.79|5405.91|5405.91|5405.79|5405.79|0
1628503560000|2021-08-09 10:06:00|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|0
1628503580000|2021-08-09 10:06:20|5406.19|5406.19|5406.25|5406.25|5406.31|5406.31|5406.19|5406.19|0
1628503630000|2021-08-09 10:07:10|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|0
1628503640000|2021-08-09 10:07:20|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|0
1628503660000|2021-08-09 10:07:40|5405.19|5405.19|5404.83|5404.83|5405.19|5405.19|5404.83|5404.83|0
1628503670000|2021-08-09 10:07:50|5404.77|5404.77|5404.77|5404.77|5404.77|5404.77|5404.77|5404.77|0
1628503680000|2021-08-09 10:08:00|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|0
1628503690000|2021-08-09 10:08:10|5404.66|5404.66|5404.42|5404.42|5404.66|5404.66|5404.42|5404.42|0
1628503700000|2021-08-09 10:08:20|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1628503710000|2021-08-09 10:08:30|5403.35|5403.35|5402.64|5402.64|5403.35|5403.35|5402.64|5402.64|0
1628503720000|2021-08-09 10:08:40|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|5403.71|0
1628503730000|2021-08-09 10:08:50|5404.06|5404.06|5404.18|5404.18|5404.42|5404.42|5404.06|5404.06|0
1628503740000|2021-08-09 10:09:00|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|0
1628503750000|2021-08-09 10:09:10|5404.24|5404.24|5403.9|5403.9|5404.24|5404.24|5403.9|5403.9|0
1628503800000|2021-08-09 10:10:00|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|0
1628503810000|2021-08-09 10:10:10|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1628503820000|2021-08-09 10:10:20|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|5404.26|0
1628503890000|2021-08-09 10:11:30|5404.97|5404.97|5405.32|5405.32|5405.32|5405.32|5404.97|5404.97|0
1628503900000|2021-08-09 10:11:40|5405.66|5405.66|5406.01|5406.01|5406.01|5406.01|5405.66|5405.66|0
1628503920000|2021-08-09 10:12:00|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1628503940000|2021-08-09 10:12:20|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|0
1628503950000|2021-08-09 10:12:30|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|0
1628504110000|2021-08-09 10:15:10|5404.94|5404.94|5404.94|5404.94|5404.94|5404.94|5404.94|5404.94|0
1628504120000|2021-08-09 10:15:20|5405.3|5405.3|5406.06|5406.06|5406.06|5406.06|5405.3|5405.3|0
1628504150000|2021-08-09 10:15:50|5405.71|5405.71|5405.47|5405.47|5405.71|5405.71|5405.47|5405.47|0
1628504160000|2021-08-09 10:16:00|5405.64|5405.64|5405.41|5405.41|5405.64|5405.64|5405.17|5405.17|0
1628504170000|2021-08-09 10:16:10|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|0
1628504200000|2021-08-09 10:16:40|5404.41|5404.41|5405.12|5405.12|5405.12|5405.12|5404.41|5404.41|0
1628504290000|2021-08-09 10:18:10|5405.36|5405.36|5405.36|5405.36|5405.36|5405.36|5405.36|5405.36|0
1628504300000|2021-08-09 10:18:20|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|5405.72|0
1628504310000|2021-08-09 10:18:30|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|0
1628504350000|2021-08-09 10:19:10|5406.41|5406.41|5407.12|5407.12|5407.12|5407.12|5406.41|5406.41|0
1628504370000|2021-08-09 10:19:30|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|0
1628504400000|2021-08-09 10:20:00|5407.12|5407.12|5407.48|5407.48|5407.48|5407.48|5407.12|5407.12|0
1628504500000|2021-08-09 10:21:40|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|0
1628504510000|2021-08-09 10:21:50|5406.8|5406.8|5406.15|5406.15|5406.8|5406.8|5406.15|5406.15|0
1628504520000|2021-08-09 10:22:00|5405.79|5405.79|5405.91|5405.91|5406.15|5406.15|5405.79|5405.79|0
1628504530000|2021-08-09 10:22:10|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|5405.55|0
1628504550000|2021-08-09 10:22:30|5405.2|5405.2|5405.55|5405.55|5405.55|5405.55|5405.2|5405.2|0
1628504560000|2021-08-09 10:22:40|5405.2|5405.2|5403.78|5403.78|5405.2|5405.2|5403.78|5403.78|0
1628504580000|2021-08-09 10:23:00|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1628504590000|2021-08-09 10:23:10|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|5404.85|0
1628504600000|2021-08-09 10:23:20|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|0
1628504620000|2021-08-09 10:23:40|5404.49|5404.49|5404.85|5404.85|5404.85|5404.85|5404.49|5404.49|0
1628504670000|2021-08-09 10:24:30|5404.55|5404.55|5404.44|5404.44|5404.55|5404.55|5404.44|5404.44|0
1628504700000|2021-08-09 10:25:00|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|5404.08|0
1628504710000|2021-08-09 10:25:10|5404.37|5404.37|5404.2|5404.2|5404.37|5404.37|5404.2|5404.2|0
1628504730000|2021-08-09 10:25:30|5404.48|5404.48|5404.48|5404.48|5404.48|5404.48|5404.48|5404.48|0
1628504750000|2021-08-09 10:25:50|5404.65|5404.65|5405.36|5405.36|5405.36|5405.36|5404.65|5404.65|0
1628504820000|2021-08-09 10:27:00|5405.01|5405.01|5404.65|5404.65|5405.01|5405.01|5404.65|5404.65|0
1628504850000|2021-08-09 10:27:30|5404.89|5404.89|5405.23|5405.23|5405.23|5405.23|5404.89|5404.89|0
1628504860000|2021-08-09 10:27:40|5405.59|5405.59|5405.94|5405.94|5405.94|5405.94|5405.59|5405.59|0
1628504920000|2021-08-09 10:28:40|5406.24|5406.24|5405.9|5405.9|5406.24|5406.24|5405.9|5405.9|0
1628504940000|2021-08-09 10:29:00|5405.54|5405.54|5405.19|5405.19|5405.54|5405.54|5405.19|5405.19|0
1628504950000|2021-08-09 10:29:10|5404.95|5404.95|5404.71|5404.71|5404.95|5404.95|5404.71|5404.71|0
1628505010000|2021-08-09 10:30:10|5405.43|5405.43|5405.78|5405.78|5405.78|5405.78|5405.43|5405.43|0
1628505080000|2021-08-09 10:31:20|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|0
1628505100000|2021-08-09 10:31:40|5404.83|5404.83|5404.83|5404.83|5404.83|5404.83|5404.83|5404.83|0
1628505110000|2021-08-09 10:31:50|5404.48|5404.48|5404.48|5404.48|5404.48|5404.48|5404.48|5404.48|0
1628505120000|2021-08-09 10:32:00|5404.24|5404.24|5404|5404|5404.24|5404.24|5404|5404|0
1628505140000|2021-08-09 10:32:20|5403.65|5403.65|5403.29|5403.29|5403.65|5403.65|5403.29|5403.29|0
1628505200000|2021-08-09 10:33:20|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|0
1628505320000|2021-08-09 10:35:20|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|0
1628505350000|2021-08-09 10:35:50|5403.06|5403.06|5403.77|5403.77|5403.77|5403.77|5403.06|5403.06|0
1628505360000|2021-08-09 10:36:00|5403.06|5403.06|5402.94|5402.94|5403.06|5403.06|5402.58|5402.58|0
1628505380000|2021-08-09 10:36:20|5403|5403|5403|5403|5403|5403|5403|5403|0
1628505390000|2021-08-09 10:36:30|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|0
1628505440000|2021-08-09 10:37:20|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|0
1628505480000|2021-08-09 10:38:00|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|0
1628505500000|2021-08-09 10:38:20|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|0
1628505540000|2021-08-09 10:39:00|5404.01|5404.01|5404.01|5404.01|5404.01|5404.01|5404.01|5404.01|0
1628505550000|2021-08-09 10:39:10|5403.89|5403.89|5403.65|5403.65|5403.89|5403.89|5403.65|5403.65|0
1628505560000|2021-08-09 10:39:20|5403.89|5403.89|5403.89|5403.89|5403.89|5403.89|5403.89|5403.89|0
1628505570000|2021-08-09 10:39:30|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|0
1628505600000|2021-08-09 10:40:00|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|0
1628505620000|2021-08-09 10:40:20|5403.89|5403.89|5403.89|5403.89|5403.89|5403.89|5403.89|5403.89|0
1628505630000|2021-08-09 10:40:30|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|0
1628505660000|2021-08-09 10:41:00|5403.42|5403.42|5404.13|5404.13|5404.13|5404.13|5403.06|5403.06|0
1628505690000|2021-08-09 10:41:30|5403.42|5403.42|5402.71|5402.71|5403.42|5403.42|5402.71|5402.71|0
1628505730000|2021-08-09 10:42:10|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1628505740000|2021-08-09 10:42:20|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|0
1628505790000|2021-08-09 10:43:10|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|0
1628505810000|2021-08-09 10:43:30|5402.24|5402.24|5400.82|5400.82|5402.24|5402.24|5400.82|5400.82|0
1628505820000|2021-08-09 10:43:40|5400.48|5400.48|5400.14|5400.14|5400.48|5400.48|5400.14|5400.14|0
1628505860000|2021-08-09 10:44:20|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|0
1628505890000|2021-08-09 10:44:50|5400.59|5400.59|5400.12|5400.12|5400.59|5400.59|5400.12|5400.12|0
1628505920000|2021-08-09 10:45:20|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|0
1628505930000|2021-08-09 10:45:30|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|0
1628505980000|2021-08-09 10:46:20|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1628505990000|2021-08-09 10:46:30|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|0
1628506050000|2021-08-09 10:47:30|5400.83|5400.83|5400.49|5400.49|5400.83|5400.83|5400.49|5400.49|0
1628506150000|2021-08-09 10:49:10|5400.6|5400.6|5401.08|5401.08|5401.08|5401.08|5400.6|5400.6|0
1628506170000|2021-08-09 10:49:30|5401.79|5401.79|5403.21|5403.21|5403.21|5403.21|5401.79|5401.79|0
1628506190000|2021-08-09 10:49:50|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|0
1628506210000|2021-08-09 10:50:10|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1628506230000|2021-08-09 10:50:30|5401.67|5401.67|5401.2|5401.2|5401.67|5401.67|5401.2|5401.2|0
1628506280000|2021-08-09 10:51:20|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1628506290000|2021-08-09 10:51:30|5401.91|5401.91|5402.14|5402.14|5402.14|5402.14|5401.91|5401.91|0
1628506320000|2021-08-09 10:52:00|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1628506350000|2021-08-09 10:52:30|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|0
1628506380000|2021-08-09 10:53:00|5401.67|5401.67|5401.67|5401.67|5401.67|5401.67|5401.67|5401.67|0
1628506400000|2021-08-09 10:53:20|5402.38|5402.38|5402.73|5402.73|5402.73|5402.73|5402.38|5402.38|0
1628506410000|2021-08-09 10:53:30|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|0
1628506470000|2021-08-09 10:54:30|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|0
1628506500000|2021-08-09 10:55:00|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|0
1628506530000|2021-08-09 10:55:30|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|5403.44|0
1628506550000|2021-08-09 10:55:50|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|0
1628506580000|2021-08-09 10:56:20|5403.09|5403.09|5403.44|5403.44|5403.44|5403.44|5403.09|5403.09|0
1628506620000|2021-08-09 10:57:00|5403.21|5403.21|5402.85|5402.85|5403.21|5403.21|5402.85|5402.85|0
1628506630000|2021-08-09 10:57:10|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|0
1628506700000|2021-08-09 10:58:20|5402.5|5402.5|5402.5|5402.5|5402.5|5402.5|5402.5|5402.5|0
1628506720000|2021-08-09 10:58:40|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1628506760000|2021-08-09 10:59:20|5402.27|5402.27|5402.45|5402.45|5402.45|5402.45|5402.27|5402.27|0
1628506770000|2021-08-09 10:59:30|5402.8|5402.8|5403.04|5403.04|5403.04|5403.04|5402.8|5402.8|0
1628506780000|2021-08-09 10:59:40|5403.16|5403.16|5403.87|5403.87|5403.87|5403.87|5403.16|5403.16|0
1628506790000|2021-08-09 10:59:50|5403.99|5403.99|5402.81|5402.81|5403.99|5403.99|5402.81|5402.81|0
1628506800000|2021-08-09 11:00:00|5402.45|5402.45|5402.1|5402.1|5402.45|5402.45|5402.1|5402.1|0
1628506810000|2021-08-09 11:00:10|5403.16|5403.16|5403.16|5403.16|5403.16|5403.16|5403.16|5403.16|0
1628506870000|2021-08-09 11:01:10|5402.81|5402.81|5401.62|5401.62|5402.81|5402.81|5401.62|5401.62|0
1628506910000|2021-08-09 11:01:50|5401.74|5401.74|5401.74|5401.74|5401.74|5401.74|5401.74|5401.74|0
1628506920000|2021-08-09 11:02:00|5401.8|5401.8|5401.91|5401.91|5401.91|5401.91|5401.8|5401.8|0
1628506930000|2021-08-09 11:02:10|5402.15|5402.15|5402.39|5402.39|5402.39|5402.39|5402.15|5402.15|0
1628506940000|2021-08-09 11:02:20|5402.03|5402.03|5401.55|5401.55|5402.03|5402.03|5401.55|5401.55|0
1628506960000|2021-08-09 11:02:40|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|0
1628506970000|2021-08-09 11:02:50|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|0
1628506980000|2021-08-09 11:03:00|5401.63|5401.63|5401.63|5401.63|5401.63|5401.63|5401.63|5401.63|0
1628507000000|2021-08-09 11:03:20|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|0
1628507100000|2021-08-09 11:05:00|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|0
1628507110000|2021-08-09 11:05:10|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|0
1628507120000|2021-08-09 11:05:20|5400.15|5400.15|5400.15|5400.15|5400.21|5400.21|5400.1|5400.1|0
1628507140000|2021-08-09 11:05:40|5400.27|5400.27|5400.27|5400.27|5400.27|5400.27|5400.27|5400.27|0
1628507150000|2021-08-09 11:05:50|5400.63|5400.63|5400.87|5400.87|5400.87|5400.87|5400.63|5400.63|0
1628507160000|2021-08-09 11:06:00|5401.56|5401.56|5401.92|5401.92|5401.92|5401.92|5401.56|5401.56|0
1628507180000|2021-08-09 11:06:20|5401.98|5401.98|5402.03|5402.03|5402.03|5402.03|5401.92|5401.92|0
1628507200000|2021-08-09 11:06:40|5402.09|5402.09|5402.21|5402.21|5402.21|5402.21|5402.09|5402.09|0
1628507240000|2021-08-09 11:07:20|5402.33|5402.33|5402.33|5402.33|5402.33|5402.33|5402.33|5402.33|0
1628507250000|2021-08-09 11:07:30|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|5402.45|0
1628507280000|2021-08-09 11:08:00|5403.16|5403.16|5403.51|5403.51|5403.51|5403.51|5403.16|5403.16|0
1628507310000|2021-08-09 11:08:30|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1628507330000|2021-08-09 11:08:50|5403.87|5403.87|5403.87|5403.87|5403.87|5403.87|5403.87|5403.87|0
1628507390000|2021-08-09 11:09:50|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|0
1628507530000|2021-08-09 11:12:10|5404.52|5404.52|5404.46|5404.46|5404.52|5404.52|5404.46|5404.46|0
1628507540000|2021-08-09 11:12:20|5404.58|5404.58|5404.93|5404.93|5404.93|5404.93|5404.58|5404.58|0
1628507550000|2021-08-09 11:12:30|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|0
1628507600000|2021-08-09 11:13:20|5404.63|5404.63|5404.28|5404.28|5404.63|5404.63|5404.28|5404.28|0
1628507620000|2021-08-09 11:13:40|5404|5404|5404.24|5404.24|5404.24|5404.24|5404|5404|0
1628507630000|2021-08-09 11:13:50|5404|5404|5404|5404|5404|5404|5404|5404|0
1628507640000|2021-08-09 11:14:00|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|0
1628507680000|2021-08-09 11:14:40|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1628507690000|2021-08-09 11:14:50|5403.38|5403.38|5403.38|5403.38|5403.38|5403.38|5403.38|5403.38|0
1628507730000|2021-08-09 11:15:30|5403.26|5403.26|5403.14|5403.14|5403.26|5403.26|5403.14|5403.14|0
1628507740000|2021-08-09 11:15:40|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|0
1628507750000|2021-08-09 11:15:50|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1628507760000|2021-08-09 11:16:00|5402.55|5402.55|5402.49|5402.49|5402.85|5402.85|5402.49|5402.49|0
1628507780000|2021-08-09 11:16:20|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|0
1628507790000|2021-08-09 11:16:30|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1628507820000|2021-08-09 11:17:00|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|0
1628507840000|2021-08-09 11:17:20|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|0
1628507860000|2021-08-09 11:17:40|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|0
1628507880000|2021-08-09 11:18:00|5402.25|5402.25|5402.01|5402.01|5402.25|5402.25|5402.01|5402.01|0
1628507900000|2021-08-09 11:18:20|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|5402.49|0
1628507950000|2021-08-09 11:19:10|5402.13|5402.13|5401.78|5401.78|5402.13|5402.13|5401.78|5401.78|0
1628507980000|2021-08-09 11:19:40|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|5402.12|0
1628507990000|2021-08-09 11:19:50|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|0
1628508000000|2021-08-09 11:20:00|5403.07|5403.07|5403.17|5403.17|5403.41|5403.41|5403.07|5403.07|0
1628508050000|2021-08-09 11:20:50|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|0
1628508060000|2021-08-09 11:21:00|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|0
1628508080000|2021-08-09 11:21:20|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|0
1628508110000|2021-08-09 11:21:50|5404.12|5404.12|5404.42|5404.42|5404.42|5404.42|5404.12|5404.12|0
1628508170000|2021-08-09 11:22:50|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|0
1628508280000|2021-08-09 11:24:40|5405.11|5405.11|5405.11|5405.11|5405.11|5405.11|5405.11|5405.11|0
1628508360000|2021-08-09 11:26:00|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|5404.99|0
1628508370000|2021-08-09 11:26:10|5404.64|5404.64|5404.64|5404.64|5404.64|5404.64|5404.28|5404.28|0
1628508380000|2021-08-09 11:26:20|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|0
1628508390000|2021-08-09 11:26:30|5404.54|5404.54|5404.65|5404.65|5404.71|5404.71|5404.54|5404.54|0
1628508450000|2021-08-09 11:27:30|5404.95|5404.95|5404.59|5404.59|5404.95|5404.95|5404.59|5404.59|0
1628508460000|2021-08-09 11:27:40|5406.01|5406.01|5405.19|5405.19|5406.01|5406.01|5405.19|5405.19|0
1628508490000|2021-08-09 11:28:10|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|0
1628508500000|2021-08-09 11:28:20|5405.36|5405.36|5404.77|5404.77|5405.36|5405.36|5404.77|5404.77|0
1628508510000|2021-08-09 11:28:30|5404.83|5404.83|5404.77|5404.77|5404.83|5404.83|5404.77|5404.77|0
1628508530000|2021-08-09 11:28:50|5405.13|5405.13|5404.54|5404.54|5405.13|5405.13|5404.54|5404.54|0
1628508540000|2021-08-09 11:29:00|5404.18|5404.18|5404.18|5404.18|5404.18|5404.18|5404.18|5404.18|0
1628508720000|2021-08-09 11:32:00|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|0
1628508740000|2021-08-09 11:32:20|5405.01|5405.01|5405.36|5405.36|5405.36|5405.36|5405.01|5405.01|0
1628508810000|2021-08-09 11:33:30|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|0
1628508880000|2021-08-09 11:34:40|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|0
1628508910000|2021-08-09 11:35:10|5404.83|5404.83|5404.83|5404.83|5404.83|5404.83|5404.83|5404.83|0
1628509000000|2021-08-09 11:36:40|5405.54|5405.54|5405.19|5405.19|5405.54|5405.54|5405.19|5405.19|0
1628509040000|2021-08-09 11:37:20|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|0
1628509060000|2021-08-09 11:37:40|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1628509070000|2021-08-09 11:37:50|5406.01|5406.01|5405.66|5405.66|5406.01|5406.01|5405.66|5405.66|0
1628509100000|2021-08-09 11:38:20|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|0
1628509120000|2021-08-09 11:38:40|5406.25|5406.25|5406.61|5406.61|5406.61|5406.61|5406.25|5406.25|0
1628509140000|2021-08-09 11:39:00|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|0
1628509150000|2021-08-09 11:39:10|5406.61|5406.61|5406.61|5406.61|5406.61|5406.61|5406.61|5406.61|0
1628509160000|2021-08-09 11:39:20|5406.49|5406.49|5406.14|5406.14|5406.49|5406.49|5406.14|5406.14|0
1628509180000|2021-08-09 11:39:40|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|0
1628509190000|2021-08-09 11:39:50|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|0
1628509210000|2021-08-09 11:40:10|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|0
1628509260000|2021-08-09 11:41:00|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|0
1628509280000|2021-08-09 11:41:20|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|0
1628509290000|2021-08-09 11:41:30|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|0
1628509360000|2021-08-09 11:42:40|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|0
1628509380000|2021-08-09 11:43:00|5407.12|5407.12|5407.12|5407.12|5407.48|5407.48|5407.12|5407.12|0
1628509420000|2021-08-09 11:43:40|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|0
1628509450000|2021-08-09 11:44:10|5408.54|5408.54|5408.19|5408.19|5408.54|5408.54|5408.19|5408.19|0
1628509460000|2021-08-09 11:44:20|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|0
1628509470000|2021-08-09 11:44:30|5407.6|5407.6|5408.31|5408.31|5408.31|5408.31|5407.6|5407.6|0
1628509480000|2021-08-09 11:44:40|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|0
1628509550000|2021-08-09 11:45:50|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|0
1628509570000|2021-08-09 11:46:10|5408.31|5408.31|5409.02|5409.02|5409.02|5409.02|5407.96|5407.96|0
1628509600000|2021-08-09 11:46:40|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|0
1628509630000|2021-08-09 11:47:10|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|5407.96|0
1628509670000|2021-08-09 11:47:50|5407.9|5407.9|5407.37|5407.37|5407.9|5407.9|5407.37|5407.37|0
1628509690000|2021-08-09 11:48:10|5407.03|5407.03|5406.08|5406.08|5407.03|5407.03|5406.08|5406.08|0
1628509700000|2021-08-09 11:48:20|5405.6|5405.6|5405.36|5405.36|5405.6|5405.6|5405.36|5405.36|0
1628509710000|2021-08-09 11:48:30|5405.6|5405.6|5405.49|5405.49|5405.96|5405.96|5405.49|5405.49|0
1628509720000|2021-08-09 11:48:40|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|0
1628509750000|2021-08-09 11:49:10|5405.37|5405.37|5405.6|5405.6|5405.6|5405.6|5405.37|5405.37|0
1628509760000|2021-08-09 11:49:20|5405.66|5405.66|5405.96|5405.96|5405.96|5405.96|5405.66|5405.66|0
1628509780000|2021-08-09 11:49:40|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|0
1628509800000|2021-08-09 11:50:00|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|0
1628509840000|2021-08-09 11:50:40|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|0
1628509850000|2021-08-09 11:50:50|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|0
1628509870000|2021-08-09 11:51:10|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|0
1628509880000|2021-08-09 11:51:20|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|5406.2|0
1628509900000|2021-08-09 11:51:40|5405.84|5405.84|5406.21|5406.21|5406.55|5406.55|5405.84|5405.84|0
1628509910000|2021-08-09 11:51:50|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|0
1628509960000|2021-08-09 11:52:40|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|0
1628510010000|2021-08-09 11:53:30|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|0
1628510040000|2021-08-09 11:54:00|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|0
1628510080000|2021-08-09 11:54:40|5406.55|5406.55|5406.32|5406.32|5406.55|5406.55|5406.32|5406.32|0
1628510100000|2021-08-09 11:55:00|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|0
1628510240000|2021-08-09 11:57:20|5406.32|5406.32|5406.32|5406.32|5406.32|5406.32|5406.32|5406.32|0
1628510270000|2021-08-09 11:57:50|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|0
1628510280000|2021-08-09 11:58:00|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1628510340000|2021-08-09 11:59:00|5406.91|5406.91|5406.56|5406.56|5406.91|5406.91|5406.56|5406.56|0
1628510370000|2021-08-09 11:59:30|5405.85|5405.85|5406.2|5406.2|5406.2|5406.2|5405.85|5405.85|0
1628510470000|2021-08-09 12:01:10|5406.32|5406.32|5406.2|5406.2|5406.32|5406.32|5406.2|5406.2|0
1628510490000|2021-08-09 12:01:30|5406.26|5406.26|5406.26|5406.26|5406.26|5406.26|5406.26|5406.26|0
1628510520000|2021-08-09 12:02:00|5406.38|5406.38|5406.62|5406.62|5406.62|5406.62|5406.38|5406.38|0
1628510530000|2021-08-09 12:02:10|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|5406.97|0
1628510540000|2021-08-09 12:02:20|5407.09|5407.09|5407.21|5407.21|5407.21|5407.21|5407.09|5407.09|0
1628510550000|2021-08-09 12:02:30|5407.38|5407.38|5407.32|5407.32|5407.38|5407.38|5407.32|5407.32|0
1628510570000|2021-08-09 12:02:50|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|0
1628510590000|2021-08-09 12:03:10|5407.9|5407.9|5408.48|5408.48|5408.48|5408.48|5407.9|5407.9|0
1628510610000|2021-08-09 12:03:30|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1628510620000|2021-08-09 12:03:40|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1628510660000|2021-08-09 12:04:20|5408.58|5408.58|5408.23|5408.23|5408.58|5408.58|5408.23|5408.23|0
1628510780000|2021-08-09 12:06:20|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1628510790000|2021-08-09 12:06:30|5408.35|5408.35|5408.17|5408.17|5408.52|5408.52|5408.17|5408.17|0
1628510800000|2021-08-09 12:06:40|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|0
1628510810000|2021-08-09 12:06:50|5407.7|5407.7|5407.34|5407.34|5407.7|5407.7|5407.34|5407.34|0
1628510820000|2021-08-09 12:07:00|5407.7|5407.7|5408.05|5408.05|5408.05|5408.05|5407.7|5407.7|0
1628510890000|2021-08-09 12:08:10|5407.81|5407.81|5407.81|5407.81|5407.81|5407.81|5407.81|5407.81|0
1628510900000|2021-08-09 12:08:20|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|0
1628510930000|2021-08-09 12:08:50|5407.81|5407.81|5407.81|5407.81|5407.81|5407.81|5407.81|5407.81|0
1628510940000|2021-08-09 12:09:00|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|0
1628510950000|2021-08-09 12:09:10|5408.51|5408.51|5408.91|5408.91|5408.91|5408.91|5408.51|5408.51|0
1628510960000|2021-08-09 12:09:20|5409.02|5409.02|5409.26|5409.26|5409.38|5409.38|5409.02|5409.02|0
1628510970000|2021-08-09 12:09:30|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|0
1628510980000|2021-08-09 12:09:40|5409.67|5409.67|5409.5|5409.5|5409.67|5409.67|5409.5|5409.5|0
1628510990000|2021-08-09 12:09:50|5409.79|5409.79|5409.79|5409.79|5409.79|5409.79|5409.79|5409.79|0
1628511010000|2021-08-09 12:10:10|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|0
1628511040000|2021-08-09 12:10:40|5409.08|5409.08|5408.74|5408.74|5409.08|5409.08|5408.74|5408.74|0
1628511050000|2021-08-09 12:10:50|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|0
1628511060000|2021-08-09 12:11:00|5409.08|5409.08|5410.03|5410.03|5410.03|5410.03|5409.08|5409.08|0
1628511070000|2021-08-09 12:11:10|5409.75|5409.75|5409.63|5409.63|5409.87|5409.87|5409.63|5409.63|0
1628511080000|2021-08-09 12:11:20|5409.97|5409.97|5410.55|5410.55|5410.55|5410.55|5409.97|5409.97|0
1628511100000|2021-08-09 12:11:40|5410.61|5410.61|5410.61|5410.61|5410.61|5410.61|5410.61|5410.61|0
1628511120000|2021-08-09 12:12:00|5410.96|5410.96|5411.2|5411.2|5411.2|5411.2|5410.96|5410.96|0
1628511150000|2021-08-09 12:12:30|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1628511170000|2021-08-09 12:12:50|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1628511220000|2021-08-09 12:13:40|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1628511230000|2021-08-09 12:13:50|5410.72|5410.72|5411.08|5411.08|5411.08|5411.08|5410.72|5410.72|0
1628511300000|2021-08-09 12:15:00|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|0
1628511330000|2021-08-09 12:15:30|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|5410.84|0
1628511350000|2021-08-09 12:15:50|5410.78|5410.78|5411.85|5411.85|5411.85|5411.85|5410.78|5410.78|0
1628511360000|2021-08-09 12:16:00|5411.49|5411.49|5410.78|5410.78|5411.49|5411.49|5410.78|5410.78|0
1628511370000|2021-08-09 12:16:10|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|0
1628511380000|2021-08-09 12:16:20|5410.09|5410.09|5410.09|5410.09|5410.09|5410.09|5410.09|5410.09|0
1628511390000|2021-08-09 12:16:30|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|0
1628511400000|2021-08-09 12:16:40|5409.81|5409.81|5409.69|5409.69|5409.81|5409.81|5409.69|5409.69|0
1628511410000|2021-08-09 12:16:50|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|5411.15|0
1628511420000|2021-08-09 12:17:00|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|0
1628511430000|2021-08-09 12:17:10|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|0
1628511440000|2021-08-09 12:17:20|5410.92|5410.92|5410.92|5410.92|5410.92|5410.92|5410.92|5410.92|0
1628511460000|2021-08-09 12:17:40|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|0
1628511480000|2021-08-09 12:18:00|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1628511520000|2021-08-09 12:18:40|5411.61|5411.61|5411.26|5411.26|5411.61|5411.61|5411.26|5411.26|0
1628511580000|2021-08-09 12:19:40|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1628511660000|2021-08-09 12:21:00|5410.31|5410.31|5410.55|5410.55|5410.55|5410.55|5410.31|5410.31|0
1628511700000|2021-08-09 12:21:40|5410.07|5410.07|5409.73|5409.73|5410.07|5410.07|5409.37|5409.37|0
1628511720000|2021-08-09 12:22:00|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|0
1628511730000|2021-08-09 12:22:10|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|0
1628511740000|2021-08-09 12:22:20|5409.79|5409.79|5409.32|5409.32|5409.79|5409.79|5409.32|5409.32|0
1628511750000|2021-08-09 12:22:30|5409.38|5409.38|5409.62|5409.62|5409.62|5409.62|5409.38|5409.38|0
1628511760000|2021-08-09 12:22:40|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|0
1628511770000|2021-08-09 12:22:50|5410.33|5410.33|5410.86|5410.86|5410.86|5410.86|5410.33|5410.33|0
1628511780000|2021-08-09 12:23:00|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|0
1628511860000|2021-08-09 12:24:20|5411.69|5411.69|5410.86|5410.86|5411.69|5411.69|5410.86|5410.86|0
1628511880000|2021-08-09 12:24:40|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|0
1628511890000|2021-08-09 12:24:50|5410.15|5410.15|5410.49|5410.49|5410.49|5410.49|5410.15|5410.15|0
1628511900000|2021-08-09 12:25:00|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|5409.44|5409.44|0
1628511910000|2021-08-09 12:25:10|5409.91|5409.91|5409.2|5409.2|5409.91|5409.91|5409.2|5409.2|0
1628511970000|2021-08-09 12:26:10|5410.27|5410.27|5410.27|5410.27|5410.27|5410.27|5410.27|5410.27|0
1628512010000|2021-08-09 12:26:50|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|0
1628512030000|2021-08-09 12:27:10|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|5411.22|0
1628512050000|2021-08-09 12:27:30|5411.57|5411.57|5411.57|5411.57|5411.57|5411.57|5411.57|5411.57|0
1628512080000|2021-08-09 12:28:00|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|0
1628512180000|2021-08-09 12:29:40|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|0
1628512200000|2021-08-09 12:30:00|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|0
1628512260000|2021-08-09 12:31:00|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|0
1628512270000|2021-08-09 12:31:10|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|0
1628512290000|2021-08-09 12:31:30|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|0
1628512300000|2021-08-09 12:31:40|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|0
1628512310000|2021-08-09 12:31:50|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|0
1628512330000|2021-08-09 12:32:10|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|0
1628512370000|2021-08-09 12:32:50|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|0
1628512410000|2021-08-09 12:33:30|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|0
1628512460000|2021-08-09 12:34:20|5411.47|5411.47|5411.81|5411.81|5411.81|5411.81|5411.47|5411.47|0
1628512470000|2021-08-09 12:34:30|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|0
1628512490000|2021-08-09 12:34:50|5412.52|5412.52|5412.88|5412.88|5412.88|5412.88|5412.52|5412.52|0
1628512530000|2021-08-09 12:35:30|5413|5413|5413|5413|5413|5413|5413|5413|0
1628512570000|2021-08-09 12:36:10|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1628512580000|2021-08-09 12:36:20|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|0
1628512590000|2021-08-09 12:36:30|5413.69|5413.69|5413.93|5413.93|5413.93|5413.93|5413.69|5413.69|0
1628512620000|2021-08-09 12:37:00|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1628512630000|2021-08-09 12:37:10|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|0
1628512640000|2021-08-09 12:37:20|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|0
1628512650000|2021-08-09 12:37:30|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|5414.74|0
1628512680000|2021-08-09 12:38:00|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|0
1628512690000|2021-08-09 12:38:10|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1628512720000|2021-08-09 12:38:40|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|0
1628512730000|2021-08-09 12:38:50|5413.8|5413.8|5414.04|5414.04|5414.04|5414.04|5413.8|5413.8|0
1628512780000|2021-08-09 12:39:40|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|5414.39|0
1628512820000|2021-08-09 12:40:20|5413.91|5413.91|5414.15|5414.15|5414.15|5414.15|5413.91|5413.91|0
1628512830000|2021-08-09 12:40:30|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|0
1628512860000|2021-08-09 12:41:00|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|0
1628512870000|2021-08-09 12:41:10|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|0
1628512880000|2021-08-09 12:41:20|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|5415.04|0
1628512890000|2021-08-09 12:41:30|5414.8|5414.8|5414.63|5414.63|5414.8|5414.8|5414.63|5414.63|0
1628512920000|2021-08-09 12:42:00|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|0
1628512930000|2021-08-09 12:42:10|5414.46|5414.46|5414.34|5414.34|5414.46|5414.46|5414.34|5414.34|0
1628512960000|2021-08-09 12:42:40|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|0
1628512990000|2021-08-09 12:43:10|5414.23|5414.23|5414.76|5414.76|5414.76|5414.76|5414.23|5414.23|0
1628513000000|2021-08-09 12:43:20|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1628513010000|2021-08-09 12:43:30|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|0
1628513040000|2021-08-09 12:44:00|5413.42|5413.42|5413.42|5413.42|5413.42|5413.42|5413.42|5413.42|0
1628513050000|2021-08-09 12:44:10|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|5413.9|0
1628513060000|2021-08-09 12:44:20|5413.62|5413.62|5413.38|5413.38|5413.62|5413.62|5413.38|5413.38|0
1628513090000|2021-08-09 12:44:50|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|5413.2|0
1628513100000|2021-08-09 12:45:00|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|0
1628513120000|2021-08-09 12:45:20|5412.25|5412.25|5411.54|5411.54|5412.25|5412.25|5411.54|5411.54|0
1628513140000|2021-08-09 12:45:40|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|0
1628513150000|2021-08-09 12:45:50|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|5412.96|0
1628513170000|2021-08-09 12:46:10|5413.54|5413.54|5413.78|5413.78|5413.78|5413.78|5413.54|5413.54|0
1628513300000|2021-08-09 12:48:20|5414.08|5414.08|5414.43|5414.43|5415.14|5415.14|5414.08|5414.08|0
1628513320000|2021-08-09 12:48:40|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|0
1628513400000|2021-08-09 12:50:00|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|0
1628513440000|2021-08-09 12:50:40|5414.96|5414.96|5414.96|5414.96|5414.96|5414.96|5414.96|5414.96|0
1628513450000|2021-08-09 12:50:50|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|0
1628513460000|2021-08-09 12:51:00|5414.96|5414.96|5414.96|5414.96|5414.96|5414.96|5414.96|5414.96|0
1628513490000|2021-08-09 12:51:30|5415.02|5415.02|5415.48|5415.48|5415.48|5415.48|5415.02|5415.02|0
1628513510000|2021-08-09 12:51:50|5416.78|5416.78|5416.43|5416.43|5416.78|5416.78|5416.43|5416.43|0
1628513530000|2021-08-09 12:52:10|5416.07|5416.07|5415.72|5415.72|5416.07|5416.07|5415.72|5415.72|0
1628513600000|2021-08-09 12:53:20|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|0
1628513660000|2021-08-09 12:54:20|5416.78|5416.78|5416.78|5416.78|5416.78|5416.78|5416.78|5416.78|0
1628513680000|2021-08-09 12:54:40|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1628513700000|2021-08-09 12:55:00|5417.26|5417.26|5417.97|5417.97|5417.97|5417.97|5417.26|5417.26|0
1628513720000|2021-08-09 12:55:20|5417.61|5417.61|5417.61|5417.61|5417.61|5417.61|5417.61|5417.61|0
1628513800000|2021-08-09 12:56:40|5418.32|5418.32|5419.03|5419.03|5419.03|5419.03|5418.32|5418.32|0
1628513820000|2021-08-09 12:57:00|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5418.96|5418.96|0
1628513890000|2021-08-09 12:58:10|5418.96|5418.96|5418.25|5418.25|5418.96|5418.96|5418.25|5418.25|0
1628513900000|2021-08-09 12:58:20|5417.89|5417.89|5417.89|5417.89|5417.89|5417.89|5417.89|5417.89|0
1628513940000|2021-08-09 12:59:00|5418.07|5418.07|5418.07|5418.07|5418.07|5418.07|5418.07|5418.07|0
1628513950000|2021-08-09 12:59:10|5418.42|5418.42|5418.78|5418.78|5418.78|5418.78|5418.42|5418.42|0
1628513960000|2021-08-09 12:59:20|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|0
1628513980000|2021-08-09 12:59:40|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|0
1628513990000|2021-08-09 12:59:50|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|5418.78|0
1628514050000|2021-08-09 13:00:50|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|0
1628514060000|2021-08-09 13:01:00|5418.48|5418.48|5418.54|5418.54|5418.54|5418.54|5418.48|5418.48|0
1628514100000|2021-08-09 13:01:40|5418.19|5418.19|5417.48|5417.48|5418.19|5418.19|5417.48|5417.48|0
1628514120000|2021-08-09 13:02:00|5417.65|5417.65|5418|5418|5418|5418|5417.65|5417.65|0
1628514130000|2021-08-09 13:02:10|5417.66|5417.66|5418.37|5418.37|5418.37|5418.37|5417.66|5417.66|0
1628514140000|2021-08-09 13:02:20|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|0
1628514160000|2021-08-09 13:02:40|5418.67|5418.67|5418.67|5418.67|5418.67|5418.67|5418.67|5418.67|0
1628514170000|2021-08-09 13:02:50|5418.91|5418.91|5418.91|5418.91|5418.91|5418.91|5418.91|5418.91|0
1628514230000|2021-08-09 13:03:50|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|5418.55|0
1628514250000|2021-08-09 13:04:10|5418.2|5418.2|5418.31|5418.31|5418.55|5418.55|5418.2|5418.2|0
1628514310000|2021-08-09 13:05:10|5418.49|5418.49|5418.43|5418.43|5418.49|5418.49|5418.43|5418.43|0
1628514320000|2021-08-09 13:05:20|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|0
1628514340000|2021-08-09 13:05:40|5418.15|5418.15|5418.16|5418.16|5418.16|5418.16|5417.81|5417.81|0
1628514360000|2021-08-09 13:06:00|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1628514370000|2021-08-09 13:06:10|5417.48|5417.48|5417.12|5417.12|5417.84|5417.84|5417.12|5417.12|0
1628514380000|2021-08-09 13:06:20|5417.24|5417.24|5417.76|5417.76|5417.76|5417.76|5417.24|5417.24|0
1628514410000|2021-08-09 13:06:50|5417.88|5417.88|5417.88|5417.88|5417.88|5417.88|5417.88|5417.88|0
1628514420000|2021-08-09 13:07:00|5417.54|5417.54|5417.54|5417.54|5417.54|5417.54|5417.54|5417.54|0
1628514430000|2021-08-09 13:07:10|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|5417.48|0
1628514450000|2021-08-09 13:07:30|5417.36|5417.36|5417.01|5417.01|5417.36|5417.36|5417.01|5417.01|0
1628514500000|2021-08-09 13:08:20|5416.65|5416.65|5416.65|5416.65|5416.65|5416.65|5416.65|5416.65|0
1628514520000|2021-08-09 13:08:40|5416.83|5416.83|5416.83|5416.83|5416.83|5416.83|5416.83|5416.83|0
1628514550000|2021-08-09 13:09:10|5416.6|5416.6|5416.36|5416.36|5416.6|5416.6|5416.36|5416.36|0
1628514610000|2021-08-09 13:10:10|5416.6|5416.6|5416.89|5416.89|5416.89|5416.89|5416.6|5416.6|0
1628514630000|2021-08-09 13:10:30|5417.13|5417.13|5416.89|5416.89|5417.13|5417.13|5416.89|5416.89|0
1628514640000|2021-08-09 13:10:40|5416.54|5416.54|5416.65|5416.65|5416.89|5416.89|5416.54|5416.54|0
1628514720000|2021-08-09 13:12:00|5417.25|5417.25|5417.6|5417.6|5417.6|5417.6|5417.25|5417.25|0
1628514740000|2021-08-09 13:12:20|5417.94|5417.94|5417.59|5417.59|5417.94|5417.94|5417.59|5417.59|0
1628514770000|2021-08-09 13:12:50|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|0
1628514790000|2021-08-09 13:13:10|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|0
1628514810000|2021-08-09 13:13:30|5417.94|5417.94|5418.26|5418.26|5418.6|5418.6|5417.94|5417.94|0
1628514840000|2021-08-09 13:14:00|5418.02|5418.02|5417.96|5417.96|5418.13|5418.13|5417.78|5417.78|0
1628514870000|2021-08-09 13:14:30|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|5417.72|0
1628514880000|2021-08-09 13:14:40|5417.01|5417.01|5416.95|5416.95|5417.01|5417.01|5416.95|5416.95|0
1628514910000|2021-08-09 13:15:10|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|0
1628514920000|2021-08-09 13:15:20|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|0
1628514930000|2021-08-09 13:15:30|5414.83|5414.83|5414.83|5414.83|5414.83|5414.83|5414.83|5414.83|0
1628514950000|2021-08-09 13:15:50|5415.19|5415.19|5416.48|5416.48|5416.48|5416.48|5415.19|5415.19|0
1628514980000|2021-08-09 13:16:20|5417.19|5417.19|5417.19|5417.19|5417.19|5417.19|5417.19|5417.19|0
1628515000000|2021-08-09 13:16:40|5416.83|5416.83|5416.48|5416.48|5416.83|5416.83|5416.48|5416.48|0
1628515030000|2021-08-09 13:17:10|5416.42|5416.42|5416.24|5416.24|5416.42|5416.42|5416.24|5416.24|0
1628515040000|2021-08-09 13:17:20|5416.19|5416.19|5416.13|5416.13|5416.19|5416.19|5416.13|5416.13|0
1628515050000|2021-08-09 13:17:30|5416.36|5416.36|5416.36|5416.36|5416.36|5416.36|5416.36|5416.36|0
1628515080000|2021-08-09 13:18:00|5417.41|5417.41|5416.72|5416.72|5417.41|5417.41|5416.72|5416.72|0
1628515100000|2021-08-09 13:18:20|5416.6|5416.6|5416.6|5416.6|5416.6|5416.6|5416.6|5416.6|0
1628515120000|2021-08-09 13:18:40|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|0
1628515200000|2021-08-09 13:20:00|5417.07|5417.07|5417.07|5417.07|5417.07|5417.07|5416.72|5416.72|0
1628515260000|2021-08-09 13:21:00|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|0
1628515270000|2021-08-09 13:21:10|5416.83|5416.83|5416.48|5416.48|5416.83|5416.83|5416.48|5416.48|0
1628515300000|2021-08-09 13:21:40|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|0
1628515310000|2021-08-09 13:21:50|5415.77|5415.77|5415.77|5415.77|5415.77|5415.77|5415.77|5415.77|0
1628515330000|2021-08-09 13:22:10|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|0
1628515340000|2021-08-09 13:22:20|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|0
1628515350000|2021-08-09 13:22:30|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1628515360000|2021-08-09 13:22:40|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|0
1628515390000|2021-08-09 13:23:10|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|0
1628515410000|2021-08-09 13:23:30|5415|5415|5415.47|5415.47|5415.47|5415.47|5415|5415|0
1628515420000|2021-08-09 13:23:40|5414.76|5414.76|5414.36|5414.36|5414.76|5414.76|5413.83|5413.83|0
1628515430000|2021-08-09 13:23:50|5414.3|5414.3|5414.07|5414.07|5414.3|5414.3|5414.07|5414.07|0
1628515440000|2021-08-09 13:24:00|5413.49|5413.49|5413.13|5413.13|5413.49|5413.49|5413.13|5413.13|0
1628515500000|2021-08-09 13:25:00|5415.95|5415.95|5415.78|5415.78|5415.95|5415.95|5414.42|5414.42|0
1628515510000|2021-08-09 13:25:10|5415.72|5415.72|5415.72|5415.72|5415.72|5415.72|5415.72|5415.72|0
1628515520000|2021-08-09 13:25:20|5415.37|5415.37|5415.31|5415.31|5415.37|5415.37|5415.31|5415.31|0
1628515540000|2021-08-09 13:25:40|5413.89|5413.89|5413.89|5413.89|5413.89|5413.89|5413.89|5413.89|0
1628515560000|2021-08-09 13:26:00|5414.24|5414.24|5414.3|5414.3|5414.36|5414.36|5414.24|5414.24|0
1628515580000|2021-08-09 13:26:20|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1628515600000|2021-08-09 13:26:40|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|5415.07|0
1628515630000|2021-08-09 13:27:10|5415.13|5415.13|5414.9|5414.9|5415.13|5415.13|5414.9|5414.9|0
1628515640000|2021-08-09 13:27:20|5415.01|5415.01|5414.01|5414.01|5415.07|5415.07|5413.65|5413.65|0
1628515660000|2021-08-09 13:27:40|5412.94|5412.94|5411.65|5411.65|5412.94|5412.94|5411.65|5411.65|0
1628515670000|2021-08-09 13:27:50|5411.37|5411.37|5411.01|5411.01|5411.37|5411.37|5411.01|5411.01|0
1628515700000|2021-08-09 13:28:20|5411.25|5411.25|5411.49|5411.49|5411.49|5411.49|5411.25|5411.25|0
1628515710000|2021-08-09 13:28:30|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|0
1628515720000|2021-08-09 13:28:40|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|0
1628515760000|2021-08-09 13:29:20|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1628515790000|2021-08-09 13:29:50|5412.12|5412.12|5412.3|5412.3|5412.36|5412.36|5412.12|5412.12|0
1628515800000|2021-08-09 13:30:00|5411.59|5411.59|5412.07|5412.07|5412.07|5412.07|5409.82|5409.82|0
1628515810000|2021-08-09 13:30:10|5412.43|5412.43|5413.14|5413.14|5413.14|5413.14|5411.72|5411.72|0
1628515820000|2021-08-09 13:30:20|5413.48|5413.48|5413.12|5413.12|5413.48|5413.48|5413.12|5413.12|0
1628515830000|2021-08-09 13:30:30|5413.48|5413.48|5414.11|5414.11|5414.11|5414.11|5413.48|5413.48|0
1628515840000|2021-08-09 13:30:40|5414.35|5414.35|5414.35|5414.35|5414.35|5414.35|5414.11|5414.11|0
1628515850000|2021-08-09 13:30:50|5415.42|5415.42|5414.37|5414.37|5415.42|5415.42|5414.37|5414.37|0
1628515860000|2021-08-09 13:31:00|5413.89|5413.89|5414.13|5414.13|5414.13|5414.13|5413.89|5413.89|0
1628515870000|2021-08-09 13:31:10|5414.01|5414.01|5413.24|5413.24|5414.01|5414.01|5413.24|5413.24|0
1628515880000|2021-08-09 13:31:20|5412.9|5412.9|5412.9|5412.9|5412.9|5412.9|5412.9|5412.9|0
1628515890000|2021-08-09 13:31:30|5411.84|5411.84|5412.54|5412.54|5412.9|5412.9|5411.84|5411.84|0
1628515910000|2021-08-09 13:31:50|5412.9|5412.9|5413.25|5413.25|5413.25|5413.25|5412.9|5412.9|0
1628515920000|2021-08-09 13:32:00|5412.9|5412.9|5412.53|5412.53|5412.9|5412.9|5411.83|5411.83|0
1628515930000|2021-08-09 13:32:10|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|0
1628515940000|2021-08-09 13:32:20|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|0
1628515950000|2021-08-09 13:32:30|5413.48|5413.48|5415.7|5415.7|5415.7|5415.7|5413.42|5413.42|0
1628515970000|2021-08-09 13:32:50|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|0
1628515980000|2021-08-09 13:33:00|5415.7|5415.7|5415.46|5415.46|5415.7|5415.7|5415.46|5415.46|0
1628516000000|2021-08-09 13:33:20|5416.17|5416.17|5416.53|5416.53|5416.53|5416.53|5416.17|5416.17|0
1628516010000|2021-08-09 13:33:30|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|0
1628516020000|2021-08-09 13:33:40|5416.29|5416.29|5416.41|5416.41|5416.41|5416.41|5416.29|5416.29|0
1628516030000|2021-08-09 13:33:50|5416.47|5416.47|5415.42|5415.42|5416.82|5416.82|5415.42|5415.42|0
1628516060000|2021-08-09 13:34:20|5415.65|5415.65|5415.89|5415.89|5415.89|5415.89|5415.65|5415.65|0
1628516070000|2021-08-09 13:34:30|5417.31|5417.31|5417.67|5417.67|5417.67|5417.67|5417.31|5417.31|0
1628516080000|2021-08-09 13:34:40|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|0
1628516100000|2021-08-09 13:35:00|5416.9|5416.9|5417.25|5417.25|5417.25|5417.25|5416.54|5416.54|0
1628516110000|2021-08-09 13:35:10|5417.61|5417.61|5417.43|5417.43|5418.14|5418.14|5417.43|5417.43|0
1628516120000|2021-08-09 13:35:20|5417.08|5417.08|5416.96|5416.96|5417.31|5417.31|5416.96|5416.96|0
1628516150000|2021-08-09 13:35:50|5416.6|5416.6|5416.72|5416.72|5416.84|5416.84|5416.6|5416.6|0
1628516160000|2021-08-09 13:36:00|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|5416.24|0
1628516170000|2021-08-09 13:36:10|5416.48|5416.48|5416.13|5416.13|5416.48|5416.48|5416.13|5416.13|0
1628516190000|2021-08-09 13:36:30|5417.55|5417.55|5417.55|5417.55|5417.55|5417.55|5417.55|5417.55|0
1628516220000|2021-08-09 13:37:00|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|0
1628516230000|2021-08-09 13:37:10|5417.13|5417.13|5417.67|5417.67|5417.67|5417.67|5416.78|5416.78|0
1628516250000|2021-08-09 13:37:30|5417.78|5417.78|5418.67|5418.67|5418.67|5418.67|5417.61|5417.61|0
1628516260000|2021-08-09 13:37:40|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|0
1628516270000|2021-08-09 13:37:50|5418.32|5418.32|5418.67|5418.67|5418.67|5418.67|5418.32|5418.32|0
1628516300000|2021-08-09 13:38:20|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|5418.43|0
1628516310000|2021-08-09 13:38:30|5418.02|5418.02|5417.9|5417.9|5418.02|5418.02|5417.9|5417.9|0
1628516320000|2021-08-09 13:38:40|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|5417.62|0
1628516330000|2021-08-09 13:38:50|5417.56|5417.56|5417.56|5417.56|5417.56|5417.56|5417.56|5417.56|0
1628516340000|2021-08-09 13:39:00|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|0
1628516350000|2021-08-09 13:39:10|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|0
1628516360000|2021-08-09 13:39:20|5417.34|5417.34|5417.51|5417.51|5417.51|5417.51|5417.34|5417.34|0
1628516380000|2021-08-09 13:39:40|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|5417.75|0
1628516390000|2021-08-09 13:39:50|5418.09|5418.09|5418.43|5418.43|5418.43|5418.43|5418.09|5418.09|0
1628516400000|2021-08-09 13:40:00|5418.79|5418.79|5419.5|5419.5|5419.5|5419.5|5418.79|5418.79|0
1628516410000|2021-08-09 13:40:10|5419.26|5419.26|5419.2|5419.2|5419.26|5419.26|5419.2|5419.2|0
1628516420000|2021-08-09 13:40:20|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|0
1628516450000|2021-08-09 13:40:50|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|5418.32|0
1628516460000|2021-08-09 13:41:00|5418.2|5418.2|5418.67|5418.67|5418.67|5418.67|5418.2|5418.2|0
1628516500000|2021-08-09 13:41:40|5418.33|5418.33|5418.33|5418.33|5418.33|5418.33|5418.33|5418.33|0
1628516510000|2021-08-09 13:41:50|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|0
1628516520000|2021-08-09 13:42:00|5418.26|5418.26|5418.97|5418.97|5418.97|5418.97|5418.26|5418.26|0
1628516530000|2021-08-09 13:42:10|5418.61|5418.61|5418.97|5418.97|5418.97|5418.97|5418.61|5418.61|0
1628516550000|2021-08-09 13:42:30|5418.61|5418.61|5418.61|5418.61|5418.97|5418.97|5418.61|5418.61|0
1628516580000|2021-08-09 13:43:00|5417.9|5417.9|5417.96|5417.96|5417.96|5417.96|5417.55|5417.55|0
1628516600000|2021-08-09 13:43:20|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|0
1628516610000|2021-08-09 13:43:30|5417.6|5417.6|5417.25|5417.25|5417.6|5417.6|5417.25|5417.25|0
1628516630000|2021-08-09 13:43:50|5417.43|5417.43|5417.43|5417.43|5417.43|5417.43|5417.43|5417.43|0
1628516640000|2021-08-09 13:44:00|5417.07|5417.07|5414.7|5414.7|5417.07|5417.07|5414.7|5414.7|0
1628516650000|2021-08-09 13:44:10|5414.36|5414.36|5414.36|5414.36|5414.36|5414.36|5414.36|5414.36|0
1628516660000|2021-08-09 13:44:20|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|0
1628516670000|2021-08-09 13:44:30|5413.77|5413.77|5413.77|5413.77|5413.77|5413.77|5413.77|5413.77|0
1628516680000|2021-08-09 13:44:40|5413.06|5413.06|5412.72|5412.72|5413.06|5413.06|5412.72|5412.72|0
1628516690000|2021-08-09 13:44:50|5412.44|5412.44|5411.62|5411.62|5412.44|5412.44|5411.62|5411.62|0
1628516700000|2021-08-09 13:45:00|5410.91|5410.91|5409.13|5409.13|5410.91|5410.91|5409.13|5409.13|0
1628516710000|2021-08-09 13:45:10|5411.26|5411.26|5410.91|5410.91|5411.26|5411.26|5410.91|5410.91|0
1628516730000|2021-08-09 13:45:30|5410.55|5410.55|5411.08|5411.08|5411.08|5411.08|5410.55|5410.55|0
1628516740000|2021-08-09 13:45:40|5411.44|5411.44|5411.79|5411.79|5411.79|5411.79|5411.44|5411.44|0
1628516750000|2021-08-09 13:45:50|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1628516760000|2021-08-09 13:46:00|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|0
1628516770000|2021-08-09 13:46:10|5411.9|5411.9|5412.96|5412.96|5412.96|5412.96|5411.9|5411.9|0
1628516780000|2021-08-09 13:46:20|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1628516790000|2021-08-09 13:46:30|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|0
1628516800000|2021-08-09 13:46:40|5411.9|5411.9|5410.42|5410.42|5411.9|5411.9|5410.42|5410.42|0
1628516810000|2021-08-09 13:46:50|5410.06|5410.06|5410.76|5410.76|5411.11|5411.11|5410.06|5410.06|0
1628516820000|2021-08-09 13:47:00|5410.05|5410.05|5409.81|5409.81|5410.05|5410.05|5409.81|5409.81|0
1628516830000|2021-08-09 13:47:10|5409.75|5409.75|5409.63|5409.63|5409.75|5409.75|5409.63|5409.63|0
1628516850000|2021-08-09 13:47:30|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1628516890000|2021-08-09 13:48:10|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|0
1628516900000|2021-08-09 13:48:20|5410.34|5410.34|5410.7|5410.7|5410.7|5410.7|5410.34|5410.34|0
1628516930000|2021-08-09 13:48:50|5410.94|5410.94|5409.81|5409.81|5410.94|5410.94|5409.81|5409.81|0
1628516940000|2021-08-09 13:49:00|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|0
1628516950000|2021-08-09 13:49:10|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|0
1628516960000|2021-08-09 13:49:20|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|0
1628516990000|2021-08-09 13:49:50|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|0
1628517000000|2021-08-09 13:50:00|5409.64|5409.64|5407.65|5407.65|5409.64|5409.64|5407.65|5407.65|0
1628517010000|2021-08-09 13:50:10|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|0
1628517020000|2021-08-09 13:50:20|5407.18|5407.18|5407.18|5407.18|5407.18|5407.18|5407.18|5407.18|0
1628517030000|2021-08-09 13:50:30|5407.53|5407.53|5407.89|5407.89|5407.89|5407.89|5407.53|5407.53|0
1628517060000|2021-08-09 13:51:00|5408.07|5408.07|5407.95|5407.95|5408.07|5408.07|5407.95|5407.95|0
1628517100000|2021-08-09 13:51:40|5407.59|5407.59|5405.4|5405.4|5407.59|5407.59|5405.4|5405.4|0
1628517110000|2021-08-09 13:51:50|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|0
1628517120000|2021-08-09 13:52:00|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|0
1628517130000|2021-08-09 13:52:10|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|0
1628517160000|2021-08-09 13:52:40|5407.06|5407.06|5408.35|5408.35|5408.35|5408.35|5407.06|5407.06|0
1628517190000|2021-08-09 13:53:10|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|5407.64|0
1628517200000|2021-08-09 13:53:20|5407.98|5407.98|5407.98|5407.98|5407.98|5407.98|5407.98|5407.98|0
1628517230000|2021-08-09 13:53:50|5407.75|5407.75|5406.69|5406.69|5407.75|5407.75|5406.69|5406.69|0
1628517240000|2021-08-09 13:54:00|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|5406.34|0
1628517250000|2021-08-09 13:54:10|5405.63|5405.63|5407.05|5407.05|5407.05|5407.05|5405.63|5405.63|0
1628517260000|2021-08-09 13:54:20|5407.53|5407.53|5408.24|5408.24|5408.24|5408.24|5407.53|5407.53|0
1628517280000|2021-08-09 13:54:40|5408.12|5408.12|5408|5408|5408.12|5408.12|5408|5408|0
1628517290000|2021-08-09 13:54:50|5408.71|5408.71|5408.36|5408.36|5408.71|5408.71|5408.36|5408.36|0
1628517340000|2021-08-09 13:55:40|5409.42|5409.42|5408.76|5408.76|5409.82|5409.82|5408.76|5408.76|0
1628517350000|2021-08-09 13:55:50|5408.4|5408.4|5407.99|5407.99|5408.4|5408.4|5407.99|5407.99|0
1628517390000|2021-08-09 13:56:30|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|0
1628517400000|2021-08-09 13:56:40|5407.28|5407.28|5407.63|5407.63|5407.63|5407.63|5407.28|5407.28|0
1628517440000|2021-08-09 13:57:20|5407.28|5407.28|5405.3|5405.3|5407.28|5407.28|5405.13|5405.13|0
1628517450000|2021-08-09 13:57:30|5404.95|5404.95|5404.95|5404.95|5404.95|5404.95|5404.95|5404.95|0
1628517480000|2021-08-09 13:58:00|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1628517490000|2021-08-09 13:58:10|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|5405.54|0
1628517500000|2021-08-09 13:58:20|5405.48|5405.48|5405.48|5405.48|5405.48|5405.48|5405.48|5405.48|0
1628517530000|2021-08-09 13:58:50|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|0
1628517540000|2021-08-09 13:59:00|5405.47|5405.47|5403.47|5403.47|5405.47|5405.47|5403.11|5403.11|0
1628517560000|2021-08-09 13:59:20|5403.53|5403.53|5403.58|5403.58|5403.58|5403.58|5403.53|5403.53|0
1628517570000|2021-08-09 13:59:30|5404.29|5404.29|5404.65|5404.65|5404.65|5404.65|5404.29|5404.29|0
1628517590000|2021-08-09 13:59:50|5405|5405|5404.29|5404.29|5405|5405|5404.29|5404.29|0
1628517600000|2021-08-09 14:00:00|5403.94|5403.94|5405.01|5405.01|5405.01|5405.01|5403.58|5403.58|0
1628517620000|2021-08-09 14:00:20|5405.72|5405.72|5406.07|5406.07|5406.07|5406.07|5405.72|5405.72|0
1628517630000|2021-08-09 14:00:30|5405.72|5405.72|5405.36|5405.36|5405.72|5405.72|5405.36|5405.36|0
1628517650000|2021-08-09 14:00:50|5405.65|5405.65|5405.89|5405.89|5405.89|5405.89|5405.65|5405.65|0
1628517660000|2021-08-09 14:01:00|5406.01|5406.01|5406.07|5406.07|5406.72|5406.72|5406.01|5406.01|0
1628517680000|2021-08-09 14:01:20|5406.78|5406.78|5407.14|5407.14|5407.14|5407.14|5406.78|5406.78|0
1628517700000|2021-08-09 14:01:40|5407.49|5407.49|5405.24|5405.24|5407.49|5407.49|5405.24|5405.24|0
1628517710000|2021-08-09 14:01:50|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|5404.88|0
1628517720000|2021-08-09 14:02:00|5405.24|5405.24|5405.48|5405.48|5405.48|5405.48|5405.24|5405.24|0
1628517730000|2021-08-09 14:02:10|5405.42|5405.42|5404.01|5404.01|5405.42|5405.42|5404.01|5404.01|0
1628517750000|2021-08-09 14:02:30|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|0
1628517760000|2021-08-09 14:02:40|5404.13|5404.13|5404.48|5404.48|5404.48|5404.48|5404.13|5404.13|0
1628517770000|2021-08-09 14:02:50|5403.77|5403.77|5403.66|5403.66|5403.77|5403.77|5403.66|5403.66|0
1628517790000|2021-08-09 14:03:10|5404.72|5404.72|5405.79|5405.79|5405.79|5405.79|5404.72|5404.72|0
1628517810000|2021-08-09 14:03:30|5406.13|5406.13|5406.36|5406.36|5406.36|5406.36|5406.13|5406.13|0
1628517820000|2021-08-09 14:03:40|5405.65|5405.65|5405.53|5405.53|5405.65|5405.65|5405.53|5405.53|0
1628517830000|2021-08-09 14:03:50|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|0
1628517840000|2021-08-09 14:04:00|5405.06|5405.06|5401.95|5401.95|5405.06|5405.06|5401.95|5401.95|0
1628517890000|2021-08-09 14:04:50|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1628517910000|2021-08-09 14:05:10|5402.25|5402.25|5402.25|5402.25|5402.25|5402.25|5402.25|5402.25|0
1628517920000|2021-08-09 14:05:20|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|0
1628517930000|2021-08-09 14:05:30|5403.31|5403.31|5403.55|5403.55|5403.55|5403.55|5403.31|5403.31|0
1628517940000|2021-08-09 14:05:40|5403.9|5403.9|5403.19|5403.19|5403.9|5403.9|5403.19|5403.19|0
1628517950000|2021-08-09 14:05:50|5402.84|5402.84|5402.84|5402.84|5403.55|5403.55|5402.48|5402.48|0
1628517960000|2021-08-09 14:06:00|5403.19|5403.19|5402.96|5402.96|5403.19|5403.19|5402.96|5402.96|0
1628517970000|2021-08-09 14:06:10|5402.6|5402.6|5401.89|5401.89|5402.6|5402.6|5401.89|5401.89|0
1628517980000|2021-08-09 14:06:20|5401.83|5401.83|5401.48|5401.48|5403.25|5403.25|5401.48|5401.48|0
1628518010000|2021-08-09 14:06:50|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|0
1628518020000|2021-08-09 14:07:00|5401.83|5401.83|5401.48|5401.48|5401.83|5401.83|5401.48|5401.48|0
1628518050000|2021-08-09 14:07:30|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|0
1628518060000|2021-08-09 14:07:40|5400.78|5400.78|5401.49|5401.49|5401.49|5401.49|5400.78|5400.78|0
1628518070000|2021-08-09 14:07:50|5401.85|5401.85|5402.14|5402.14|5402.56|5402.56|5401.85|5401.85|0
1628518080000|2021-08-09 14:08:00|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1628518100000|2021-08-09 14:08:20|5401.43|5401.43|5401.79|5401.79|5401.79|5401.79|5401.43|5401.43|0
1628518110000|2021-08-09 14:08:30|5402.85|5402.85|5402.85|5402.85|5402.85|5402.85|5402.85|5402.85|0
1628518140000|2021-08-09 14:09:00|5402.5|5402.5|5402.85|5402.85|5402.85|5402.85|5402.5|5402.5|0
1628518150000|2021-08-09 14:09:10|5403.21|5403.21|5403.56|5403.56|5403.56|5403.56|5403.21|5403.21|0
1628518170000|2021-08-09 14:09:30|5403.21|5403.21|5403.21|5403.21|5403.21|5403.21|5403.21|5403.21|0
1628518180000|2021-08-09 14:09:40|5403.92|5403.92|5403.56|5403.56|5403.92|5403.92|5403.56|5403.56|0
1628518190000|2021-08-09 14:09:50|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5402.97|5402.97|0
1628518220000|2021-08-09 14:10:20|5404.03|5404.03|5403.74|5403.74|5404.33|5404.33|5403.26|5403.26|0
1628518230000|2021-08-09 14:10:30|5404.45|5404.45|5404.45|5404.45|5404.45|5404.45|5404.45|5404.45|0
1628518250000|2021-08-09 14:10:50|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|0
1628518270000|2021-08-09 14:11:10|5404.27|5404.27|5405.39|5405.39|5405.8|5405.8|5404.27|5404.27|0
1628518280000|2021-08-09 14:11:20|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|0
1628518290000|2021-08-09 14:11:30|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|0
1628518330000|2021-08-09 14:12:10|5405.37|5405.37|5406.44|5406.44|5406.44|5406.44|5405.37|5405.37|0
1628518340000|2021-08-09 14:12:20|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|0
1628518350000|2021-08-09 14:12:30|5406.43|5406.43|5407.42|5407.42|5407.42|5407.42|5406.43|5406.43|0
1628518360000|2021-08-09 14:12:40|5407.48|5407.48|5407.13|5407.13|5407.48|5407.48|5407.13|5407.13|0
1628518370000|2021-08-09 14:12:50|5407.07|5407.07|5407.07|5407.07|5407.07|5407.07|5407.07|5407.07|0
1628518390000|2021-08-09 14:13:10|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|0
1628518400000|2021-08-09 14:13:20|5406.19|5406.19|5406.19|5406.19|5406.19|5406.19|5406.19|5406.19|0
1628518410000|2021-08-09 14:13:30|5406.55|5406.55|5406.96|5406.96|5406.96|5406.96|5406.55|5406.55|0
1628518430000|2021-08-09 14:13:50|5406.61|5406.61|5406.61|5406.61|5406.61|5406.61|5406.61|5406.61|0
1628518450000|2021-08-09 14:14:10|5405.66|5405.66|5402.77|5402.77|5405.66|5405.66|5402.77|5402.77|0
1628518460000|2021-08-09 14:14:20|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|0
1628518470000|2021-08-09 14:14:30|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|0
1628518480000|2021-08-09 14:14:40|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|0
1628518490000|2021-08-09 14:14:50|5403.41|5403.41|5403.41|5403.41|5403.41|5403.41|5403.41|5403.41|0
1628518500000|2021-08-09 14:15:00|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|5404.47|0
1628518510000|2021-08-09 14:15:10|5404.71|5404.71|5405.05|5405.05|5405.05|5405.05|5404.71|5404.71|0
1628518530000|2021-08-09 14:15:30|5404.34|5404.34|5404.28|5404.28|5404.34|5404.34|5404.28|5404.28|0
1628518540000|2021-08-09 14:15:40|5405.35|5405.35|5406.06|5406.06|5406.06|5406.06|5405.35|5405.35|0
1628518560000|2021-08-09 14:16:00|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|0
1628518570000|2021-08-09 14:16:10|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|0
1628518590000|2021-08-09 14:16:30|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|0
1628518600000|2021-08-09 14:16:40|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|0
1628518630000|2021-08-09 14:17:10|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|0
1628518640000|2021-08-09 14:17:20|5407.35|5407.35|5407.11|5407.11|5407.35|5407.35|5407.11|5407.11|0
1628518660000|2021-08-09 14:17:40|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|0
1628518680000|2021-08-09 14:18:00|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|0
1628518690000|2021-08-09 14:18:10|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|0
1628518700000|2021-08-09 14:18:20|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1628518720000|2021-08-09 14:18:40|5408.47|5408.47|5408.65|5408.65|5408.65|5408.65|5408.47|5408.47|0
1628518740000|2021-08-09 14:19:00|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1628518750000|2021-08-09 14:19:10|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1628518770000|2021-08-09 14:19:30|5408.18|5408.18|5407.94|5407.94|5408.18|5408.18|5407.94|5407.94|0
1628518780000|2021-08-09 14:19:40|5407.88|5407.88|5408.36|5408.36|5408.36|5408.36|5407.65|5407.65|0
1628518790000|2021-08-09 14:19:50|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|0
1628518800000|2021-08-09 14:20:00|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|0
1628518810000|2021-08-09 14:20:10|5408.24|5408.24|5406.82|5406.82|5408.24|5408.24|5406.82|5406.82|0
1628518840000|2021-08-09 14:20:40|5406.76|5406.76|5406.47|5406.47|5406.76|5406.76|5406.47|5406.47|0
1628518850000|2021-08-09 14:20:50|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|5406.64|0
1628518860000|2021-08-09 14:21:00|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|0
1628518870000|2021-08-09 14:21:10|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|0
1628518890000|2021-08-09 14:21:30|5408.06|5408.06|5408.42|5408.42|5408.42|5408.42|5408.06|5408.06|0
1628518920000|2021-08-09 14:22:00|5408.06|5408.06|5408.06|5408.06|5408.06|5408.06|5407|5407|0
1628518930000|2021-08-09 14:22:10|5407.71|5407.71|5408.06|5408.06|5408.06|5408.06|5407.71|5407.71|0
1628518950000|2021-08-09 14:22:30|5408.18|5408.18|5408.18|5408.18|5408.18|5408.18|5408.18|5408.18|0
1628518960000|2021-08-09 14:22:40|5408.24|5408.24|5407.88|5407.88|5408.24|5408.24|5407.88|5407.88|0
1628518970000|2021-08-09 14:22:50|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|0
1628518990000|2021-08-09 14:23:10|5407.48|5407.48|5407.88|5407.88|5407.88|5407.88|5407.24|5407.24|0
1628519050000|2021-08-09 14:24:10|5407.17|5407.17|5405.88|5405.88|5407.17|5407.17|5405.88|5405.88|0
1628519070000|2021-08-09 14:24:30|5405.17|5405.17|5405.88|5405.88|5405.88|5405.88|5404.11|5404.11|0
1628519080000|2021-08-09 14:24:40|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|0
1628519090000|2021-08-09 14:24:50|5406.48|5406.48|5406.48|5406.48|5406.48|5406.48|5406.48|5406.48|0
1628519100000|2021-08-09 14:25:00|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|0
1628519110000|2021-08-09 14:25:10|5407.1|5407.1|5408.52|5408.52|5408.52|5408.52|5407.1|5407.1|0
1628519120000|2021-08-09 14:25:20|5408.86|5408.86|5408.86|5408.86|5409.2|5409.2|5408.52|5408.52|0
1628519130000|2021-08-09 14:25:30|5409.2|5409.2|5409.32|5409.32|5409.38|5409.38|5409.02|5409.02|0
1628519140000|2021-08-09 14:25:40|5408.96|5408.96|5409.2|5409.2|5409.2|5409.2|5408.96|5408.96|0
1628519150000|2021-08-09 14:25:50|5409.32|5409.32|5409.26|5409.26|5409.32|5409.32|5409.26|5409.26|0
1628519160000|2021-08-09 14:26:00|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|0
1628519180000|2021-08-09 14:26:20|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|0
1628519190000|2021-08-09 14:26:30|5409.96|5409.96|5410.3|5410.3|5410.3|5410.3|5409.96|5409.96|0
1628519200000|2021-08-09 14:26:40|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|0
1628519210000|2021-08-09 14:26:50|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|0
1628519240000|2021-08-09 14:27:20|5410.18|5410.18|5410.54|5410.54|5410.54|5410.54|5409.47|5409.47|0
1628519250000|2021-08-09 14:27:30|5410.18|5410.18|5409.71|5409.71|5410.18|5410.18|5409.47|5409.47|0
1628519280000|2021-08-09 14:28:00|5409.65|5409.65|5409.65|5409.65|5409.65|5409.65|5409.65|5409.65|0
1628519290000|2021-08-09 14:28:10|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.59|5408.59|0
1628519300000|2021-08-09 14:28:20|5409.3|5409.3|5408.94|5408.94|5409.3|5409.3|5408.94|5408.94|0
1628519330000|2021-08-09 14:28:50|5408.11|5408.11|5407.41|5407.41|5408.11|5408.11|5407.41|5407.41|0
1628519340000|2021-08-09 14:29:00|5407.77|5407.77|5408.48|5408.48|5408.48|5408.48|5407.77|5407.77|0
1628519350000|2021-08-09 14:29:10|5408.3|5408.3|5407.59|5407.59|5408.3|5408.3|5407.59|5407.59|0
1628519360000|2021-08-09 14:29:20|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|0
1628519390000|2021-08-09 14:29:50|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|0
1628519410000|2021-08-09 14:30:10|5408.18|5408.18|5408.6|5408.6|5409.31|5409.31|5408.18|5408.18|0
1628519420000|2021-08-09 14:30:20|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|0
1628519430000|2021-08-09 14:30:30|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.54|5408.54|0
1628519440000|2021-08-09 14:30:40|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|0
1628519460000|2021-08-09 14:31:00|5409.49|5409.49|5410.18|5410.18|5410.18|5410.18|5409.49|5409.49|0
1628519470000|2021-08-09 14:31:10|5409.83|5409.83|5409.3|5409.3|5409.83|5409.83|5409.3|5409.3|0
1628519480000|2021-08-09 14:31:20|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|0
1628519490000|2021-08-09 14:31:30|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|5409.47|0
1628519510000|2021-08-09 14:31:50|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1628519520000|2021-08-09 14:32:00|5410.42|5410.42|5411.02|5411.02|5411.02|5411.02|5410.42|5410.42|0
1628519530000|2021-08-09 14:32:10|5411.36|5411.36|5410.35|5410.35|5411.77|5411.77|5410|5410|0
1628519560000|2021-08-09 14:32:40|5411.06|5411.06|5410.48|5410.48|5411.06|5411.06|5410.48|5410.48|0
1628519570000|2021-08-09 14:32:50|5409.89|5409.89|5409.21|5409.21|5409.89|5409.89|5409.21|5409.21|0
1628519580000|2021-08-09 14:33:00|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|0
1628519590000|2021-08-09 14:33:10|5409.21|5409.21|5409.56|5409.56|5409.56|5409.56|5409.21|5409.21|0
1628519620000|2021-08-09 14:33:40|5409.21|5409.21|5408.5|5408.5|5409.21|5409.21|5408.5|5408.5|0
1628519640000|2021-08-09 14:34:00|5408.85|5408.85|5409.21|5409.21|5409.21|5409.21|5408.85|5408.85|0
1628519660000|2021-08-09 14:34:20|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|0
1628519690000|2021-08-09 14:34:50|5408.57|5408.57|5408.23|5408.23|5408.57|5408.57|5408.23|5408.23|0
1628519710000|2021-08-09 14:35:10|5408|5408|5408|5408|5408|5408|5408|5408|0
1628519740000|2021-08-09 14:35:40|5408.11|5408.11|5408.47|5408.47|5408.47|5408.47|5408.11|5408.11|0
1628519770000|2021-08-09 14:36:10|5408.82|5408.82|5408.82|5408.82|5409.18|5409.18|5408.82|5408.82|0
1628519810000|2021-08-09 14:36:50|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|0
1628519820000|2021-08-09 14:37:00|5409.53|5409.53|5409.53|5409.53|5409.53|5409.53|5409.53|5409.53|0
1628519840000|2021-08-09 14:37:20|5409.89|5409.89|5409.95|5409.95|5409.95|5409.95|5409.89|5409.89|0
1628519850000|2021-08-09 14:37:30|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|0
1628519870000|2021-08-09 14:37:50|5410.36|5410.36|5410.72|5410.72|5410.72|5410.72|5410.36|5410.36|0
1628519880000|2021-08-09 14:38:00|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1628519890000|2021-08-09 14:38:10|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1628519900000|2021-08-09 14:38:20|5410.36|5410.36|5411.13|5411.13|5411.13|5411.13|5410.36|5410.36|0
1628519910000|2021-08-09 14:38:30|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|0
1628519920000|2021-08-09 14:38:40|5411.54|5411.54|5411.48|5411.48|5411.54|5411.54|5411.48|5411.48|0
1628519940000|2021-08-09 14:39:00|5411.84|5411.84|5412.2|5412.2|5412.2|5412.2|5411.84|5411.84|0
1628519950000|2021-08-09 14:39:10|5412.31|5412.31|5412.15|5412.15|5412.43|5412.43|5412.15|5412.15|0
1628519990000|2021-08-09 14:39:50|5412.43|5412.43|5412.79|5412.79|5412.79|5412.79|5412.43|5412.43|0
1628520020000|2021-08-09 14:40:20|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|0
1628520040000|2021-08-09 14:40:40|5413.14|5413.14|5413.5|5413.5|5413.5|5413.5|5413.14|5413.14|0
1628520060000|2021-08-09 14:41:00|5413.14|5413.14|5412.08|5412.08|5413.14|5413.14|5412.08|5412.08|0
1628520080000|2021-08-09 14:41:20|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|0
1628520100000|2021-08-09 14:41:40|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|0
1628520120000|2021-08-09 14:42:00|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|0
1628520140000|2021-08-09 14:42:20|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|0
1628520160000|2021-08-09 14:42:40|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1628520170000|2021-08-09 14:42:50|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|0
1628520210000|2021-08-09 14:43:30|5411.6|5411.6|5410.55|5410.55|5411.6|5411.6|5410.55|5410.55|0
1628520280000|2021-08-09 14:44:40|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|0
1628520320000|2021-08-09 14:45:20|5410.55|5410.55|5410.31|5410.31|5410.55|5410.55|5410.31|5410.31|0
1628520330000|2021-08-09 14:45:30|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|0
1628520350000|2021-08-09 14:45:50|5409.45|5409.45|5409.09|5409.09|5409.45|5409.45|5409.09|5409.09|0
1628520360000|2021-08-09 14:46:00|5409.04|5409.04|5408.98|5408.98|5409.04|5409.04|5408.98|5408.98|0
1628520400000|2021-08-09 14:46:40|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|0
1628520410000|2021-08-09 14:46:50|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|0
1628520430000|2021-08-09 14:47:10|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|0
1628520450000|2021-08-09 14:47:30|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|0
1628520470000|2021-08-09 14:47:50|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1628520510000|2021-08-09 14:48:30|5409.57|5409.57|5409.93|5409.93|5409.93|5409.93|5409.57|5409.57|0
1628520520000|2021-08-09 14:48:40|5410.27|5410.27|5410.98|5410.98|5410.98|5410.98|5410.27|5410.27|0
1628520540000|2021-08-09 14:49:00|5410.62|5410.62|5410.27|5410.27|5410.62|5410.62|5410.27|5410.27|0
1628520560000|2021-08-09 14:49:20|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|0
1628520590000|2021-08-09 14:49:50|5408.86|5408.86|5408.86|5408.86|5408.86|5408.86|5408.86|5408.86|0
1628520600000|2021-08-09 14:50:00|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|0
1628520610000|2021-08-09 14:50:10|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|0
1628520630000|2021-08-09 14:50:30|5408.61|5408.61|5406.85|5406.85|5408.61|5408.61|5406.85|5406.85|0
1628520650000|2021-08-09 14:50:50|5407.2|5407.2|5406.97|5406.97|5407.2|5407.2|5406.97|5406.97|0
1628520690000|2021-08-09 14:51:30|5406.73|5406.73|5405.66|5405.66|5406.73|5406.73|5405.66|5405.66|0
1628520700000|2021-08-09 14:51:40|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|0
1628520780000|2021-08-09 14:53:00|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|0
1628520790000|2021-08-09 14:53:10|5405.56|5405.56|5405.56|5405.56|5405.56|5405.56|5405.56|5405.56|0
1628520850000|2021-08-09 14:54:10|5405.2|5405.2|5404.49|5404.49|5405.2|5405.2|5404.49|5404.49|0
1628520880000|2021-08-09 14:54:40|5404.32|5404.32|5404.2|5404.2|5404.49|5404.49|5403.96|5403.96|0
1628520900000|2021-08-09 14:55:00|5403.85|5403.85|5403.62|5403.62|5403.85|5403.85|5403.62|5403.62|0
1628520910000|2021-08-09 14:55:10|5403.67|5403.67|5403.16|5403.16|5403.67|5403.67|5403.16|5403.16|0
1628520920000|2021-08-09 14:55:20|5402.8|5402.8|5402.8|5402.8|5402.8|5402.8|5402.8|5402.8|0
1628520930000|2021-08-09 14:55:30|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|0
1628520950000|2021-08-09 14:55:50|5402.68|5402.68|5403.75|5403.75|5403.75|5403.75|5401.62|5401.62|0
1628520980000|2021-08-09 14:56:20|5403.41|5403.41|5403.23|5403.23|5403.41|5403.41|5403.23|5403.23|0
1628520990000|2021-08-09 14:56:30|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|0
1628521000000|2021-08-09 14:56:40|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|0
1628521010000|2021-08-09 14:56:50|5402.52|5402.52|5401.92|5401.92|5402.87|5402.87|5401.92|5401.92|0
1628521020000|2021-08-09 14:57:00|5401.86|5401.86|5401.86|5401.86|5401.86|5401.86|5401.86|5401.86|0
1628521060000|2021-08-09 14:57:40|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|5402.04|5402.04|0
1628521090000|2021-08-09 14:58:10|5402.46|5402.46|5402.8|5402.8|5402.8|5402.8|5402.46|5402.46|0
1628521100000|2021-08-09 14:58:20|5402.56|5402.56|5402.8|5402.8|5402.8|5402.8|5402.56|5402.56|0
1628521110000|2021-08-09 14:58:30|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|0
1628521120000|2021-08-09 14:58:40|5402.98|5402.98|5402.09|5402.09|5402.98|5402.98|5402.09|5402.09|0
1628521130000|2021-08-09 14:58:50|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|5402.44|0
1628521140000|2021-08-09 14:59:00|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|5402.78|0
1628521150000|2021-08-09 14:59:10|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|5402.07|0
1628521170000|2021-08-09 14:59:30|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|0
1628521190000|2021-08-09 14:59:50|5402.07|5402.07|5402.43|5402.43|5402.43|5402.43|5402.07|5402.07|0
1628521220000|2021-08-09 15:00:20|5402.07|5402.07|5401.9|5401.9|5402.07|5402.07|5401.9|5401.9|0
1628521230000|2021-08-09 15:00:30|5401.84|5401.84|5400.62|5400.62|5401.84|5401.84|5400.62|5400.62|0
1628521290000|2021-08-09 15:01:30|5400.8|5400.8|5400.56|5400.56|5400.8|5400.8|5400.56|5400.56|0
1628521300000|2021-08-09 15:01:40|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|0
1628521310000|2021-08-09 15:01:50|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|5400.98|0
1628521340000|2021-08-09 15:02:20|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|0
1628521350000|2021-08-09 15:02:30|5400.27|5400.27|5399.91|5399.91|5400.27|5400.27|5399.91|5399.91|0
1628521380000|2021-08-09 15:03:00|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|0
1628521390000|2021-08-09 15:03:10|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|0
1628521400000|2021-08-09 15:03:20|5400.15|5400.15|5399.91|5399.91|5400.15|5400.15|5399.91|5399.91|0
1628521420000|2021-08-09 15:03:40|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|5400.62|0
1628521450000|2021-08-09 15:04:10|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|0
1628521490000|2021-08-09 15:04:50|5399.56|5399.56|5399.62|5399.62|5399.79|5399.79|5399.56|5399.56|0
1628521500000|2021-08-09 15:05:00|5399.56|5399.56|5399.91|5399.91|5399.91|5399.91|5399.56|5399.56|0
1628521510000|2021-08-09 15:05:10|5399.67|5399.67|5399.44|5399.44|5399.67|5399.67|5399.44|5399.44|0
1628521520000|2021-08-09 15:05:20|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1628521540000|2021-08-09 15:05:40|5398.37|5398.37|5398.37|5398.37|5398.37|5398.37|5398.37|5398.37|0
1628521560000|2021-08-09 15:06:00|5398.73|5398.73|5399.67|5399.67|5399.67|5399.67|5398.73|5398.73|0
1628521570000|2021-08-09 15:06:10|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|0
1628521600000|2021-08-09 15:06:40|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|0
1628521630000|2021-08-09 15:07:10|5400.38|5400.38|5400.15|5400.15|5400.38|5400.38|5400.15|5400.15|0
1628521660000|2021-08-09 15:07:40|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|0
1628521690000|2021-08-09 15:08:10|5400.27|5400.27|5399.86|5399.86|5400.27|5400.27|5399.74|5399.74|0
1628521700000|2021-08-09 15:08:20|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|0
1628521710000|2021-08-09 15:08:30|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|0
1628521720000|2021-08-09 15:08:40|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|0
1628521730000|2021-08-09 15:08:50|5400.85|5400.85|5401.2|5401.2|5401.2|5401.2|5400.85|5400.85|0
1628521770000|2021-08-09 15:09:30|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1628521780000|2021-08-09 15:09:40|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1628521820000|2021-08-09 15:10:20|5401.97|5401.97|5401.97|5401.97|5401.97|5401.97|5401.97|5401.97|0
1628521830000|2021-08-09 15:10:30|5401.62|5401.62|5401.97|5401.97|5401.97|5401.97|5401.62|5401.62|0
1628521840000|2021-08-09 15:10:40|5402.03|5402.03|5402.09|5402.09|5402.09|5402.09|5402.03|5402.03|0
1628521850000|2021-08-09 15:10:50|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|0
1628521860000|2021-08-09 15:11:00|5402.09|5402.09|5402.5|5402.5|5402.5|5402.5|5402.09|5402.09|0
1628521870000|2021-08-09 15:11:10|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1628521880000|2021-08-09 15:11:20|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1628521920000|2021-08-09 15:12:00|5401.81|5401.81|5401.1|5401.1|5401.81|5401.81|5401.1|5401.1|0
1628521940000|2021-08-09 15:12:20|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|5400.86|0
1628521980000|2021-08-09 15:13:00|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|0
1628522010000|2021-08-09 15:13:30|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|0
1628522050000|2021-08-09 15:14:10|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|0
1628522070000|2021-08-09 15:14:30|5400.75|5400.75|5400.75|5400.75|5400.75|5400.75|5400.75|5400.75|0
1628522090000|2021-08-09 15:14:50|5401.11|5401.11|5401.11|5401.11|5401.11|5401.11|5401.11|5401.11|0
1628522100000|2021-08-09 15:15:00|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|5401.35|0
1628522110000|2021-08-09 15:15:10|5401.23|5401.23|5401.23|5401.23|5401.23|5401.23|5401.23|5401.23|0
1628522120000|2021-08-09 15:15:20|5401.17|5401.17|5401.17|5401.17|5401.17|5401.17|5401.17|5401.17|0
1628522140000|2021-08-09 15:15:40|5401.53|5401.53|5401.53|5401.53|5401.53|5401.53|5401.53|5401.53|0
1628522160000|2021-08-09 15:16:00|5401.17|5401.17|5401.23|5401.23|5401.23|5401.23|5401.17|5401.17|0
1628522190000|2021-08-09 15:16:30|5400.99|5400.99|5400.99|5400.99|5400.99|5400.99|5400.99|5400.99|0
1628522230000|2021-08-09 15:17:10|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1628522240000|2021-08-09 15:17:20|5400.46|5400.46|5400.46|5400.46|5400.46|5400.46|5400.46|5400.46|0
1628522270000|2021-08-09 15:17:50|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|5400.22|0
1628522280000|2021-08-09 15:18:00|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|5399.87|0
1628522300000|2021-08-09 15:18:20|5400.22|5400.22|5400.86|5400.86|5400.86|5400.86|5400.22|5400.22|0
1628522310000|2021-08-09 15:18:30|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1628522350000|2021-08-09 15:19:10|5401.04|5401.04|5401.04|5401.04|5401.04|5401.04|5401.04|5401.04|0
1628522370000|2021-08-09 15:19:30|5400.68|5400.68|5400.68|5400.68|5400.68|5400.68|5400.68|5400.68|0
1628522380000|2021-08-09 15:19:40|5400.33|5400.33|5400.09|5400.09|5400.33|5400.33|5399.73|5399.73|0
1628522390000|2021-08-09 15:19:50|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|0
1628522420000|2021-08-09 15:20:20|5400.38|5400.38|5400.62|5400.62|5400.62|5400.62|5400.38|5400.38|0
1628522430000|2021-08-09 15:20:30|5400.27|5400.27|5399.91|5399.91|5400.27|5400.27|5399.91|5399.91|0
1628522440000|2021-08-09 15:20:40|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1628522470000|2021-08-09 15:21:10|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|0
1628522480000|2021-08-09 15:21:20|5399.91|5399.91|5400.49|5400.49|5400.49|5400.49|5399.91|5399.91|0
1628522500000|2021-08-09 15:21:40|5400.14|5400.14|5399.07|5399.07|5400.14|5400.14|5399.07|5399.07|0
1628522510000|2021-08-09 15:21:50|5399.43|5399.43|5399.43|5399.43|5399.43|5399.43|5399.43|5399.43|0
1628522520000|2021-08-09 15:22:00|5399.08|5399.08|5399.08|5399.08|5399.08|5399.08|5399.08|5399.08|0
1628522530000|2021-08-09 15:22:10|5398.85|5398.85|5399.2|5399.2|5399.2|5399.2|5398.85|5398.85|0
1628522590000|2021-08-09 15:23:10|5399.32|5399.32|5398.61|5398.61|5399.32|5399.32|5398.61|5398.61|0
1628522610000|2021-08-09 15:23:30|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|0
1628522690000|2021-08-09 15:24:50|5398.31|5398.31|5397.96|5397.96|5398.31|5398.31|5397.96|5397.96|0
1628522710000|2021-08-09 15:25:10|5397.62|5397.62|5397.26|5397.26|5397.62|5397.62|5397.26|5397.26|0
1628522720000|2021-08-09 15:25:20|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1628522760000|2021-08-09 15:26:00|5397.73|5397.73|5397.68|5397.68|5397.73|5397.73|5397.68|5397.68|0
1628522770000|2021-08-09 15:26:10|5398.03|5398.03|5398.03|5398.03|5398.03|5398.03|5398.03|5398.03|0
1628522790000|2021-08-09 15:26:30|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|0
1628522800000|2021-08-09 15:26:40|5398.62|5398.62|5398.62|5398.62|5398.62|5398.62|5398.62|5398.62|0
1628522810000|2021-08-09 15:26:50|5398.8|5398.8|5398.62|5398.62|5398.8|5398.8|5398.62|5398.62|0
1628522820000|2021-08-09 15:27:00|5398.51|5398.51|5398.39|5398.39|5398.51|5398.51|5398.39|5398.39|0
1628522830000|2021-08-09 15:27:10|5398.67|5398.67|5397.25|5397.25|5398.67|5398.67|5397.25|5397.25|0
1628522840000|2021-08-09 15:27:20|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|0
1628522850000|2021-08-09 15:27:30|5397.25|5397.25|5397.6|5397.6|5397.6|5397.6|5397.25|5397.25|0
1628522860000|2021-08-09 15:27:40|5397.25|5397.25|5396.89|5396.89|5397.25|5397.25|5396.89|5396.89|0
1628522870000|2021-08-09 15:27:50|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|0
1628522880000|2021-08-09 15:28:00|5397.96|5397.96|5398.31|5398.31|5398.31|5398.31|5397.96|5397.96|0
1628522890000|2021-08-09 15:28:10|5399.35|5399.35|5399.71|5399.71|5399.71|5399.71|5399.35|5399.35|0
1628522900000|2021-08-09 15:28:20|5399.95|5399.95|5399.77|5399.77|5399.95|5399.95|5399.24|5399.24|0
1628522910000|2021-08-09 15:28:30|5399.89|5399.89|5400.06|5400.06|5400.06|5400.06|5399.89|5399.89|0
1628522920000|2021-08-09 15:28:40|5400.42|5400.42|5399.78|5399.78|5400.42|5400.42|5399.78|5399.78|0
1628522930000|2021-08-09 15:28:50|5399.07|5399.07|5399.78|5399.78|5400.14|5400.14|5399.07|5399.07|0
1628522940000|2021-08-09 15:29:00|5400.49|5400.49|5398.82|5398.82|5400.83|5400.83|5398.82|5398.82|0
1628522950000|2021-08-09 15:29:10|5398.11|5398.11|5398.65|5398.65|5398.65|5398.65|5398.11|5398.11|0
1628522960000|2021-08-09 15:29:20|5399.01|5399.01|5399.36|5399.36|5399.36|5399.36|5399.01|5399.01|0
1628522970000|2021-08-09 15:29:30|5399.01|5399.01|5399.01|5399.01|5399.01|5399.01|5398.65|5398.65|0
1628522980000|2021-08-09 15:29:40|5398.65|5398.65|5398.55|5398.55|5398.89|5398.89|5398.55|5398.55|0
1628522990000|2021-08-09 15:29:50|5398.49|5398.49|5397.04|5397.04|5398.49|5398.49|5397.04|5397.04|0
1628579700000|2021-08-10 07:15:00|5393|5393|5393.72|5393.72|5393.95|5393.95|5393|5393|0
1628579710000|2021-08-10 07:15:10|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|0
1628579720000|2021-08-10 07:15:20|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1628579750000|2021-08-10 07:15:50|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|0
1628579770000|2021-08-10 07:16:10|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1628579780000|2021-08-10 07:16:20|5394.44|5394.44|5395.86|5395.86|5395.86|5395.86|5394.44|5394.44|0
1628579790000|2021-08-10 07:16:30|5396.42|5396.42|5396.42|5396.42|5396.42|5396.42|5396.42|5396.42|0
1628579800000|2021-08-10 07:16:40|5397.94|5397.94|5398.28|5398.28|5398.28|5398.28|5397.94|5397.94|0
1628579820000|2021-08-10 07:17:00|5399.34|5399.34|5399.34|5399.34|5399.34|5399.34|5399.34|5399.34|0
1628579850000|2021-08-10 07:17:30|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|0
1628579880000|2021-08-10 07:18:00|5400.32|5400.32|5401.53|5401.53|5401.87|5401.87|5400.32|5400.32|0
1628579890000|2021-08-10 07:18:10|5401.88|5401.88|5401.98|5401.98|5402.22|5402.22|5401.88|5401.88|0
1628579900000|2021-08-10 07:18:20|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|5402.22|0
1628579940000|2021-08-10 07:19:00|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|5402.93|0
1628579970000|2021-08-10 07:19:30|5403.29|5403.29|5403.29|5403.29|5403.29|5403.29|5403.29|5403.29|0
1628580000000|2021-08-10 07:20:00|5401.76|5401.76|5401.48|5401.48|5401.76|5401.76|5401.48|5401.48|0
1628580010000|2021-08-10 07:20:10|5403.25|5403.25|5403.61|5403.61|5403.61|5403.61|5402.9|5402.9|0
1628580020000|2021-08-10 07:20:20|5404.32|5404.32|5404.32|5404.32|5404.32|5404.32|5404.32|5404.32|0
1628580040000|2021-08-10 07:20:40|5403.98|5403.98|5404.32|5404.32|5404.32|5404.32|5403.98|5403.98|0
1628580060000|2021-08-10 07:21:00|5403.96|5403.96|5406.3|5406.3|5406.3|5406.3|5403.96|5403.96|0
1628580070000|2021-08-10 07:21:10|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|0
1628580110000|2021-08-10 07:21:50|5405.71|5405.71|5405.47|5405.47|5405.71|5405.71|5405.47|5405.47|0
1628580150000|2021-08-10 07:22:30|5404.82|5404.82|5405.41|5405.41|5405.41|5405.41|5404.82|5404.82|0
1628580160000|2021-08-10 07:22:40|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|0
1628580180000|2021-08-10 07:23:00|5404.46|5404.46|5404.46|5404.46|5404.46|5404.46|5404.46|5404.46|0
1628580210000|2021-08-10 07:23:30|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1628580220000|2021-08-10 07:23:40|5403.16|5403.16|5403.16|5403.16|5403.16|5403.16|5403.16|5403.16|0
1628580290000|2021-08-10 07:24:50|5402.8|5402.8|5402.52|5402.52|5402.8|5402.8|5402.52|5402.52|0
1628580300000|2021-08-10 07:25:00|5401.26|5401.26|5398.2|5398.2|5401.26|5401.26|5398.2|5398.2|0
1628580330000|2021-08-10 07:25:30|5397.96|5397.96|5397.62|5397.62|5397.96|5397.96|5397.62|5397.62|0
1628580340000|2021-08-10 07:25:40|5396.55|5396.55|5396.55|5396.55|5396.55|5396.55|5396.55|5396.55|0
1628580350000|2021-08-10 07:25:50|5397.97|5397.97|5398.27|5398.27|5398.27|5398.27|5397.97|5397.97|0
1628580360000|2021-08-10 07:26:00|5398.98|5398.98|5399.33|5399.33|5399.33|5399.33|5398.98|5398.98|0
1628580380000|2021-08-10 07:26:20|5399.69|5399.69|5399.69|5399.69|5399.69|5399.69|5399.69|5399.69|0
1628580390000|2021-08-10 07:26:30|5400.04|5400.04|5399.69|5399.69|5400.04|5400.04|5399.69|5399.69|0
1628580430000|2021-08-10 07:27:10|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|5399.57|0
1628580460000|2021-08-10 07:27:40|5400.05|5400.05|5400.4|5400.4|5400.4|5400.4|5400.05|5400.05|0
1628580480000|2021-08-10 07:28:00|5400.76|5400.76|5400.76|5400.76|5400.76|5400.76|5400.76|5400.76|0
1628580510000|2021-08-10 07:28:30|5400.4|5400.4|5400.4|5400.4|5400.4|5400.4|5400.4|5400.4|0
1628580520000|2021-08-10 07:28:40|5400.76|5400.76|5400.76|5400.76|5400.76|5400.76|5400.76|5400.76|0
1628580530000|2021-08-10 07:28:50|5401.11|5401.11|5401.11|5401.11|5401.11|5401.11|5401.11|5401.11|0
1628580540000|2021-08-10 07:29:00|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|0
1628580560000|2021-08-10 07:29:20|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|5401.82|0
1628580570000|2021-08-10 07:29:30|5401.64|5401.64|5401.59|5401.59|5401.64|5401.64|5401.59|5401.59|0
1628580580000|2021-08-10 07:29:40|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|0
1628580610000|2021-08-10 07:30:10|5401.51|5401.51|5401.51|5401.51|5401.51|5401.51|5401.51|5401.51|0
1628580640000|2021-08-10 07:30:40|5401.87|5401.87|5404.32|5404.32|5404.32|5404.32|5401.87|5401.87|0
1628580650000|2021-08-10 07:30:50|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|0
1628580680000|2021-08-10 07:31:20|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|0
1628580720000|2021-08-10 07:32:00|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|0
1628580730000|2021-08-10 07:32:10|5403.59|5403.59|5403.95|5403.95|5403.95|5403.95|5403.59|5403.59|0
1628580740000|2021-08-10 07:32:20|5404.3|5404.3|5402.06|5402.06|5404.3|5404.3|5402.06|5402.06|0
1628580750000|2021-08-10 07:32:30|5402.42|5402.42|5402.77|5402.77|5402.77|5402.77|5402.42|5402.42|0
1628580770000|2021-08-10 07:32:50|5403.84|5403.84|5404.07|5404.07|5404.07|5404.07|5403.48|5403.48|0
1628580790000|2021-08-10 07:33:10|5403.01|5403.01|5403.35|5403.35|5403.35|5403.35|5403.01|5403.01|0
1628580840000|2021-08-10 07:34:00|5403.7|5403.7|5403.94|5403.94|5403.94|5403.94|5403.7|5403.7|0
1628580880000|2021-08-10 07:34:40|5403.23|5403.23|5403.94|5403.94|5403.94|5403.94|5403.23|5403.23|0
1628580900000|2021-08-10 07:35:00|5404.3|5404.3|5405.01|5405.01|5405.01|5405.01|5404.3|5404.3|0
1628580910000|2021-08-10 07:35:10|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|0
1628580960000|2021-08-10 07:36:00|5402.88|5402.88|5403.59|5403.59|5403.59|5403.59|5402.88|5402.88|0
1628580980000|2021-08-10 07:36:20|5403.25|5403.25|5403.6|5403.6|5403.6|5403.6|5403.25|5403.25|0
1628580990000|2021-08-10 07:36:30|5403.26|5403.26|5403.6|5403.6|5403.6|5403.6|5403.26|5403.26|0
1628581000000|2021-08-10 07:36:40|5403.26|5403.26|5403.62|5403.62|5403.62|5403.62|5403.26|5403.26|0
1628581010000|2021-08-10 07:36:50|5403.96|5403.96|5404.07|5404.07|5404.07|5404.07|5403.96|5403.96|0
1628581020000|2021-08-10 07:37:00|5405.14|5405.14|5405.14|5405.14|5405.14|5405.14|5405.14|5405.14|0
1628581110000|2021-08-10 07:38:30|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|0
1628581130000|2021-08-10 07:38:50|5404.43|5404.43|5407.06|5407.06|5407.06|5407.06|5404.43|5404.43|0
1628581180000|2021-08-10 07:39:40|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|0
1628581210000|2021-08-10 07:40:10|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|0
1628581220000|2021-08-10 07:40:20|5406.28|5406.28|5406.56|5406.56|5406.56|5406.56|5406.28|5406.28|0
1628581240000|2021-08-10 07:40:40|5406.2|5406.2|5405.67|5405.67|5406.2|5406.2|5405.67|5405.67|0
1628581270000|2021-08-10 07:41:10|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|0
1628581280000|2021-08-10 07:41:20|5405.6|5405.6|5406.31|5406.31|5406.31|5406.31|5405.6|5405.6|0
1628581300000|2021-08-10 07:41:40|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|5406.01|0
1628581320000|2021-08-10 07:42:00|5406.37|5406.37|5406.25|5406.25|5406.37|5406.37|5406.01|5406.01|0
1628581340000|2021-08-10 07:42:20|5406.53|5406.53|5406.53|5406.53|5406.53|5406.53|5406.53|5406.53|0
1628581360000|2021-08-10 07:42:40|5406.25|5406.25|5406.61|5406.61|5406.61|5406.61|5406.25|5406.25|0
1628581370000|2021-08-10 07:42:50|5406.32|5406.32|5405.61|5405.61|5406.32|5406.32|5405.61|5405.61|0
1628581420000|2021-08-10 07:43:40|5404.19|5404.19|5405.61|5405.61|5405.61|5405.61|5404.19|5404.19|0
1628581430000|2021-08-10 07:43:50|5405.91|5405.91|5406.25|5406.25|5406.25|5406.25|5405.91|5405.91|0
1628581440000|2021-08-10 07:44:00|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|0
1628581500000|2021-08-10 07:45:00|5406.07|5406.07|5406.78|5406.78|5406.78|5406.78|5406.07|5406.07|0
1628581510000|2021-08-10 07:45:10|5406.43|5406.43|5406.19|5406.19|5406.43|5406.43|5406.19|5406.19|0
1628581530000|2021-08-10 07:45:30|5406.54|5406.54|5406.54|5406.54|5406.54|5406.54|5406.54|5406.54|0
1628581540000|2021-08-10 07:45:40|5406.78|5406.78|5405.37|5405.37|5406.78|5406.78|5405.37|5405.37|0
1628581560000|2021-08-10 07:46:00|5405.72|5405.72|5406.08|5406.08|5406.13|5406.13|5405.72|5405.72|0
1628581570000|2021-08-10 07:46:10|5405.84|5405.84|5405.84|5405.84|5405.84|5405.84|5405.84|5405.84|0
1628581580000|2021-08-10 07:46:20|5405.73|5405.73|5406.49|5406.49|5406.61|5406.61|5405.73|5405.73|0
1628581600000|2021-08-10 07:46:40|5406.44|5406.44|5406.38|5406.38|5406.44|5406.44|5406.38|5406.38|0
1628581610000|2021-08-10 07:46:50|5406.73|5406.73|5407.62|5407.62|5407.62|5407.62|5406.73|5406.73|0
1628581620000|2021-08-10 07:47:00|5409.16|5409.16|5409.87|5409.87|5409.87|5409.87|5409.16|5409.16|0
1628581630000|2021-08-10 07:47:10|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|0
1628581670000|2021-08-10 07:47:50|5410.57|5410.57|5410.21|5410.21|5410.57|5410.57|5410.21|5410.21|0
1628581680000|2021-08-10 07:48:00|5409.86|5409.86|5410.45|5410.45|5410.45|5410.45|5409.86|5409.86|0
1628581690000|2021-08-10 07:48:10|5410.1|5410.1|5409.86|5409.86|5410.1|5410.1|5409.86|5409.86|0
1628581750000|2021-08-10 07:49:10|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.1|5408.1|0
1628581760000|2021-08-10 07:49:20|5408.1|5408.1|5408.81|5408.81|5408.81|5408.81|5408.1|5408.1|0
1628581790000|2021-08-10 07:49:50|5409.04|5409.04|5409.04|5409.04|5409.04|5409.04|5409.04|5409.04|0
1628581800000|2021-08-10 07:50:00|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|0
1628581820000|2021-08-10 07:50:20|5412.15|5412.15|5411.46|5411.46|5412.15|5412.15|5411.46|5411.46|0
1628581870000|2021-08-10 07:51:10|5409.34|5409.34|5409.1|5409.1|5409.34|5409.34|5409.1|5409.1|0
1628581880000|2021-08-10 07:51:20|5408.86|5408.86|5409.1|5409.1|5409.1|5409.1|5408.86|5408.86|0
1628581910000|2021-08-10 07:51:50|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1628581980000|2021-08-10 07:53:00|5408.39|5408.39|5408.51|5408.51|5408.51|5408.51|5408.39|5408.39|0
1628582000000|2021-08-10 07:53:20|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|0
1628582010000|2021-08-10 07:53:30|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|0
1628582040000|2021-08-10 07:54:00|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|0
1628582070000|2021-08-10 07:54:30|5409.68|5409.68|5409.92|5409.92|5409.92|5409.92|5409.68|5409.68|0
1628582080000|2021-08-10 07:54:40|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|0
1628582100000|2021-08-10 07:55:00|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|0
1628582130000|2021-08-10 07:55:30|5410.91|5410.91|5411.86|5411.86|5411.86|5411.86|5410.91|5410.91|0
1628582160000|2021-08-10 07:56:00|5412.2|5412.2|5412.56|5412.56|5412.56|5412.56|5412.2|5412.2|0
1628582180000|2021-08-10 07:56:20|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|0
1628582260000|2021-08-10 07:57:40|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|0
1628582280000|2021-08-10 07:58:00|5412.57|5412.57|5412.57|5412.57|5412.57|5412.57|5412.57|5412.57|0
1628582290000|2021-08-10 07:58:10|5412.33|5412.33|5411.34|5411.34|5412.33|5412.33|5411.34|5411.34|0
1628582300000|2021-08-10 07:58:20|5411.06|5411.06|5410.48|5410.48|5411.06|5411.06|5410.48|5410.48|0
1628582330000|2021-08-10 07:58:50|5410.13|5410.13|5411.05|5411.05|5411.05|5411.05|5410.13|5410.13|0
1628582340000|2021-08-10 07:59:00|5411.73|5411.73|5412.31|5412.31|5412.31|5412.31|5411.73|5411.73|0
1628582380000|2021-08-10 07:59:40|5411.88|5411.88|5412.95|5412.95|5412.95|5412.95|5411.88|5411.88|0
1628582400000|2021-08-10 08:00:00|5413.29|5413.29|5414.11|5414.11|5414.11|5414.11|5413.29|5413.29|0
1628582420000|2021-08-10 08:00:20|5413.76|5413.76|5414.11|5414.11|5414.11|5414.11|5413.76|5413.76|0
1628582430000|2021-08-10 08:00:30|5414.45|5414.45|5414.11|5414.11|5414.45|5414.45|5414.11|5414.11|0
1628582440000|2021-08-10 08:00:40|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|0
1628582470000|2021-08-10 08:01:10|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|0
1628582500000|2021-08-10 08:01:40|5412.58|5412.58|5412.93|5412.93|5412.93|5412.93|5412.58|5412.58|0
1628582520000|2021-08-10 08:02:00|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|0
1628582560000|2021-08-10 08:02:40|5414|5414|5414|5414|5414|5414|5414|5414|0
1628582580000|2021-08-10 08:03:00|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|5413.64|0
1628582640000|2021-08-10 08:04:00|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|0
1628582670000|2021-08-10 08:04:30|5412.59|5412.59|5411.77|5411.77|5412.59|5412.59|5411.77|5411.77|0
1628582690000|2021-08-10 08:04:50|5411.43|5411.43|5411.19|5411.19|5411.43|5411.43|5411.19|5411.19|0
1628582700000|2021-08-10 08:05:00|5411.37|5411.37|5412.73|5412.73|5412.73|5412.73|5411.37|5411.37|0
1628582720000|2021-08-10 08:05:20|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|0
1628582730000|2021-08-10 08:05:30|5412.91|5412.91|5412.06|5412.06|5412.91|5412.91|5411.49|5411.49|0
1628582750000|2021-08-10 08:05:50|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1628582780000|2021-08-10 08:06:20|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1628582830000|2021-08-10 08:07:10|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|0
1628582850000|2021-08-10 08:07:30|5410.57|5410.57|5410.57|5410.57|5410.57|5410.57|5410.57|5410.57|0
1628582920000|2021-08-10 08:08:40|5409.86|5409.86|5408.8|5408.8|5409.86|5409.86|5408.8|5408.8|0
1628582930000|2021-08-10 08:08:50|5408.56|5408.56|5408.56|5408.56|5408.56|5408.56|5408.56|5408.56|0
1628582940000|2021-08-10 08:09:00|5409.62|5409.62|5409.98|5409.98|5409.98|5409.98|5409.62|5409.62|0
1628582970000|2021-08-10 08:09:30|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|0
1628582990000|2021-08-10 08:09:50|5409.98|5409.98|5409.64|5409.64|5409.98|5409.98|5409.64|5409.64|0
1628583000000|2021-08-10 08:10:00|5409.36|5409.36|5409.36|5409.36|5409.36|5409.36|5409.36|5409.36|0
1628583010000|2021-08-10 08:10:10|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1628583040000|2021-08-10 08:10:40|5408.48|5408.48|5408.48|5408.48|5408.48|5408.48|5408.48|5408.48|0
1628583060000|2021-08-10 08:11:00|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|5408.54|0
1628583100000|2021-08-10 08:11:40|5408.36|5408.36|5408.19|5408.19|5408.36|5408.36|5408.19|5408.19|0
1628583110000|2021-08-10 08:11:50|5409.25|5409.25|5409.14|5409.14|5409.25|5409.25|5409.14|5409.14|0
1628583180000|2021-08-10 08:13:00|5408.07|5408.07|5407.73|5407.73|5408.07|5408.07|5407.73|5407.73|0
1628583190000|2021-08-10 08:13:10|5408.01|5408.01|5408.01|5408.01|5408.01|5408.01|5408.01|5408.01|0
1628583230000|2021-08-10 08:13:50|5408.37|5408.37|5408.37|5408.37|5408.37|5408.37|5408.37|5408.37|0
1628583240000|2021-08-10 08:14:00|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|0
1628583260000|2021-08-10 08:14:20|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|0
1628583300000|2021-08-10 08:15:00|5408.07|5408.07|5408.31|5408.31|5408.31|5408.31|5408.07|5408.07|0
1628583320000|2021-08-10 08:15:20|5408.25|5408.25|5408.19|5408.19|5408.25|5408.25|5408.19|5408.19|0
1628583340000|2021-08-10 08:15:40|5407.84|5407.84|5407.84|5407.84|5407.84|5407.84|5407.84|5407.84|0
1628583350000|2021-08-10 08:15:50|5407.34|5407.34|5407|5407|5407.34|5407.34|5407|5407|0
1628583360000|2021-08-10 08:16:00|5406.94|5406.94|5406.6|5406.6|5406.94|5406.94|5406.6|5406.6|0
1628583430000|2021-08-10 08:17:10|5406.25|5406.25|5405.89|5405.89|5406.25|5406.25|5405.89|5405.89|0
1628583470000|2021-08-10 08:17:50|5407.31|5407.31|5407.43|5407.43|5407.43|5407.43|5407.31|5407.31|0
1628583480000|2021-08-10 08:18:00|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|5407.26|0
1628583510000|2021-08-10 08:18:30|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1628583520000|2021-08-10 08:18:40|5407.97|5407.97|5407.97|5407.97|5407.97|5407.97|5407.97|5407.97|0
1628583530000|2021-08-10 08:18:50|5408.14|5408.14|5408.32|5408.32|5408.32|5408.32|5408.14|5408.14|0
1628583540000|2021-08-10 08:19:00|5408.38|5408.38|5408.14|5408.14|5408.38|5408.38|5408.14|5408.14|0
1628583550000|2021-08-10 08:19:10|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|0
1628583560000|2021-08-10 08:19:20|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|5408.72|0
1628583570000|2021-08-10 08:19:30|5409.08|5409.08|5409.26|5409.26|5409.26|5409.26|5408.72|5408.72|0
1628583580000|2021-08-10 08:19:40|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|5409.08|0
1628583590000|2021-08-10 08:19:50|5409.36|5409.36|5409.36|5409.36|5409.71|5409.71|5409.36|5409.36|0
1628583620000|2021-08-10 08:20:20|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|0
1628583630000|2021-08-10 08:20:30|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|0
1628583640000|2021-08-10 08:20:40|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|0
1628583680000|2021-08-10 08:21:20|5409.83|5409.83|5409.12|5409.12|5409.83|5409.83|5409.12|5409.12|0
1628583710000|2021-08-10 08:21:50|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|0
1628583720000|2021-08-10 08:22:00|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|0
1628583740000|2021-08-10 08:22:20|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|0
1628583780000|2021-08-10 08:23:00|5410.78|5410.78|5410.78|5410.78|5410.78|5410.78|5410.78|5410.78|0
1628583820000|2021-08-10 08:23:40|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|0
1628583850000|2021-08-10 08:24:10|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|5409.48|0
1628583860000|2021-08-10 08:24:20|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|0
1628583870000|2021-08-10 08:24:30|5408.41|5408.41|5408.29|5408.29|5408.41|5408.41|5408.29|5408.29|0
1628583890000|2021-08-10 08:24:50|5408.01|5408.01|5407.78|5407.78|5408.01|5408.01|5407.78|5407.78|0
1628583910000|2021-08-10 08:25:10|5407.07|5407.07|5407.42|5407.42|5407.42|5407.42|5407.07|5407.07|0
1628583930000|2021-08-10 08:25:30|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1628583960000|2021-08-10 08:26:00|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|5407.78|0
1628584020000|2021-08-10 08:27:00|5407.09|5407.09|5407.09|5407.09|5407.09|5407.09|5407.09|5407.09|0
1628584060000|2021-08-10 08:27:40|5407.43|5407.43|5407.43|5407.43|5407.43|5407.43|5407.09|5407.09|0
1628584070000|2021-08-10 08:27:50|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|0
1628584140000|2021-08-10 08:29:00|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|0
1628584150000|2021-08-10 08:29:10|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|0
1628584160000|2021-08-10 08:29:20|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|0
1628584170000|2021-08-10 08:29:30|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|0
1628584200000|2021-08-10 08:30:00|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|0
1628584210000|2021-08-10 08:30:10|5409.24|5409.24|5408.88|5408.88|5409.24|5409.24|5408.88|5408.88|0
1628584220000|2021-08-10 08:30:20|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1628584230000|2021-08-10 08:30:30|5409.95|5409.95|5410.3|5410.3|5410.3|5410.3|5409.59|5409.59|0
1628584300000|2021-08-10 08:31:40|5409.24|5409.24|5408.53|5408.53|5409.24|5409.24|5408.53|5408.53|0
1628584320000|2021-08-10 08:32:00|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1628584330000|2021-08-10 08:32:10|5408.32|5408.32|5408.26|5408.26|5408.66|5408.66|5408.26|5408.26|0
1628584340000|2021-08-10 08:32:20|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|0
1628584400000|2021-08-10 08:33:20|5406.85|5406.85|5407.56|5407.56|5407.56|5407.56|5406.85|5406.85|0
1628584410000|2021-08-10 08:33:30|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|0
1628584420000|2021-08-10 08:33:40|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|0
1628584500000|2021-08-10 08:35:00|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|0
1628584550000|2021-08-10 08:35:50|5408.35|5408.35|5408.35|5408.35|5408.35|5408.35|5408.35|5408.35|0
1628584600000|2021-08-10 08:36:40|5408.59|5408.59|5408.35|5408.35|5409.06|5409.06|5408.35|5408.35|0
1628584620000|2021-08-10 08:37:00|5408|5408|5407.64|5407.64|5408|5408|5407.64|5407.64|0
1628584640000|2021-08-10 08:37:20|5408|5408|5408|5408|5408|5408|5408|5408|0
1628584660000|2021-08-10 08:37:40|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|0
1628584670000|2021-08-10 08:37:50|5407.52|5407.52|5407.52|5407.52|5407.52|5407.52|5407.52|5407.52|0
1628584680000|2021-08-10 08:38:00|5409.75|5409.75|5411.6|5411.6|5411.6|5411.6|5409.75|5409.75|0
1628584690000|2021-08-10 08:38:10|5411.95|5411.95|5414.12|5414.12|5414.12|5414.12|5411.95|5411.95|0
1628584720000|2021-08-10 08:38:40|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|5414.24|0
1628584730000|2021-08-10 08:38:50|5413.89|5413.89|5412.47|5412.47|5413.89|5413.89|5412.47|5412.47|0
1628584760000|2021-08-10 08:39:20|5412.11|5412.11|5411.18|5411.18|5412.11|5412.11|5411.18|5411.18|0
1628584780000|2021-08-10 08:39:40|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1628584800000|2021-08-10 08:40:00|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|0
1628584810000|2021-08-10 08:40:10|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|0
1628584820000|2021-08-10 08:40:20|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|5411.65|0
1628584860000|2021-08-10 08:41:00|5411.83|5411.83|5412.54|5412.54|5412.54|5412.54|5411.83|5411.83|0
1628584890000|2021-08-10 08:41:30|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|0
1628584950000|2021-08-10 08:42:30|5413.94|5413.94|5413.94|5413.94|5414.29|5414.29|5413.94|5413.94|0
1628585020000|2021-08-10 08:43:40|5413.59|5413.59|5413.94|5413.94|5413.94|5413.94|5413.59|5413.59|0
1628585050000|2021-08-10 08:44:10|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|0
1628585060000|2021-08-10 08:44:20|5414.18|5414.18|5414.18|5414.18|5414.18|5414.18|5414.18|5414.18|0
1628585160000|2021-08-10 08:46:00|5412.76|5412.76|5412.76|5412.76|5412.76|5412.76|5412.76|5412.76|0
1628585190000|2021-08-10 08:46:30|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|0
1628585210000|2021-08-10 08:46:50|5412.17|5412.17|5412.52|5412.52|5412.52|5412.52|5412.17|5412.17|0
1628585220000|2021-08-10 08:47:00|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|0
1628585260000|2021-08-10 08:47:40|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|0
1628585290000|2021-08-10 08:48:10|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|5412.64|0
1628585310000|2021-08-10 08:48:30|5413|5413|5411.47|5411.47|5413|5413|5411.47|5411.47|0
1628585360000|2021-08-10 08:49:20|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|5411.29|0
1628585370000|2021-08-10 08:49:30|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|0
1628585380000|2021-08-10 08:49:40|5411.05|5411.05|5410.7|5410.7|5411.05|5411.05|5410.7|5410.7|0
1628585410000|2021-08-10 08:50:10|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|0
1628585420000|2021-08-10 08:50:20|5411.17|5411.17|5411.52|5411.52|5411.52|5411.52|5411.17|5411.17|0
1628585460000|2021-08-10 08:51:00|5410.81|5410.81|5410.7|5410.7|5410.81|5410.81|5410.7|5410.7|0
1628585500000|2021-08-10 08:51:40|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|0
1628585550000|2021-08-10 08:52:30|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|0
1628585590000|2021-08-10 08:53:10|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1628585660000|2021-08-10 08:54:20|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1628585720000|2021-08-10 08:55:20|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1628585740000|2021-08-10 08:55:40|5411.53|5411.53|5411.94|5411.94|5411.94|5411.94|5411.53|5411.53|0
1628585750000|2021-08-10 08:55:50|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|5412.65|0
1628585770000|2021-08-10 08:56:10|5412.89|5412.89|5413.24|5413.24|5413.24|5413.24|5412.89|5412.89|0
1628585820000|2021-08-10 08:57:00|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|0
1628585850000|2021-08-10 08:57:30|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|5412.89|0
1628585860000|2021-08-10 08:57:40|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|0
1628585890000|2021-08-10 08:58:10|5412.77|5412.77|5412.65|5412.65|5412.77|5412.77|5412.65|5412.65|0
1628585910000|2021-08-10 08:58:30|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|0
1628586020000|2021-08-10 09:00:20|5411.82|5411.82|5411.47|5411.47|5411.82|5411.82|5411.47|5411.47|0
1628586030000|2021-08-10 09:00:30|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|0
1628586040000|2021-08-10 09:00:40|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|0
1628586050000|2021-08-10 09:00:50|5410.34|5410.34|5410.58|5410.58|5410.7|5410.7|5410.34|5410.34|0
1628586060000|2021-08-10 09:01:00|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|5409.87|0
1628586080000|2021-08-10 09:01:20|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|0
1628586140000|2021-08-10 09:02:20|5409.93|5409.93|5410.29|5410.29|5410.29|5410.29|5409.93|5409.93|0
1628586210000|2021-08-10 09:03:30|5411.32|5411.32|5412.29|5412.29|5412.63|5412.63|5411.21|5411.21|0
1628586250000|2021-08-10 09:04:10|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|0
1628586360000|2021-08-10 09:06:00|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1628586370000|2021-08-10 09:06:10|5413.92|5413.92|5414.6|5414.6|5414.6|5414.6|5413.92|5413.92|0
1628586400000|2021-08-10 09:06:40|5413.89|5413.89|5413.89|5413.89|5413.89|5413.89|5413.89|5413.89|0
1628586410000|2021-08-10 09:06:50|5414.57|5414.57|5414.21|5414.21|5414.57|5414.57|5414.21|5414.21|0
1628586420000|2021-08-10 09:07:00|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|0
1628586450000|2021-08-10 09:07:30|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1628586460000|2021-08-10 09:07:40|5413.53|5413.53|5413.87|5413.87|5413.87|5413.87|5413.53|5413.53|0
1628586490000|2021-08-10 09:08:10|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|0
1628586500000|2021-08-10 09:08:20|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|0
1628586510000|2021-08-10 09:08:30|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|5413.11|0
1628586570000|2021-08-10 09:09:30|5413.39|5413.39|5414.72|5414.72|5414.72|5414.72|5413.39|5413.39|0
1628586600000|2021-08-10 09:10:00|5414.83|5414.83|5415.54|5415.54|5415.54|5415.54|5414.83|5414.83|0
1628586610000|2021-08-10 09:10:10|5414.48|5414.48|5414.48|5414.48|5414.48|5414.48|5414.48|5414.48|0
1628586620000|2021-08-10 09:10:20|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|0
1628586630000|2021-08-10 09:10:30|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|0
1628586650000|2021-08-10 09:10:50|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|5414.42|0
1628586760000|2021-08-10 09:12:40|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5413.72|5413.72|0
1628586780000|2021-08-10 09:13:00|5414.41|5414.41|5414.76|5414.76|5414.76|5414.76|5414.41|5414.41|0
1628586820000|2021-08-10 09:13:40|5414.41|5414.41|5413.76|5413.76|5414.41|5414.41|5413.76|5413.76|0
1628586850000|2021-08-10 09:14:10|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|5414.1|0
1628586890000|2021-08-10 09:14:50|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1628586900000|2021-08-10 09:15:00|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|0
1628586910000|2021-08-10 09:15:10|5414.23|5414.23|5414.59|5414.59|5414.59|5414.59|5414.23|5414.23|0
1628586920000|2021-08-10 09:15:20|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|5414.93|0
1628586930000|2021-08-10 09:15:30|5415.99|5415.99|5415.99|5415.99|5415.99|5415.99|5415.99|5415.99|0
1628586940000|2021-08-10 09:15:40|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|0
1628586960000|2021-08-10 09:16:00|5416.71|5416.71|5416.37|5416.37|5416.71|5416.71|5416.37|5416.37|0
1628586970000|2021-08-10 09:16:10|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|0
1628587030000|2021-08-10 09:17:10|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|0
1628587050000|2021-08-10 09:17:30|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|5415.32|0
1628587080000|2021-08-10 09:18:00|5414.98|5414.98|5415.67|5415.67|5415.67|5415.67|5414.98|5414.98|0
1628587090000|2021-08-10 09:18:10|5416.03|5416.03|5416.03|5416.03|5416.03|5416.03|5416.03|5416.03|0
1628587100000|2021-08-10 09:18:20|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|5416.37|0
1628587140000|2021-08-10 09:19:00|5416.84|5416.84|5417.2|5417.2|5417.91|5417.91|5416.84|5416.84|0
1628587150000|2021-08-10 09:19:10|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1628587160000|2021-08-10 09:19:20|5418.09|5418.09|5418.09|5418.09|5418.09|5418.09|5418.09|5418.09|0
1628587190000|2021-08-10 09:19:50|5417.75|5417.75|5416.22|5416.22|5417.75|5417.75|5415.86|5415.86|0
1628587200000|2021-08-10 09:20:00|5416.46|5416.46|5416.8|5416.8|5416.81|5416.81|5416.46|5416.46|0
1628587210000|2021-08-10 09:20:10|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|0
1628587220000|2021-08-10 09:20:20|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|0
1628587230000|2021-08-10 09:20:30|5417.43|5417.43|5417.79|5417.79|5417.79|5417.79|5417.43|5417.43|0
1628587250000|2021-08-10 09:20:50|5417.08|5417.08|5417.08|5417.08|5417.08|5417.08|5417.08|5417.08|0
1628587260000|2021-08-10 09:21:00|5416.74|5416.74|5415.33|5415.33|5416.74|5416.74|5415.33|5415.33|0
1628587270000|2021-08-10 09:21:10|5414.98|5414.98|5414.62|5414.62|5414.98|5414.98|5414.62|5414.62|0
1628587280000|2021-08-10 09:21:20|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|0
1628587290000|2021-08-10 09:21:30|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|0
1628587310000|2021-08-10 09:21:50|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|5414.86|0
1628587320000|2021-08-10 09:22:00|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|0
1628587340000|2021-08-10 09:22:20|5415.27|5415.27|5415.51|5415.51|5415.51|5415.51|5415.27|5415.27|0
1628587370000|2021-08-10 09:22:50|5415.87|5415.87|5416.22|5416.22|5416.22|5416.22|5415.87|5415.87|0
1628587380000|2021-08-10 09:23:00|5416.58|5416.58|5416.93|5416.93|5416.93|5416.93|5416.58|5416.58|0
1628587390000|2021-08-10 09:23:10|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|0
1628587450000|2021-08-10 09:24:10|5417.58|5417.58|5416.52|5416.52|5417.58|5417.58|5416.52|5416.52|0
1628587470000|2021-08-10 09:24:30|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|0
1628587480000|2021-08-10 09:24:40|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|0
1628587490000|2021-08-10 09:24:50|5416.99|5416.99|5417.22|5417.22|5417.22|5417.22|5416.99|5416.99|0
1628587500000|2021-08-10 09:25:00|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|5417.34|0
1628587600000|2021-08-10 09:26:40|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|0
1628587610000|2021-08-10 09:26:50|5417.23|5417.23|5416.59|5416.59|5417.23|5417.23|5416.59|5416.59|0
1628587630000|2021-08-10 09:27:10|5416.23|5416.23|5415.88|5415.88|5416.23|5416.23|5415.88|5415.88|0
1628587640000|2021-08-10 09:27:20|5416.59|5416.59|5417.18|5417.18|5417.18|5417.18|5416.59|5416.59|0
1628587650000|2021-08-10 09:27:30|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|0
1628587670000|2021-08-10 09:27:50|5416.55|5416.55|5416.43|5416.43|5416.55|5416.55|5416.43|5416.43|0
1628587680000|2021-08-10 09:28:00|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|0
1628587730000|2021-08-10 09:28:50|5416.25|5416.25|5415.56|5415.56|5416.25|5416.25|5415.56|5415.56|0
1628587750000|2021-08-10 09:29:10|5415.28|5415.28|5415.04|5415.04|5415.28|5415.28|5415.04|5415.04|0
1628587760000|2021-08-10 09:29:20|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|0
1628587770000|2021-08-10 09:29:30|5415.72|5415.72|5415.66|5415.66|5415.72|5415.72|5415.38|5415.38|0
1628587780000|2021-08-10 09:29:40|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|0
1628587790000|2021-08-10 09:29:50|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|0
1628587800000|2021-08-10 09:30:00|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|0
1628587820000|2021-08-10 09:30:20|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|0
1628587830000|2021-08-10 09:30:30|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|0
1628587860000|2021-08-10 09:31:00|5416|5416|5416|5416|5416|5416|5416|5416|0
1628587890000|2021-08-10 09:31:30|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|0
1628587920000|2021-08-10 09:32:00|5416|5416|5416|5416|5416|5416|5416|5416|0
1628587930000|2021-08-10 09:32:10|5415.72|5415.72|5415.72|5415.72|5415.72|5415.72|5415.72|5415.72|0
1628587940000|2021-08-10 09:32:20|5414.65|5414.65|5415.01|5415.01|5415.01|5415.01|5414.65|5414.65|0
1628587970000|2021-08-10 09:32:50|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|0
1628588060000|2021-08-10 09:34:20|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|0
1628588160000|2021-08-10 09:36:00|5414.36|5414.36|5413.7|5413.7|5414.36|5414.36|5413.05|5413.05|0
1628588210000|2021-08-10 09:36:50|5411.94|5411.94|5412.3|5412.3|5412.3|5412.3|5411.94|5411.94|0
1628588230000|2021-08-10 09:37:10|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|0
1628588240000|2021-08-10 09:37:20|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|0
1628588250000|2021-08-10 09:37:30|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.28|5412.28|0
1628588280000|2021-08-10 09:38:00|5412|5412|5411.59|5411.59|5412|5412|5411.59|5411.59|0
1628588300000|2021-08-10 09:38:20|5411.94|5411.94|5411.94|5411.94|5411.94|5411.94|5411.94|5411.94|0
1628588340000|2021-08-10 09:39:00|5410.89|5410.89|5409.82|5409.82|5410.89|5410.89|5409.82|5409.82|0
1628588360000|2021-08-10 09:39:20|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1628588380000|2021-08-10 09:39:40|5411.94|5411.94|5411.58|5411.58|5411.94|5411.94|5411.58|5411.58|0
1628588410000|2021-08-10 09:40:10|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|0
1628588440000|2021-08-10 09:40:40|5412.28|5412.28|5412.87|5412.87|5412.87|5412.87|5412.28|5412.28|0
1628588450000|2021-08-10 09:40:50|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|0
1628588470000|2021-08-10 09:41:10|5412.98|5412.98|5413.33|5413.33|5413.33|5413.33|5412.98|5412.98|0
1628588550000|2021-08-10 09:42:30|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1628588560000|2021-08-10 09:42:40|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1628588570000|2021-08-10 09:42:50|5412.74|5412.74|5412.38|5412.38|5412.74|5412.74|5412.38|5412.38|0
1628588590000|2021-08-10 09:43:10|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|0
1628588620000|2021-08-10 09:43:40|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|0
1628588630000|2021-08-10 09:43:50|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|5412.47|0
1628588660000|2021-08-10 09:44:20|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|5412.71|0
1628588690000|2021-08-10 09:44:50|5412.53|5412.53|5412.65|5412.65|5412.65|5412.65|5412.53|5412.53|0
1628588720000|2021-08-10 09:45:20|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1628588730000|2021-08-10 09:45:30|5411|5411|5411|5411|5411|5411|5411|5411|0
1628588740000|2021-08-10 09:45:40|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|0
1628588780000|2021-08-10 09:46:20|5411|5411|5411|5411|5411|5411|5411|5411|0
1628588790000|2021-08-10 09:46:30|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|0
1628588820000|2021-08-10 09:47:00|5411.71|5411.71|5412.07|5412.07|5412.07|5412.07|5411.71|5411.71|0
1628588840000|2021-08-10 09:47:20|5412.42|5412.42|5412.78|5412.78|5412.78|5412.78|5412.42|5412.42|0
1628588860000|2021-08-10 09:47:40|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1628588940000|2021-08-10 09:49:00|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|0
1628588970000|2021-08-10 09:49:30|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|0
1628588990000|2021-08-10 09:49:50|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|0
1628589000000|2021-08-10 09:50:00|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1628589020000|2021-08-10 09:50:20|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|0
1628589030000|2021-08-10 09:50:30|5413.7|5413.7|5413.7|5413.7|5413.7|5413.7|5413.7|5413.7|0
1628589050000|2021-08-10 09:50:50|5413.58|5413.58|5413.64|5413.64|5413.64|5413.64|5413.58|5413.58|0
1628589060000|2021-08-10 09:51:00|5413.28|5413.28|5413.23|5413.23|5413.28|5413.28|5413.23|5413.23|0
1628589080000|2021-08-10 09:51:20|5413.94|5413.94|5414.22|5414.22|5414.22|5414.22|5413.94|5413.94|0
1628589090000|2021-08-10 09:51:30|5414.45|5414.45|5414.45|5414.45|5414.45|5414.45|5414.45|5414.45|0
1628589100000|2021-08-10 09:51:40|5414.69|5414.69|5414.93|5414.93|5414.93|5414.93|5414.69|5414.69|0
1628589120000|2021-08-10 09:52:00|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|0
1628589130000|2021-08-10 09:52:10|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|0
1628589170000|2021-08-10 09:52:50|5414.16|5414.16|5413.81|5413.81|5414.16|5414.16|5413.81|5413.81|0
1628589180000|2021-08-10 09:53:00|5413.33|5413.33|5412.99|5412.99|5413.33|5413.33|5412.99|5412.99|0
1628589200000|2021-08-10 09:53:20|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|0
1628589210000|2021-08-10 09:53:30|5413.91|5413.91|5414.15|5414.15|5414.15|5414.15|5413.91|5413.91|0
1628589220000|2021-08-10 09:53:40|5413.63|5413.63|5413.63|5413.63|5413.63|5413.63|5413.63|5413.63|0
1628589230000|2021-08-10 09:53:50|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|5413.29|0
1628589240000|2021-08-10 09:54:00|5413.23|5413.23|5412.34|5412.34|5413.23|5413.23|5412.34|5412.34|0
1628589250000|2021-08-10 09:54:10|5411.99|5411.99|5411.87|5411.87|5411.99|5411.99|5411.87|5411.87|0
1628589280000|2021-08-10 09:54:40|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|0
1628589290000|2021-08-10 09:54:50|5412.23|5412.23|5412.29|5412.29|5412.29|5412.29|5412.23|5412.23|0
1628589350000|2021-08-10 09:55:50|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|5412.58|0
1628589360000|2021-08-10 09:56:00|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1628589400000|2021-08-10 09:56:40|5412.8|5412.8|5412.98|5412.98|5412.98|5412.98|5412.8|5412.8|0
1628589410000|2021-08-10 09:56:50|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1628589450000|2021-08-10 09:57:30|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|5412.5|0
1628589490000|2021-08-10 09:58:10|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|5413.21|0
1628589540000|2021-08-10 09:59:00|5413.56|5413.56|5414.27|5414.27|5414.27|5414.27|5413.56|5413.56|0
1628589570000|2021-08-10 09:59:30|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|5414.95|0
1628589580000|2021-08-10 09:59:40|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|0
1628589590000|2021-08-10 09:59:50|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|0
1628589600000|2021-08-10 10:00:00|5415.6|5415.6|5415.71|5415.71|5415.71|5415.71|5415.6|5415.6|0
1628589610000|2021-08-10 10:00:10|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|5415.36|0
1628589620000|2021-08-10 10:00:20|5415.3|5415.3|5415.3|5415.3|5415.3|5415.3|5415.3|5415.3|0
1628589660000|2021-08-10 10:01:00|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|0
1628589670000|2021-08-10 10:01:10|5415.48|5415.48|5415.48|5415.48|5415.48|5415.48|5415.48|5415.48|0
1628589690000|2021-08-10 10:01:30|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|0
1628589780000|2021-08-10 10:03:00|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|5415.89|0
1628589800000|2021-08-10 10:03:20|5416.24|5416.24|5416.18|5416.18|5416.24|5416.24|5416.18|5416.18|0
1628589830000|2021-08-10 10:03:50|5416.53|5416.53|5417.13|5417.13|5417.13|5417.13|5416.53|5416.53|0
1628589840000|2021-08-10 10:04:00|5416.42|5416.42|5416.3|5416.3|5416.42|5416.42|5416.06|5416.06|0
1628589850000|2021-08-10 10:04:10|5416.65|5416.65|5417.36|5417.36|5417.36|5417.36|5416.65|5416.65|0
1628589870000|2021-08-10 10:04:30|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1628589960000|2021-08-10 10:06:00|5417.48|5417.48|5417.14|5417.14|5417.48|5417.48|5417.14|5417.14|0
1628589970000|2021-08-10 10:06:10|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|0
1628590030000|2021-08-10 10:07:10|5416.07|5416.07|5416.07|5416.07|5416.07|5416.07|5416.07|5416.07|0
1628590100000|2021-08-10 10:08:20|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|5416.43|0
1628590200000|2021-08-10 10:10:00|5416.15|5416.15|5415.44|5415.44|5416.15|5416.15|5415.44|5415.44|0
1628590210000|2021-08-10 10:10:10|5415.08|5415.08|5415.08|5415.08|5415.08|5415.08|5415.08|5415.08|0
1628590220000|2021-08-10 10:10:20|5414.97|5414.97|5414.97|5414.97|5414.97|5414.97|5414.97|5414.97|0
1628590230000|2021-08-10 10:10:30|5415.68|5415.68|5416.03|5416.03|5416.03|5416.03|5415.68|5415.68|0
1628590280000|2021-08-10 10:11:20|5416.09|5416.09|5416.09|5416.09|5416.09|5416.09|5416.09|5416.09|0
1628590320000|2021-08-10 10:12:00|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|0
1628590330000|2021-08-10 10:12:10|5417.16|5417.16|5417.16|5417.16|5417.21|5417.21|5417.16|5417.16|0
1628590370000|2021-08-10 10:12:50|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|0
1628590410000|2021-08-10 10:13:30|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|0
1628590440000|2021-08-10 10:14:00|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|0
1628590560000|2021-08-10 10:16:00|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|5417.57|0
1628590570000|2021-08-10 10:16:10|5417.69|5417.69|5417.69|5417.69|5417.69|5417.69|5417.69|5417.69|0
1628590580000|2021-08-10 10:16:20|5417.92|5417.92|5417.92|5417.92|5417.92|5417.92|5417.92|5417.92|0
1628590590000|2021-08-10 10:16:30|5417.98|5417.98|5418.69|5418.69|5418.69|5418.69|5417.98|5417.98|0
1628590620000|2021-08-10 10:17:00|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|0
1628590660000|2021-08-10 10:17:40|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|0
1628590700000|2021-08-10 10:18:20|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|5418.97|0
1628590750000|2021-08-10 10:19:10|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|5418.62|0
1628590820000|2021-08-10 10:20:20|5418.26|5418.26|5417.91|5417.91|5418.26|5418.26|5417.91|5417.91|0
1628590840000|2021-08-10 10:20:40|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|5417.97|0
1628590850000|2021-08-10 10:20:50|5417.73|5417.73|5417.39|5417.39|5417.73|5417.73|5417.39|5417.39|0
1628590860000|2021-08-10 10:21:00|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|5416.44|0
1628590890000|2021-08-10 10:21:30|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|0
1628590900000|2021-08-10 10:21:40|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|0
1628590910000|2021-08-10 10:21:50|5415.67|5415.67|5415.67|5415.67|5415.67|5415.67|5415.67|5415.67|0
1628590920000|2021-08-10 10:22:00|5415.49|5415.49|5415.38|5415.38|5415.55|5415.55|5415.38|5415.38|0
1628590960000|2021-08-10 10:22:40|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|0
1628590970000|2021-08-10 10:22:50|5415.38|5415.38|5415.73|5415.73|5415.73|5415.73|5415.38|5415.38|0
1628590980000|2021-08-10 10:23:00|5416.09|5416.09|5416.44|5416.44|5416.44|5416.44|5416.09|5416.09|0
1628591010000|2021-08-10 10:23:30|5416.5|5416.5|5416.44|5416.44|5416.5|5416.5|5416.44|5416.44|0
1628591020000|2021-08-10 10:23:40|5416.56|5416.56|5415.91|5415.91|5416.62|5416.62|5415.91|5415.91|0
1628591040000|2021-08-10 10:24:00|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|0
1628591060000|2021-08-10 10:24:20|5416.31|5416.31|5416.25|5416.25|5416.31|5416.31|5416.25|5416.25|0
1628591070000|2021-08-10 10:24:30|5415.89|5415.89|5415.54|5415.54|5415.89|5415.89|5415.54|5415.54|0
1628591100000|2021-08-10 10:25:00|5416.25|5416.25|5416.6|5416.6|5416.6|5416.6|5416.25|5416.25|0
1628591110000|2021-08-10 10:25:10|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|0
1628591130000|2021-08-10 10:25:30|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|5417.31|0
1628591170000|2021-08-10 10:26:10|5416.6|5416.6|5416.96|5416.96|5416.96|5416.96|5416.6|5416.6|0
1628591200000|2021-08-10 10:26:40|5416.25|5416.25|5415.89|5415.89|5416.25|5416.25|5415.89|5415.89|0
1628591220000|2021-08-10 10:27:00|5415.55|5415.55|5415.31|5415.31|5415.55|5415.55|5415.31|5415.31|0
1628591230000|2021-08-10 10:27:10|5414.96|5414.96|5415.31|5415.31|5415.31|5415.31|5414.96|5414.96|0
1628591360000|2021-08-10 10:29:20|5415.67|5415.67|5415.67|5415.67|5415.67|5415.67|5415.67|5415.67|0
1628591460000|2021-08-10 10:31:00|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|5415.73|0
1628591480000|2021-08-10 10:31:20|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|0
1628591590000|2021-08-10 10:33:10|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|5416.02|0
1628591610000|2021-08-10 10:33:30|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|0
1628591630000|2021-08-10 10:33:50|5417.06|5417.06|5417.06|5417.06|5417.06|5417.06|5417.06|5417.06|0
1628591660000|2021-08-10 10:34:20|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|5416.72|0
1628591680000|2021-08-10 10:34:40|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|0
1628591700000|2021-08-10 10:35:00|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|0
1628591740000|2021-08-10 10:35:40|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|0
1628591830000|2021-08-10 10:37:10|5416.55|5416.55|5416.55|5416.55|5416.55|5416.55|5416.55|5416.55|0
1628591840000|2021-08-10 10:37:20|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|0
1628591880000|2021-08-10 10:38:00|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|5416.84|0
1628591950000|2021-08-10 10:39:10|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|5417.2|0
1628591960000|2021-08-10 10:39:20|5417.14|5417.14|5417.14|5417.14|5417.14|5417.14|5417.14|5417.14|0
1628591980000|2021-08-10 10:39:40|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|5417.26|0
1628592040000|2021-08-10 10:40:40|5417.61|5417.61|5417.97|5417.97|5417.97|5417.97|5417.61|5417.61|0
1628592060000|2021-08-10 10:41:00|5418.32|5418.32|5418.68|5418.68|5418.68|5418.68|5418.32|5418.32|0
1628592080000|2021-08-10 10:41:20|5418.79|5418.79|5419.03|5419.03|5419.03|5419.03|5418.79|5418.79|0
1628592260000|2021-08-10 10:44:20|5418.79|5418.79|5418.79|5418.79|5418.79|5418.79|5418.79|5418.79|0
1628592270000|2021-08-10 10:44:30|5418.51|5418.51|5418.1|5418.1|5418.51|5418.51|5418.1|5418.1|0
1628592280000|2021-08-10 10:44:40|5417.98|5417.98|5417.63|5417.63|5417.98|5417.98|5417.63|5417.63|0
1628592290000|2021-08-10 10:44:50|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|0
1628592300000|2021-08-10 10:45:00|5417.63|5417.63|5418.32|5418.32|5418.32|5418.32|5417.63|5417.63|0
1628592320000|2021-08-10 10:45:20|5418.68|5418.68|5418.68|5418.68|5418.68|5418.68|5418.68|5418.68|0
1628592330000|2021-08-10 10:45:30|5419.02|5419.02|5419.37|5419.37|5419.37|5419.37|5419.02|5419.02|0
1628592390000|2021-08-10 10:46:30|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|5418.31|0
1628592440000|2021-08-10 10:47:20|5418.66|5418.66|5418.66|5418.66|5418.66|5418.66|5418.66|5418.66|0
1628592530000|2021-08-10 10:48:50|5419.02|5419.02|5419.36|5419.36|5419.36|5419.36|5419.02|5419.02|0
1628592540000|2021-08-10 10:49:00|5419.42|5419.42|5420.13|5420.13|5420.13|5420.13|5419.42|5419.42|0
1628592570000|2021-08-10 10:49:30|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|0
1628592600000|2021-08-10 10:50:00|5420.05|5420.05|5419.58|5419.58|5420.05|5420.05|5419.58|5419.58|0
1628592610000|2021-08-10 10:50:10|5419.93|5419.93|5419.99|5419.99|5419.99|5419.99|5419.93|5419.93|0
1628592660000|2021-08-10 10:51:00|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|0
1628592690000|2021-08-10 10:51:30|5420.07|5420.07|5420.42|5420.42|5420.42|5420.42|5420.07|5420.07|0
1628592700000|2021-08-10 10:51:40|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|0
1628592710000|2021-08-10 10:51:50|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1628592840000|2021-08-10 10:54:00|5420.78|5420.78|5420.42|5420.42|5420.78|5420.78|5420.42|5420.42|0
1628592850000|2021-08-10 10:54:10|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|0
1628592860000|2021-08-10 10:54:20|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|5421.04|0
1628592880000|2021-08-10 10:54:40|5420.69|5420.69|5420.51|5420.51|5420.69|5420.69|5420.51|5420.51|0
1628592890000|2021-08-10 10:54:50|5420.16|5420.16|5420.16|5420.16|5420.16|5420.16|5420.16|5420.16|0
1628592900000|2021-08-10 10:55:00|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|0
1628592940000|2021-08-10 10:55:40|5420.87|5420.87|5421.58|5421.58|5421.58|5421.58|5420.87|5420.87|0
1628592950000|2021-08-10 10:55:50|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|0
1628592960000|2021-08-10 10:56:00|5422.21|5422.21|5422.21|5422.21|5422.21|5422.21|5422.21|5422.21|0
1628592970000|2021-08-10 10:56:10|5422.1|5422.1|5422.1|5422.1|5422.1|5422.1|5422.1|5422.1|0
1628593000000|2021-08-10 10:56:40|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|0
1628593010000|2021-08-10 10:56:50|5421.03|5421.03|5420.69|5420.69|5421.03|5421.03|5420.69|5420.69|0
1628593020000|2021-08-10 10:57:00|5420.41|5420.41|5420.07|5420.07|5420.41|5420.41|5420.07|5420.07|0
1628593030000|2021-08-10 10:57:10|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|0
1628593100000|2021-08-10 10:58:20|5419.95|5419.95|5419.95|5419.95|5419.95|5419.95|5419.95|5419.95|0
1628593110000|2021-08-10 10:58:30|5419.24|5419.24|5419.24|5419.24|5419.24|5419.24|5419.24|5419.24|0
1628593150000|2021-08-10 10:59:10|5419|5419|5419.36|5419.36|5419.36|5419.36|5419|5419|0
1628593190000|2021-08-10 10:59:50|5420.07|5420.07|5419.71|5419.71|5420.07|5420.07|5419.71|5419.71|0
1628593200000|2021-08-10 11:00:00|5420.42|5420.42|5420.66|5420.66|5420.66|5420.66|5420.42|5420.42|0
1628593220000|2021-08-10 11:00:20|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|0
1628593240000|2021-08-10 11:00:40|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|0
1628593330000|2021-08-10 11:02:10|5421.5|5421.5|5422.8|5422.8|5422.8|5422.8|5421.5|5421.5|0
1628593340000|2021-08-10 11:02:20|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|5423.14|0
1628593370000|2021-08-10 11:02:50|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|0
1628593390000|2021-08-10 11:03:10|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|5424.55|0
1628593400000|2021-08-10 11:03:20|5424.21|5424.21|5422.9|5422.9|5424.21|5424.21|5422.9|5422.9|0
1628593420000|2021-08-10 11:03:40|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|0
1628593440000|2021-08-10 11:04:00|5422.86|5422.86|5422.62|5422.62|5422.86|5422.86|5422.62|5422.62|0
1628593460000|2021-08-10 11:04:20|5422.96|5422.96|5422.9|5422.9|5422.96|5422.96|5422.9|5422.9|0
1628593520000|2021-08-10 11:05:20|5424.32|5424.32|5424.56|5424.56|5424.56|5424.56|5424.32|5424.32|0
1628593530000|2021-08-10 11:05:30|5424.62|5424.62|5426.32|5426.32|5426.32|5426.32|5424.62|5424.62|0
1628593560000|2021-08-10 11:06:00|5425.97|5425.97|5426.79|5426.79|5426.79|5426.79|5425.97|5425.97|0
1628593580000|2021-08-10 11:06:20|5426.68|5426.68|5426.73|5426.73|5426.73|5426.73|5426.68|5426.68|0
1628593590000|2021-08-10 11:06:30|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|0
1628593620000|2021-08-10 11:07:00|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|0
1628593680000|2021-08-10 11:08:00|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|0
1628593700000|2021-08-10 11:08:20|5425.74|5425.74|5426.45|5426.45|5426.45|5426.45|5425.74|5425.74|0
1628593720000|2021-08-10 11:08:40|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|0
1628593750000|2021-08-10 11:09:10|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1628593760000|2021-08-10 11:09:20|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|0
1628593770000|2021-08-10 11:09:30|5424.38|5424.38|5423.61|5423.61|5424.38|5424.38|5423.26|5423.26|0
1628593780000|2021-08-10 11:09:40|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|0
1628593800000|2021-08-10 11:10:00|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|5425.03|0
1628593840000|2021-08-10 11:10:40|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|0
1628593850000|2021-08-10 11:10:50|5425.45|5425.45|5425.45|5425.45|5425.45|5425.45|5425.45|5425.45|0
1628593870000|2021-08-10 11:11:10|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|0
1628593920000|2021-08-10 11:12:00|5424.85|5424.85|5424.85|5424.85|5424.85|5424.85|5424.85|5424.85|0
1628593930000|2021-08-10 11:12:10|5425.21|5425.21|5425.21|5425.21|5425.21|5425.21|5425.21|5425.21|0
1628593940000|2021-08-10 11:12:20|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|5425.55|0
1628593950000|2021-08-10 11:12:30|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|5425.89|0
1628593960000|2021-08-10 11:12:40|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|0
1628593980000|2021-08-10 11:13:00|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|0
1628594000000|2021-08-10 11:13:20|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|0
1628594030000|2021-08-10 11:13:50|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1628594050000|2021-08-10 11:14:10|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1628594060000|2021-08-10 11:14:20|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1628594070000|2021-08-10 11:14:30|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1628594100000|2021-08-10 11:15:00|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1628594110000|2021-08-10 11:15:10|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1628594130000|2021-08-10 11:15:30|5427.5|5427.5|5427.85|5427.85|5427.85|5427.85|5427.5|5427.5|0
1628594140000|2021-08-10 11:15:40|5427.91|5427.91|5427.56|5427.56|5427.91|5427.91|5427.56|5427.56|0
1628594150000|2021-08-10 11:15:50|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|0
1628594160000|2021-08-10 11:16:00|5427.56|5427.56|5427.44|5427.44|5427.56|5427.56|5427.44|5427.44|0
1628594170000|2021-08-10 11:16:10|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|0
1628594180000|2021-08-10 11:16:20|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1628594220000|2021-08-10 11:17:00|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|5427.16|0
1628594240000|2021-08-10 11:17:20|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1628594250000|2021-08-10 11:17:30|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|5427.44|0
1628594270000|2021-08-10 11:17:50|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|5427.5|0
1628594280000|2021-08-10 11:18:00|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|5427.85|0
1628594310000|2021-08-10 11:18:30|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|0
1628594320000|2021-08-10 11:18:40|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|0
1628594360000|2021-08-10 11:19:20|5427.26|5427.26|5423.19|5423.19|5427.26|5427.26|5423.19|5423.19|0
1628594370000|2021-08-10 11:19:30|5423.13|5423.13|5423.13|5423.13|5423.42|5423.42|5423.13|5423.13|0
1628594380000|2021-08-10 11:19:40|5423.42|5423.42|5423.42|5423.42|5423.42|5423.42|5423.42|5423.42|0
1628594390000|2021-08-10 11:19:50|5423.77|5423.77|5424.48|5424.48|5424.48|5424.48|5423.77|5423.77|0
1628594410000|2021-08-10 11:20:10|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|5424.82|0
1628594430000|2021-08-10 11:20:30|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|0
1628594480000|2021-08-10 11:21:20|5424.82|5424.82|5423.87|5423.87|5424.82|5424.82|5423.52|5423.52|0
1628594530000|2021-08-10 11:22:10|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|0
1628594580000|2021-08-10 11:23:00|5423.87|5423.87|5423.87|5423.87|5424.23|5424.23|5423.87|5423.87|0
1628594590000|2021-08-10 11:23:10|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|0
1628594630000|2021-08-10 11:23:50|5424.05|5424.05|5423.94|5423.94|5424.05|5424.05|5423.94|5423.94|0
1628594640000|2021-08-10 11:24:00|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|5424.11|0
1628594670000|2021-08-10 11:24:30|5423.76|5423.76|5422.1|5422.1|5423.76|5423.76|5422.1|5422.1|0
1628594680000|2021-08-10 11:24:40|5422.45|5422.45|5422.1|5422.1|5422.45|5422.45|5422.1|5422.1|0
1628594710000|2021-08-10 11:25:10|5422.81|5422.81|5423.87|5423.87|5423.87|5423.87|5422.81|5422.81|0
1628594730000|2021-08-10 11:25:30|5422.81|5422.81|5423.16|5423.16|5423.16|5423.16|5422.81|5422.81|0
1628594750000|2021-08-10 11:25:50|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|0
1628594790000|2021-08-10 11:26:30|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|5423.16|0
1628594800000|2021-08-10 11:26:40|5422.81|5422.81|5421.74|5421.74|5422.81|5422.81|5421.74|5421.74|0
1628594810000|2021-08-10 11:26:50|5422.1|5422.1|5422.45|5422.45|5422.45|5422.45|5422.1|5422.1|0
1628594820000|2021-08-10 11:27:00|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|0
1628594850000|2021-08-10 11:27:30|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|0
1628594880000|2021-08-10 11:28:00|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|0
1628594890000|2021-08-10 11:28:10|5422.29|5422.29|5419.27|5419.27|5422.29|5422.29|5419.27|5419.27|0
1628594900000|2021-08-10 11:28:20|5419.98|5419.98|5420.69|5420.69|5420.69|5420.69|5419.98|5419.98|0
1628594940000|2021-08-10 11:29:00|5420.34|5420.34|5419.98|5419.98|5420.34|5420.34|5419.98|5419.98|0
1628594980000|2021-08-10 11:29:40|5419.92|5419.92|5419.92|5419.92|5419.92|5419.92|5419.92|5419.92|0
1628594990000|2021-08-10 11:29:50|5420.63|5420.63|5421.58|5421.58|5421.58|5421.58|5420.63|5420.63|0
1628595000000|2021-08-10 11:30:00|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1628595050000|2021-08-10 11:30:50|5421.46|5421.46|5421.46|5421.46|5421.46|5421.46|5421.46|5421.46|0
1628595060000|2021-08-10 11:31:00|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1628595090000|2021-08-10 11:31:30|5422.17|5422.17|5422.53|5422.53|5422.53|5422.53|5422.17|5422.17|0
1628595160000|2021-08-10 11:32:40|5422.88|5422.88|5424.41|5424.41|5424.41|5424.41|5422.88|5422.88|0
1628595170000|2021-08-10 11:32:50|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|5424.06|0
1628595180000|2021-08-10 11:33:00|5423.35|5423.35|5423.69|5423.69|5423.69|5423.69|5423.35|5423.35|0
1628595190000|2021-08-10 11:33:10|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|0
1628595200000|2021-08-10 11:33:20|5423.41|5423.41|5423.41|5423.41|5423.41|5423.41|5423.41|5423.41|0
1628595220000|2021-08-10 11:33:40|5423.47|5423.47|5423.47|5423.47|5423.47|5423.47|5423.47|5423.47|0
1628595230000|2021-08-10 11:33:50|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|0
1628595270000|2021-08-10 11:34:30|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|0
1628595300000|2021-08-10 11:35:00|5423.41|5423.41|5423.05|5423.05|5423.41|5423.41|5423.05|5423.05|0
1628595320000|2021-08-10 11:35:20|5423.76|5423.76|5423.7|5423.7|5423.76|5423.76|5423.7|5423.7|0
1628595340000|2021-08-10 11:35:40|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|0
1628595450000|2021-08-10 11:37:30|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|0
1628595460000|2021-08-10 11:37:40|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|5423.35|0
1628595520000|2021-08-10 11:38:40|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|0
1628595550000|2021-08-10 11:39:10|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|0
1628595560000|2021-08-10 11:39:20|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|5423.23|0
1628595600000|2021-08-10 11:40:00|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|0
1628595620000|2021-08-10 11:40:20|5422.65|5422.65|5421.53|5421.53|5422.65|5422.65|5421.53|5421.53|0
1628595630000|2021-08-10 11:40:30|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|5421.88|0
1628595640000|2021-08-10 11:40:40|5422.12|5422.12|5422.48|5422.48|5422.48|5422.48|5422.12|5422.12|0
1628595680000|2021-08-10 11:41:20|5422.24|5422.24|5422.24|5422.24|5422.24|5422.24|5422.24|5422.24|0
1628595810000|2021-08-10 11:43:30|5422.95|5422.95|5422.95|5422.95|5422.95|5422.95|5422.95|5422.95|0
1628595860000|2021-08-10 11:44:20|5423.29|5423.29|5423.29|5423.29|5423.29|5423.29|5423.29|5423.29|0
1628595890000|2021-08-10 11:44:50|5424|5424|5424|5424|5424|5424|5424|5424|0
1628595980000|2021-08-10 11:46:20|5424.71|5424.71|5424.88|5424.88|5424.88|5424.88|5424.71|5424.71|0
1628595990000|2021-08-10 11:46:30|5424.77|5424.77|5424.71|5424.71|5424.77|5424.77|5424.71|5424.71|0
1628596030000|2021-08-10 11:47:10|5424.95|5424.95|5425.3|5425.3|5425.3|5425.3|5424.95|5424.95|0
1628596040000|2021-08-10 11:47:20|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|5425.42|0
1628596070000|2021-08-10 11:47:50|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|0
1628596080000|2021-08-10 11:48:00|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|0
1628596090000|2021-08-10 11:48:10|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|5425.54|0
1628596100000|2021-08-10 11:48:20|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|0
1628596120000|2021-08-10 11:48:40|5425.54|5425.54|5425.02|5425.02|5425.54|5425.54|5425.02|5425.02|0
1628596130000|2021-08-10 11:48:50|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|5425.08|0
1628596150000|2021-08-10 11:49:10|5424.96|5424.96|5424.96|5424.96|5424.96|5424.96|5424.9|5424.9|0
1628596180000|2021-08-10 11:49:40|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|0
1628596260000|2021-08-10 11:51:00|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|5425.14|0
1628596280000|2021-08-10 11:51:20|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|5425.48|0
1628596290000|2021-08-10 11:51:30|5425.84|5425.84|5425.84|5425.84|5425.84|5425.84|5425.84|5425.84|0
1628596320000|2021-08-10 11:52:00|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|5425.95|0
1628596330000|2021-08-10 11:52:10|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|0
1628596340000|2021-08-10 11:52:20|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1628596350000|2021-08-10 11:52:30|5426.99|5426.99|5427.34|5427.34|5427.34|5427.34|5426.99|5426.99|0
1628596360000|2021-08-10 11:52:40|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|0
1628596370000|2021-08-10 11:52:50|5428|5428|5428.35|5428.35|5428.35|5428.35|5428|5428|0
1628596380000|2021-08-10 11:53:00|5428|5428|5427.76|5427.76|5428|5428|5427.64|5427.64|0
1628596400000|2021-08-10 11:53:20|5428.12|5428.12|5428.06|5428.06|5428.12|5428.12|5428.06|5428.06|0
1628596410000|2021-08-10 11:53:30|5428.4|5428.4|5427.45|5427.45|5428.4|5428.4|5427.45|5427.45|0
1628596420000|2021-08-10 11:53:40|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|5427.51|0
1628596440000|2021-08-10 11:54:00|5427.17|5427.17|5427.17|5427.17|5427.17|5427.17|5427.17|5427.17|0
1628596450000|2021-08-10 11:54:10|5427.23|5427.23|5426.99|5426.99|5427.23|5427.23|5426.99|5426.99|0
1628596460000|2021-08-10 11:54:20|5426.65|5426.65|5426.31|5426.31|5426.65|5426.65|5426.31|5426.31|0
1628596470000|2021-08-10 11:54:30|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1628596500000|2021-08-10 11:55:00|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|5426.59|0
1628596560000|2021-08-10 11:56:00|5426.94|5426.94|5425.88|5425.88|5426.94|5426.94|5425.88|5425.88|0
1628596570000|2021-08-10 11:56:10|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1628596600000|2021-08-10 11:56:40|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1628596610000|2021-08-10 11:56:50|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|0
1628596630000|2021-08-10 11:57:10|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|5425.52|0
1628596640000|2021-08-10 11:57:20|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|0
1628596660000|2021-08-10 11:57:40|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|0
1628596720000|2021-08-10 11:58:40|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1628596740000|2021-08-10 11:59:00|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|5425.17|0
1628596790000|2021-08-10 11:59:50|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|5425.23|0
1628596800000|2021-08-10 12:00:00|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|5424.89|0
1628596820000|2021-08-10 12:00:20|5424.83|5424.83|5424.77|5424.77|5424.83|5424.83|5424.77|5424.77|0
1628596840000|2021-08-10 12:00:40|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|5423.46|0
1628596850000|2021-08-10 12:00:50|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|5423.52|0
1628596890000|2021-08-10 12:01:30|5423.17|5423.17|5423.17|5423.17|5423.17|5423.17|5423.17|5423.17|0
1628596940000|2021-08-10 12:02:20|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1628596950000|2021-08-10 12:02:30|5422.59|5422.59|5422.59|5422.59|5422.59|5422.59|5422.59|5422.59|0
1628596970000|2021-08-10 12:02:50|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1628596980000|2021-08-10 12:03:00|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|5422.6|0
1628597020000|2021-08-10 12:03:40|5422.96|5422.96|5423.31|5423.31|5423.31|5423.31|5422.96|5422.96|0
1628597050000|2021-08-10 12:04:10|5422.96|5422.96|5422.72|5422.72|5422.96|5422.96|5422.72|5422.72|0
1628597060000|2021-08-10 12:04:20|5421.65|5421.65|5421.07|5421.07|5421.65|5421.65|5420.72|5420.72|0
1628597090000|2021-08-10 12:04:50|5420.73|5420.73|5419.67|5419.67|5420.73|5420.73|5419.67|5419.67|0
1628597100000|2021-08-10 12:05:00|5419.49|5419.49|5420.54|5420.54|5420.54|5420.54|5419.49|5419.49|0
1628597110000|2021-08-10 12:05:10|5420.48|5420.48|5420.48|5420.48|5420.48|5420.48|5420.48|5420.48|0
1628597120000|2021-08-10 12:05:20|5420.84|5420.84|5421.55|5421.55|5421.55|5421.55|5420.84|5420.84|0
1628597130000|2021-08-10 12:05:30|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|5421.49|0
1628597140000|2021-08-10 12:05:40|5421.55|5421.55|5421.37|5421.37|5421.55|5421.55|5421.37|5421.37|0
1628597150000|2021-08-10 12:05:50|5421.73|5421.73|5421.73|5421.73|5421.73|5421.73|5421.73|5421.73|0
1628597170000|2021-08-10 12:06:10|5421.97|5421.97|5421.97|5421.97|5421.97|5421.97|5421.97|5421.97|0
1628597200000|2021-08-10 12:06:40|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|0
1628597280000|2021-08-10 12:08:00|5421.98|5421.98|5421.03|5421.03|5421.98|5421.98|5421.03|5421.03|0
1628597310000|2021-08-10 12:08:30|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|5421.09|0
1628597370000|2021-08-10 12:09:30|5420.75|5420.75|5420.75|5420.75|5420.75|5420.75|5420.75|5420.75|0
1628597390000|2021-08-10 12:09:50|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1628597400000|2021-08-10 12:10:00|5420.93|5420.93|5421.1|5421.1|5421.1|5421.1|5420.93|5420.93|0
1628597430000|2021-08-10 12:10:30|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1628597450000|2021-08-10 12:10:50|5421.16|5421.16|5421.16|5421.16|5421.16|5421.16|5421.16|5421.16|0
1628597460000|2021-08-10 12:11:00|5421.44|5421.44|5421.44|5421.44|5421.44|5421.44|5421.44|5421.44|0
1628597470000|2021-08-10 12:11:10|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|5421.56|0
1628597560000|2021-08-10 12:12:40|5421.9|5421.9|5422.96|5422.96|5422.96|5422.96|5421.9|5421.9|0
1628597580000|2021-08-10 12:13:00|5423.31|5423.31|5423.31|5423.31|5423.31|5423.31|5423.31|5423.31|0
1628597630000|2021-08-10 12:13:50|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|0
1628597640000|2021-08-10 12:14:00|5423.13|5423.13|5423.72|5423.72|5423.96|5423.96|5423.13|5423.13|0
1628597650000|2021-08-10 12:14:10|5423.66|5423.66|5423.9|5423.9|5423.9|5423.9|5423.66|5423.66|0
1628597660000|2021-08-10 12:14:20|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|0
1628597770000|2021-08-10 12:16:10|5424.6|5424.6|5424.95|5424.95|5424.95|5424.95|5424.6|5424.6|0
1628597780000|2021-08-10 12:16:20|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|5424.6|0
1628597820000|2021-08-10 12:17:00|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|0
1628597840000|2021-08-10 12:17:20|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|0
1628597860000|2021-08-10 12:17:40|5423.66|5423.66|5423.78|5423.78|5423.78|5423.78|5423.66|5423.66|0
1628597900000|2021-08-10 12:18:20|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|0
1628597960000|2021-08-10 12:19:20|5422.73|5422.73|5422.73|5422.73|5422.73|5422.73|5422.73|5422.73|0
1628597970000|2021-08-10 12:19:30|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|0
1628597980000|2021-08-10 12:19:40|5422.55|5422.55|5422.55|5422.55|5422.55|5422.55|5422.55|5422.55|0
1628598020000|2021-08-10 12:20:20|5422.73|5422.73|5422.73|5422.73|5422.73|5422.73|5422.73|5422.73|0
1628598030000|2021-08-10 12:20:30|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|5422.85|0
1628598060000|2021-08-10 12:21:00|5422.91|5422.91|5422.91|5422.91|5422.91|5422.91|5422.91|5422.91|0
1628598090000|2021-08-10 12:21:30|5422.85|5422.85|5423.19|5423.19|5423.19|5423.19|5422.85|5422.85|0
1628598100000|2021-08-10 12:21:40|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1628598120000|2021-08-10 12:22:00|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|0
1628598140000|2021-08-10 12:22:20|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|0
1628598150000|2021-08-10 12:22:30|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|0
1628598180000|2021-08-10 12:23:00|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|5422.66|0
1628598210000|2021-08-10 12:23:30|5421.95|5421.95|5422.01|5422.01|5422.01|5422.01|5421.95|5421.95|0
1628598220000|2021-08-10 12:23:40|5421.67|5421.67|5419.97|5419.97|5421.67|5421.67|5419.97|5419.97|0
1628598250000|2021-08-10 12:24:10|5420.33|5420.33|5420.74|5420.74|5420.74|5420.74|5420.33|5420.33|0
1628598270000|2021-08-10 12:24:30|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1628598280000|2021-08-10 12:24:40|5419.74|5419.74|5420.45|5420.45|5420.45|5420.45|5419.74|5419.74|0
1628598290000|2021-08-10 12:24:50|5420.39|5420.39|5420.33|5420.33|5420.39|5420.39|5420.33|5420.33|0
1628598300000|2021-08-10 12:25:00|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|5420.33|5420.33|0
1628598310000|2021-08-10 12:25:10|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|0
1628598320000|2021-08-10 12:25:20|5421.97|5421.97|5421.6|5421.6|5421.97|5421.97|5421.26|5421.26|0
1628598330000|2021-08-10 12:25:30|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|5421.66|0
1628598350000|2021-08-10 12:25:50|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|5421.31|0
1628598360000|2021-08-10 12:26:00|5422.02|5422.02|5422.73|5422.73|5422.73|5422.73|5422.02|5422.02|0
1628598400000|2021-08-10 12:26:40|5422.67|5422.67|5422.67|5422.67|5422.67|5422.67|5422.67|5422.67|0
1628598440000|2021-08-10 12:27:20|5422.55|5422.55|5422.26|5422.26|5422.55|5422.55|5422.26|5422.26|0
1628598450000|2021-08-10 12:27:30|5421.9|5421.9|5422.14|5422.14|5422.14|5422.14|5421.9|5421.9|0
1628598460000|2021-08-10 12:27:40|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|0
1628598500000|2021-08-10 12:28:20|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|5421.84|0
1628598530000|2021-08-10 12:28:50|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|5421.78|0
1628598540000|2021-08-10 12:29:00|5421.43|5421.43|5421.43|5421.43|5421.43|5421.43|5421.43|5421.43|0
1628598570000|2021-08-10 12:29:30|5421.31|5421.31|5420.98|5420.98|5421.31|5421.31|5420.97|5420.97|0
1628598590000|2021-08-10 12:29:50|5421.32|5421.32|5421.32|5421.32|5421.32|5421.32|5421.32|5421.32|0
1628598600000|2021-08-10 12:30:00|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1628598750000|2021-08-10 12:32:30|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1628598780000|2021-08-10 12:33:00|5420.98|5420.98|5421.32|5421.32|5421.32|5421.32|5420.98|5420.98|0
1628598890000|2021-08-10 12:34:50|5421.68|5421.68|5421.68|5421.68|5421.8|5421.8|5421.68|5421.68|0
1628598900000|2021-08-10 12:35:00|5420.98|5420.98|5419.51|5419.51|5420.98|5420.98|5419.51|5419.51|0
1628598910000|2021-08-10 12:35:10|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1628598920000|2021-08-10 12:35:20|5419.93|5419.93|5419.93|5419.93|5419.93|5419.93|5419.93|5419.93|0
1628598930000|2021-08-10 12:35:30|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|5419.57|0
1628598940000|2021-08-10 12:35:40|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|0
1628598950000|2021-08-10 12:35:50|5418.88|5418.88|5418.52|5418.52|5418.88|5418.88|5418.52|5418.52|0
1628598970000|2021-08-10 12:36:10|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1628598980000|2021-08-10 12:36:20|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1628599000000|2021-08-10 12:36:40|5418.92|5418.92|5418.92|5418.92|5418.92|5418.92|5418.92|5418.92|0
1628599020000|2021-08-10 12:37:00|5419.28|5419.28|5419.45|5419.45|5419.45|5419.45|5419.28|5419.28|0
1628599030000|2021-08-10 12:37:10|5419.51|5419.51|5419.51|5419.51|5419.51|5419.51|5419.51|5419.51|0
1628599040000|2021-08-10 12:37:20|5419.17|5419.17|5419.41|5419.41|5419.41|5419.41|5419.17|5419.17|0
1628599050000|2021-08-10 12:37:30|5419.75|5419.75|5419.69|5419.69|5419.75|5419.75|5419.69|5419.69|0
1628599080000|2021-08-10 12:38:00|5420.05|5420.05|5419.93|5419.93|5420.05|5420.05|5419.93|5419.93|0
1628599090000|2021-08-10 12:38:10|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|0
1628599120000|2021-08-10 12:38:40|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|0
1628599130000|2021-08-10 12:38:50|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|0
1628599170000|2021-08-10 12:39:30|5419.63|5419.63|5419.69|5419.69|5419.69|5419.69|5419.63|5419.63|0
1628599180000|2021-08-10 12:39:40|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|5419.75|0
1628599200000|2021-08-10 12:40:00|5420.11|5420.11|5421.4|5421.4|5421.4|5421.4|5420.11|5420.11|0
1628599290000|2021-08-10 12:41:30|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1628599400000|2021-08-10 12:43:20|5421|5421|5421|5421|5421|5421|5421|5421|0
1628599410000|2021-08-10 12:43:30|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1628599450000|2021-08-10 12:44:10|5421|5421|5420.4|5420.4|5421|5421|5420.4|5420.4|0
1628599460000|2021-08-10 12:44:20|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|0
1628599470000|2021-08-10 12:44:30|5420.4|5420.4|5420.76|5420.76|5420.76|5420.76|5420.4|5420.4|0
1628599500000|2021-08-10 12:45:00|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1628599530000|2021-08-10 12:45:30|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|0
1628599540000|2021-08-10 12:45:40|5421.47|5421.47|5421.64|5421.64|5421.64|5421.64|5421.47|5421.47|0
1628599630000|2021-08-10 12:47:10|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1628599670000|2021-08-10 12:47:50|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|0
1628599700000|2021-08-10 12:48:20|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|5422.34|0
1628599740000|2021-08-10 12:49:00|5422.58|5422.58|5423.53|5423.53|5423.53|5423.53|5422.58|5422.58|0
1628599750000|2021-08-10 12:49:10|5423.77|5423.77|5424.76|5424.76|5424.76|5424.76|5423.77|5423.77|0
1628599770000|2021-08-10 12:49:30|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|0
1628599800000|2021-08-10 12:50:00|5425.1|5425.1|5425.1|5425.1|5425.1|5425.1|5425.1|5425.1|0
1628599820000|2021-08-10 12:50:20|5424.74|5424.74|5424.39|5424.39|5424.74|5424.74|5424.39|5424.39|0
1628599830000|2021-08-10 12:50:30|5424.5|5424.5|5424.22|5424.22|5424.5|5424.5|5424.22|5424.22|0
1628599850000|2021-08-10 12:50:50|5424.17|5424.17|5424.11|5424.11|5424.17|5424.17|5424.11|5424.11|0
1628599860000|2021-08-10 12:51:00|5424.05|5424.05|5423.77|5423.77|5424.05|5424.05|5423.71|5423.71|0
1628599870000|2021-08-10 12:51:10|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|5423.71|0
1628599880000|2021-08-10 12:51:20|5424.05|5424.05|5424.05|5424.05|5424.05|5424.05|5424.05|5424.05|0
1628599910000|2021-08-10 12:51:50|5424.73|5424.73|5424.73|5424.73|5424.73|5424.73|5424.73|5424.73|0
1628599920000|2021-08-10 12:52:00|5425.08|5425.08|5426.15|5426.15|5426.15|5426.15|5425.08|5425.08|0
1628599930000|2021-08-10 12:52:10|5426.27|5426.27|5425.93|5425.93|5426.27|5426.27|5425.93|5425.93|0
1628599950000|2021-08-10 12:52:30|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|5425.57|0
1628599970000|2021-08-10 12:52:50|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1628599980000|2021-08-10 12:53:00|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|5424.8|0
1628600070000|2021-08-10 12:54:30|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|0
1628600090000|2021-08-10 12:54:50|5424.4|5424.4|5424.4|5424.4|5424.4|5424.4|5424.4|5424.4|0
1628600100000|2021-08-10 12:55:00|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|5424.46|0
1628600130000|2021-08-10 12:55:30|5424.4|5424.4|5424.34|5424.34|5424.4|5424.4|5424.34|5424.34|0
1628600140000|2021-08-10 12:55:40|5424.4|5424.4|5424.34|5424.34|5424.4|5424.4|5424.34|5424.34|0
1628600210000|2021-08-10 12:56:50|5423.99|5423.99|5424.34|5424.34|5424.34|5424.34|5423.99|5423.99|0
1628600230000|2021-08-10 12:57:10|5424.58|5424.58|5424.58|5424.58|5424.58|5424.58|5424.58|5424.58|0
1628600240000|2021-08-10 12:57:20|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|5424.94|0
1628600250000|2021-08-10 12:57:30|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|5425.62|0
1628600270000|2021-08-10 12:57:50|5425.98|5425.98|5425.26|5425.26|5425.98|5425.98|5425.26|5425.26|0
1628600280000|2021-08-10 12:58:00|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|5425.5|0
1628600350000|2021-08-10 12:59:10|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|5425.86|0
1628600390000|2021-08-10 12:59:50|5425.26|5425.26|5424.51|5424.51|5425.26|5425.26|5424.51|5424.51|0
1628600400000|2021-08-10 13:00:00|5424.17|5424.17|5424.16|5424.16|5424.17|5424.17|5423.81|5423.81|0
1628600430000|2021-08-10 13:00:30|5424.04|5424.04|5424.44|5424.44|5424.44|5424.44|5423.74|5423.74|0
1628600460000|2021-08-10 13:01:00|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|0
1628600490000|2021-08-10 13:01:30|5423.05|5423.05|5422.69|5422.69|5423.05|5423.05|5422.69|5422.69|0
1628600540000|2021-08-10 13:02:20|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|0
1628600570000|2021-08-10 13:02:50|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|0
1628600580000|2021-08-10 13:03:00|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|0
1628600590000|2021-08-10 13:03:10|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1628600640000|2021-08-10 13:04:00|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|5423.04|0
1628600650000|2021-08-10 13:04:10|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1628600750000|2021-08-10 13:05:50|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|5421.86|0
1628600760000|2021-08-10 13:06:00|5421.92|5421.92|5422.1|5422.1|5422.1|5422.1|5421.92|5421.92|0
1628600790000|2021-08-10 13:06:30|5422.21|5422.21|5422.91|5422.91|5422.91|5422.91|5422.21|5422.21|0
1628600810000|2021-08-10 13:06:50|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1628600850000|2021-08-10 13:07:30|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|0
1628600900000|2021-08-10 13:08:20|5422.27|5422.27|5422.27|5422.27|5422.27|5422.27|5422.27|5422.27|0
1628601000000|2021-08-10 13:10:00|5422.33|5422.33|5422.33|5422.33|5422.33|5422.33|5422.33|5422.33|0
1628601030000|2021-08-10 13:10:30|5422.57|5422.57|5422.92|5422.92|5422.92|5422.92|5422.57|5422.57|0
1628601040000|2021-08-10 13:10:40|5423.26|5423.26|5423.26|5423.26|5423.26|5423.26|5423.26|5423.26|0
1628601050000|2021-08-10 13:10:50|5422.91|5422.91|5423.26|5423.26|5423.26|5423.26|5422.91|5422.91|0
1628601060000|2021-08-10 13:11:00|5423.6|5423.6|5423.54|5423.54|5423.6|5423.6|5423.54|5423.54|0
1628601100000|2021-08-10 13:11:40|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|5423.6|0
1628601110000|2021-08-10 13:11:50|5423.26|5423.26|5423.26|5423.26|5423.26|5423.26|5423.26|5423.26|0
1628601120000|2021-08-10 13:12:00|5422.92|5422.92|5422.58|5422.58|5423.26|5423.26|5422.58|5422.58|0
1628601130000|2021-08-10 13:12:10|5422.92|5422.92|5422|5422|5423.26|5423.26|5422|5422|0
1628601140000|2021-08-10 13:12:20|5422.68|5422.68|5423.04|5423.04|5423.04|5423.04|5422.68|5422.68|0
1628601150000|2021-08-10 13:12:30|5423.72|5423.72|5423.9|5423.9|5423.96|5423.96|5423.72|5423.72|0
1628601170000|2021-08-10 13:12:50|5424.24|5424.24|5425|5425|5425|5425|5424.24|5424.24|0
1628601210000|2021-08-10 13:13:30|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|0
1628601250000|2021-08-10 13:14:10|5425.41|5425.41|5425.36|5425.36|5425.41|5425.41|5425.36|5425.36|0
1628601280000|2021-08-10 13:14:40|5425.12|5425.12|5424.78|5424.78|5425.12|5425.12|5424.78|5424.78|0
1628601350000|2021-08-10 13:15:50|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|5424.43|0
1628601440000|2021-08-10 13:17:20|5424.32|5424.32|5424.43|5424.43|5424.43|5424.43|5424.32|5424.32|0
1628601460000|2021-08-10 13:17:40|5424.38|5424.38|5424.38|5424.38|5424.38|5424.38|5424.38|5424.38|0
1628601480000|2021-08-10 13:18:00|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|5424.02|0
1628601510000|2021-08-10 13:18:30|5424.36|5424.36|5424.36|5424.36|5424.36|5424.36|5424.01|5424.01|0
1628601540000|2021-08-10 13:19:00|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|5424.01|0
1628601570000|2021-08-10 13:19:30|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1628601660000|2021-08-10 13:21:00|5424.19|5424.19|5424.9|5424.9|5424.9|5424.9|5424.19|5424.19|0
1628601680000|2021-08-10 13:21:20|5425.24|5425.24|5425.52|5425.52|5425.52|5425.52|5425.24|5425.24|0
1628601720000|2021-08-10 13:22:00|5425.58|5425.58|5425.58|5425.58|5425.58|5425.58|5425.58|5425.58|0
1628601770000|2021-08-10 13:22:50|5425.46|5425.46|5425.46|5425.46|5425.46|5425.46|5425.46|5425.46|0
1628601790000|2021-08-10 13:23:10|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|5425.4|0
1628601820000|2021-08-10 13:23:40|5424.69|5424.69|5425.05|5425.05|5425.05|5425.05|5424.69|5424.69|0
1628601850000|2021-08-10 13:24:10|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|5424.93|0
1628601980000|2021-08-10 13:26:20|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|5425.28|0
1628602030000|2021-08-10 13:27:10|5425.64|5425.64|5425.81|5425.81|5425.81|5425.81|5425.64|5425.64|0
1628602040000|2021-08-10 13:27:20|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|0
1628602050000|2021-08-10 13:27:30|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|5425.12|0
1628602070000|2021-08-10 13:27:50|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|5424.76|0
1628602080000|2021-08-10 13:28:00|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|0
1628602090000|2021-08-10 13:28:10|5424.35|5424.35|5424.35|5424.35|5424.35|5424.35|5424.35|5424.35|0
1628602130000|2021-08-10 13:28:50|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|0
1628602140000|2021-08-10 13:29:00|5425|5425|5425|5425|5425|5425|5425|5425|0
1628602160000|2021-08-10 13:29:20|5425.36|5425.36|5426.41|5426.41|5426.41|5426.41|5425.36|5425.36|0
1628602190000|2021-08-10 13:29:50|5425.7|5425.7|5424.28|5424.28|5425.7|5425.7|5424.28|5424.28|0
1628602200000|2021-08-10 13:30:00|5424.63|5424.63|5424.28|5424.28|5425.34|5425.34|5423.92|5423.92|0
1628602210000|2021-08-10 13:30:10|5423.74|5423.74|5423.57|5423.57|5423.74|5423.74|5423.57|5423.57|0
1628602230000|2021-08-10 13:30:30|5424.63|5424.63|5425.34|5425.34|5425.34|5425.34|5424.63|5424.63|0
1628602240000|2021-08-10 13:30:40|5424.99|5424.99|5424.63|5424.63|5424.99|5424.99|5424.63|5424.63|0
1628602250000|2021-08-10 13:30:50|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1628602260000|2021-08-10 13:31:00|5424.47|5424.47|5425.88|5425.88|5425.88|5425.88|5424.47|5424.47|0
1628602270000|2021-08-10 13:31:10|5425.94|5425.94|5425.23|5425.23|5426.29|5426.29|5425.23|5425.23|0
1628602280000|2021-08-10 13:31:20|5425.57|5425.57|5425.92|5425.92|5425.92|5425.92|5425.21|5425.21|0
1628602290000|2021-08-10 13:31:30|5424.86|5424.86|5422.35|5422.35|5424.86|5424.86|5422.35|5422.35|0
1628602300000|2021-08-10 13:31:40|5422|5422|5422|5422|5422|5422|5422|5422|0
1628602310000|2021-08-10 13:31:50|5422.28|5422.28|5422.58|5422.58|5422.58|5422.58|5422.28|5422.28|0
1628602320000|2021-08-10 13:32:00|5422.34|5422.34|5422.63|5422.63|5423.05|5423.05|5422.16|5422.16|0
1628602330000|2021-08-10 13:32:10|5422.57|5422.57|5422.17|5422.17|5422.57|5422.57|5422.17|5422.17|0
1628602340000|2021-08-10 13:32:20|5422.41|5422.41|5422.18|5422.18|5422.47|5422.47|5422.18|5422.18|0
1628602350000|2021-08-10 13:32:30|5421.65|5421.65|5422.46|5422.46|5422.46|5422.46|5421.65|5421.65|0
1628602360000|2021-08-10 13:32:40|5422.1|5422.1|5422.46|5422.46|5422.64|5422.64|5422.1|5422.1|0
1628602370000|2021-08-10 13:32:50|5422.63|5422.63|5422.28|5422.28|5422.63|5422.63|5421.92|5421.92|0
1628602380000|2021-08-10 13:33:00|5422.63|5422.63|5422.63|5422.63|5422.63|5422.63|5421.57|5421.57|0
1628602390000|2021-08-10 13:33:10|5422.58|5422.58|5422.93|5422.93|5422.93|5422.93|5422.58|5422.58|0
1628602400000|2021-08-10 13:33:20|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|5422.87|0
1628602430000|2021-08-10 13:33:50|5423.23|5423.23|5423.58|5423.58|5423.58|5423.58|5423.23|5423.23|0
1628602440000|2021-08-10 13:34:00|5424.29|5424.29|5423.94|5423.94|5424.29|5424.29|5423.94|5423.94|0
1628602450000|2021-08-10 13:34:10|5423.58|5423.58|5423.46|5423.46|5423.58|5423.58|5423.46|5423.46|0
1628602460000|2021-08-10 13:34:20|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|5423.82|0
1628602480000|2021-08-10 13:34:40|5424.17|5424.17|5422.75|5422.75|5424.53|5424.53|5422.75|5422.75|0
1628602490000|2021-08-10 13:34:50|5423.82|5423.82|5423.82|5423.82|5424.53|5424.53|5423.82|5423.82|0
1628602500000|2021-08-10 13:35:00|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|0
1628602510000|2021-08-10 13:35:10|5423.82|5423.82|5424.17|5424.17|5424.17|5424.17|5423.82|5423.82|0
1628602520000|2021-08-10 13:35:20|5423.46|5423.46|5424.17|5424.17|5424.17|5424.17|5423.46|5423.46|0
1628602550000|2021-08-10 13:35:50|5424.06|5424.06|5424.88|5424.88|5424.88|5424.88|5424.06|5424.06|0
1628602560000|2021-08-10 13:36:00|5425.12|5425.12|5425.01|5425.01|5425.12|5425.12|5425.01|5425.01|0
1628602580000|2021-08-10 13:36:20|5425.36|5425.36|5423.94|5423.94|5425.36|5425.36|5423.94|5423.94|0
1628602590000|2021-08-10 13:36:30|5424.3|5424.3|5424.64|5424.64|5424.64|5424.64|5424.3|5424.3|0
1628602600000|2021-08-10 13:36:40|5424.52|5424.52|5423.87|5423.87|5424.58|5424.58|5423.87|5423.87|0
1628602620000|2021-08-10 13:37:00|5424.93|5424.93|5425.35|5425.35|5425.35|5425.35|5424.93|5424.93|0
1628602640000|2021-08-10 13:37:20|5425.58|5425.58|5425.8|5425.8|5425.92|5425.92|5425.58|5425.58|0
1628602650000|2021-08-10 13:37:30|5426.51|5426.51|5425.8|5425.8|5426.51|5426.51|5425.09|5425.09|0
1628602660000|2021-08-10 13:37:40|5426.51|5426.51|5426.51|5426.51|5426.51|5426.51|5426.16|5426.16|0
1628602670000|2021-08-10 13:37:50|5426.46|5426.46|5426.4|5426.4|5426.46|5426.46|5426.4|5426.4|0
1628602680000|2021-08-10 13:38:00|5425.69|5425.69|5425.33|5425.33|5425.69|5425.69|5425.33|5425.33|0
1628602690000|2021-08-10 13:38:10|5425.69|5425.69|5425.69|5425.69|5425.69|5425.69|5425.69|5425.69|0
1628602700000|2021-08-10 13:38:20|5425.33|5425.33|5424.99|5424.99|5425.33|5425.33|5424.99|5424.99|0
1628602710000|2021-08-10 13:38:30|5424.64|5424.64|5424.64|5424.64|5424.64|5424.64|5424.64|5424.64|0
1628602720000|2021-08-10 13:38:40|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1628602730000|2021-08-10 13:38:50|5423.87|5423.87|5423.81|5423.81|5423.87|5423.87|5423.81|5423.81|0
1628602740000|2021-08-10 13:39:00|5423.23|5423.23|5422.48|5422.48|5423.47|5423.47|5422.48|5422.48|0
1628602750000|2021-08-10 13:39:10|5422.24|5422.24|5423.16|5423.16|5423.21|5423.21|5422.24|5422.24|0
1628602770000|2021-08-10 13:39:30|5423.63|5423.63|5423.99|5423.99|5423.99|5423.99|5423.63|5423.63|0
1628602790000|2021-08-10 13:39:50|5424.81|5424.81|5424.81|5424.81|5425.52|5425.52|5424.81|5424.81|0
1628602800000|2021-08-10 13:40:00|5424.87|5424.87|5425.2|5425.2|5425.2|5425.2|5424.87|5424.87|0
1628602820000|2021-08-10 13:40:20|5426.63|5426.63|5426.98|5426.98|5426.98|5426.98|5425.92|5425.92|0
1628602840000|2021-08-10 13:40:40|5428.05|5428.05|5427.85|5427.85|5428.05|5428.05|5427.34|5427.34|0
1628602850000|2021-08-10 13:40:50|5428.21|5428.21|5428.92|5428.92|5428.92|5428.92|5428.21|5428.21|0
1628602860000|2021-08-10 13:41:00|5428.64|5428.64|5428.11|5428.11|5428.64|5428.64|5428.11|5428.11|0
1628602880000|2021-08-10 13:41:20|5428.39|5428.39|5428.11|5428.11|5428.39|5428.39|5428.11|5428.11|0
1628602890000|2021-08-10 13:41:30|5427.82|5427.82|5427.17|5427.17|5428.18|5428.18|5427.17|5427.17|0
1628602910000|2021-08-10 13:41:50|5427.53|5427.53|5427.77|5427.77|5427.77|5427.77|5427.53|5427.53|0
1628602930000|2021-08-10 13:42:10|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|5427.94|0
1628602940000|2021-08-10 13:42:20|5428.28|5428.28|5428.52|5428.52|5428.52|5428.52|5428.28|5428.28|0
1628602950000|2021-08-10 13:42:30|5429.59|5429.59|5430.54|5430.54|5430.54|5430.54|5429.59|5429.59|0
1628602970000|2021-08-10 13:42:50|5431.25|5431.25|5431.6|5431.6|5431.6|5431.6|5431.25|5431.25|0
1628603010000|2021-08-10 13:43:30|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|0
1628603020000|2021-08-10 13:43:40|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|0
1628603030000|2021-08-10 13:43:50|5430.28|5430.28|5429.93|5429.93|5430.28|5430.28|5429.93|5429.93|0
1628603070000|2021-08-10 13:44:30|5430.28|5430.28|5433.45|5433.45|5433.45|5433.45|5430.28|5430.28|0
1628603090000|2021-08-10 13:44:50|5433.79|5433.79|5434.15|5434.15|5434.15|5434.15|5433.79|5433.79|0
1628603100000|2021-08-10 13:45:00|5433.97|5433.97|5433.5|5433.5|5434.21|5434.21|5433.5|5433.5|0
1628603110000|2021-08-10 13:45:10|5433.16|5433.16|5431.09|5431.09|5433.16|5433.16|5431.09|5431.09|0
1628603120000|2021-08-10 13:45:20|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|0
1628603130000|2021-08-10 13:45:30|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|0
1628603140000|2021-08-10 13:45:40|5430.1|5430.1|5429.82|5429.82|5430.1|5430.1|5429.46|5429.46|0
1628603150000|2021-08-10 13:45:50|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|0
1628603160000|2021-08-10 13:46:00|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|0
1628603190000|2021-08-10 13:46:30|5428.93|5428.93|5428.22|5428.22|5428.93|5428.93|5428.22|5428.22|0
1628603200000|2021-08-10 13:46:40|5428.93|5428.93|5430.71|5430.71|5430.71|5430.71|5428.93|5428.93|0
1628603210000|2021-08-10 13:46:50|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|0
1628603220000|2021-08-10 13:47:00|5430|5430|5429.29|5429.29|5430|5430|5429.29|5429.29|0
1628603230000|2021-08-10 13:47:10|5429.64|5429.64|5428.93|5428.93|5430.35|5430.35|5428.93|5428.93|0
1628603240000|2021-08-10 13:47:20|5429.29|5429.29|5430|5430|5430|5430|5429.29|5429.29|0
1628603280000|2021-08-10 13:48:00|5429.65|5429.65|5428.76|5428.76|5429.65|5429.65|5427.76|5427.76|0
1628603290000|2021-08-10 13:48:10|5426.99|5426.99|5426.63|5426.63|5426.99|5426.99|5425.92|5425.92|0
1628603300000|2021-08-10 13:48:20|5426.99|5426.99|5426.99|5426.99|5426.99|5426.99|5426.99|5426.99|0
1628603310000|2021-08-10 13:48:30|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|0
1628603320000|2021-08-10 13:48:40|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|5427.82|0
1628603340000|2021-08-10 13:49:00|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1628603350000|2021-08-10 13:49:10|5428.87|5428.87|5429.46|5429.46|5429.46|5429.46|5428.87|5428.87|0
1628603360000|2021-08-10 13:49:20|5429.64|5429.64|5430.11|5430.11|5430.11|5430.11|5429.64|5429.64|0
1628603370000|2021-08-10 13:49:30|5430.45|5430.45|5429.75|5429.75|5430.45|5430.45|5429.75|5429.75|0
1628603430000|2021-08-10 13:50:30|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|5427.62|0
1628603450000|2021-08-10 13:50:50|5428.33|5428.33|5428.69|5428.69|5428.69|5428.69|5428.33|5428.33|0
1628603460000|2021-08-10 13:51:00|5429.4|5429.4|5428.75|5428.75|5429.81|5429.81|5428.75|5428.75|0
1628603470000|2021-08-10 13:51:10|5429.1|5429.1|5428.75|5428.75|5429.1|5429.1|5428.75|5428.75|0
1628603480000|2021-08-10 13:51:20|5429.46|5429.46|5429.4|5429.4|5429.46|5429.46|5429.4|5429.4|0
1628603490000|2021-08-10 13:51:30|5429.04|5429.04|5429.4|5429.4|5429.4|5429.4|5429.04|5429.04|0
1628603500000|2021-08-10 13:51:40|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1628603530000|2021-08-10 13:52:10|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1628603540000|2021-08-10 13:52:20|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1628603550000|2021-08-10 13:52:30|5427.97|5427.97|5428.31|5428.31|5428.31|5428.31|5426.9|5426.9|0
1628603560000|2021-08-10 13:52:40|5427.97|5427.97|5427.61|5427.61|5427.97|5427.97|5427.25|5427.25|0
1628603570000|2021-08-10 13:52:50|5426.9|5426.9|5426.32|5426.32|5426.9|5426.9|5426.32|5426.32|0
1628603610000|2021-08-10 13:53:30|5427.03|5427.03|5427.03|5427.03|5427.03|5427.03|5427.03|5427.03|0
1628603630000|2021-08-10 13:53:50|5426.68|5426.68|5426.68|5426.68|5426.68|5426.68|5426.68|5426.68|0
1628603680000|2021-08-10 13:54:40|5426.32|5426.32|5427.44|5427.44|5427.44|5427.44|5425.97|5425.97|0
1628603700000|2021-08-10 13:55:00|5427.33|5427.33|5427.21|5427.21|5427.33|5427.33|5427.21|5427.21|0
1628603710000|2021-08-10 13:55:10|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|5426.85|0
1628603730000|2021-08-10 13:55:30|5426.97|5426.97|5427.03|5427.03|5427.03|5427.03|5426.91|5426.91|0
1628603750000|2021-08-10 13:55:50|5427.09|5427.09|5427.09|5427.09|5427.09|5427.09|5427.09|5427.09|0
1628603760000|2021-08-10 13:56:00|5426.75|5426.75|5426.51|5426.51|5426.75|5426.75|5426.39|5426.39|0
1628603770000|2021-08-10 13:56:10|5426.87|5426.87|5426.87|5426.87|5426.87|5426.87|5426.87|5426.87|0
1628603780000|2021-08-10 13:56:20|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|0
1628603790000|2021-08-10 13:56:30|5426.74|5426.74|5426.98|5426.98|5426.98|5426.98|5426.03|5426.03|0
1628603800000|2021-08-10 13:56:40|5427.16|5427.16|5427.75|5427.75|5427.81|5427.81|5427.16|5427.16|0
1628603810000|2021-08-10 13:56:50|5427.4|5427.4|5427.04|5427.04|5427.4|5427.4|5427.04|5427.04|0
1628603840000|2021-08-10 13:57:20|5426.33|5426.33|5425.98|5425.98|5426.33|5426.33|5425.27|5425.27|0
1628603850000|2021-08-10 13:57:30|5426.33|5426.33|5426.33|5426.33|5426.69|5426.69|5426.33|5426.33|0
1628603860000|2021-08-10 13:57:40|5426.15|5426.15|5426.21|5426.21|5426.21|5426.21|5426.1|5426.1|0
1628603870000|2021-08-10 13:57:50|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|0
1628603880000|2021-08-10 13:58:00|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|0
1628603900000|2021-08-10 13:58:20|5426.81|5426.81|5426.81|5426.81|5426.81|5426.81|5426.81|5426.81|0
1628603920000|2021-08-10 13:58:40|5426.75|5426.75|5425.98|5425.98|5426.75|5426.75|5425.98|5425.98|0
1628603950000|2021-08-10 13:59:10|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|5424.91|0
1628603960000|2021-08-10 13:59:20|5424.32|5424.32|5423.96|5423.96|5424.32|5424.32|5423.96|5423.96|0
1628603970000|2021-08-10 13:59:30|5423.25|5423.25|5423.49|5423.49|5423.49|5423.49|5423.25|5423.25|0
1628603980000|2021-08-10 13:59:40|5424.91|5424.91|5424.62|5424.62|5424.91|5424.91|5424.62|5424.62|0
1628603990000|2021-08-10 13:59:50|5424.38|5424.38|5424.85|5424.85|5424.85|5424.85|5424.38|5424.38|0
1628604000000|2021-08-10 14:00:00|5424.5|5424.5|5424.5|5424.5|5424.5|5424.5|5424.5|5424.5|0
1628604010000|2021-08-10 14:00:10|5424.14|5424.14|5423.79|5423.79|5424.14|5424.14|5423.79|5423.79|0
1628604020000|2021-08-10 14:00:20|5424.85|5424.85|5425.56|5425.56|5425.56|5425.56|5424.5|5424.5|0
1628604030000|2021-08-10 14:00:30|5425.21|5425.21|5425.21|5425.21|5426.27|5426.27|5425.21|5425.21|0
1628604040000|2021-08-10 14:00:40|5425.33|5425.33|5425.09|5425.09|5425.33|5425.33|5425.09|5425.09|0
1628604050000|2021-08-10 14:00:50|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1628604060000|2021-08-10 14:01:00|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|5426.16|0
1628604100000|2021-08-10 14:01:40|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|0
1628604120000|2021-08-10 14:02:00|5426.87|5426.87|5426.57|5426.57|5426.87|5426.87|5426.51|5426.51|0
1628604130000|2021-08-10 14:02:10|5426.23|5426.23|5424.69|5424.69|5426.23|5426.23|5424.69|5424.69|0
1628604140000|2021-08-10 14:02:20|5424.57|5424.57|5422.35|5422.35|5424.57|5424.57|5422.23|5422.23|0
1628604160000|2021-08-10 14:02:40|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|0
1628604170000|2021-08-10 14:02:50|5423.1|5423.1|5422.41|5422.41|5423.1|5423.1|5422.41|5422.41|0
1628604180000|2021-08-10 14:03:00|5422.7|5422.7|5423.06|5423.06|5423.06|5423.06|5422.7|5422.7|0
1628604190000|2021-08-10 14:03:10|5423.41|5423.41|5423.41|5423.41|5423.41|5423.41|5423.41|5423.41|0
1628604200000|2021-08-10 14:03:20|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|0
1628604210000|2021-08-10 14:03:30|5423.99|5423.99|5424.23|5424.23|5424.23|5424.23|5423.99|5423.99|0
1628604220000|2021-08-10 14:03:40|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|0
1628604230000|2021-08-10 14:03:50|5423.64|5423.64|5423.99|5423.99|5423.99|5423.99|5423.64|5423.64|0
1628604240000|2021-08-10 14:04:00|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|0
1628604260000|2021-08-10 14:04:20|5422.93|5422.93|5422.93|5422.93|5422.93|5422.93|5422.93|5422.93|0
1628604270000|2021-08-10 14:04:30|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|0
1628604280000|2021-08-10 14:04:40|5422.93|5422.93|5422.22|5422.22|5422.93|5422.93|5422.22|5422.22|0
1628604300000|2021-08-10 14:05:00|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|5421.51|0
1628604320000|2021-08-10 14:05:20|5422.57|5422.57|5422.57|5422.57|5422.57|5422.57|5422.57|5422.57|0
1628604350000|2021-08-10 14:05:50|5422.93|5422.93|5423.64|5423.64|5423.64|5423.64|5422.93|5422.93|0
1628604360000|2021-08-10 14:06:00|5423.99|5423.99|5423.06|5423.06|5424.41|5424.41|5423.06|5423.06|0
1628604370000|2021-08-10 14:06:10|5422.35|5422.35|5420.82|5420.82|5422.35|5422.35|5420.82|5420.82|0
1628604380000|2021-08-10 14:06:20|5420.11|5420.11|5418.88|5418.88|5420.11|5420.11|5418.88|5418.88|0
1628604420000|2021-08-10 14:07:00|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|0
1628604440000|2021-08-10 14:07:20|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|0
1628604450000|2021-08-10 14:07:30|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|0
1628604480000|2021-08-10 14:08:00|5419.46|5419.46|5417.8|5417.8|5419.46|5419.46|5416.74|5416.74|0
1628604490000|2021-08-10 14:08:10|5417.74|5417.74|5417.74|5417.74|5417.74|5417.74|5417.74|5417.74|0
1628604510000|2021-08-10 14:08:30|5417.86|5417.86|5417.86|5417.86|5417.86|5417.86|5417.86|5417.86|0
1628604520000|2021-08-10 14:08:40|5418.04|5418.04|5418.04|5418.04|5418.04|5418.04|5418.04|5418.04|0
1628604550000|2021-08-10 14:09:10|5418.39|5418.39|5418.39|5418.39|5418.39|5418.39|5418.39|5418.39|0
1628604580000|2021-08-10 14:09:40|5418.75|5418.75|5418.75|5418.75|5418.75|5418.75|5418.75|5418.75|0
1628604590000|2021-08-10 14:09:50|5418.39|5418.39|5418.75|5418.75|5418.75|5418.75|5418.39|5418.39|0
1628604600000|2021-08-10 14:10:00|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|5418.8|0
1628604610000|2021-08-10 14:10:10|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|5418.46|0
1628604630000|2021-08-10 14:10:30|5418.82|5418.82|5418.88|5418.88|5418.88|5418.88|5418.82|5418.82|0
1628604640000|2021-08-10 14:10:40|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1628604650000|2021-08-10 14:10:50|5419.93|5419.93|5420.28|5420.28|5420.28|5420.28|5419.93|5419.93|0
1628604660000|2021-08-10 14:11:00|5420.52|5420.52|5420.88|5420.88|5420.88|5420.88|5420.52|5420.52|0
1628604670000|2021-08-10 14:11:10|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|0
1628604680000|2021-08-10 14:11:20|5420.88|5420.88|5420.52|5420.52|5421.23|5421.23|5420.17|5420.17|0
1628604700000|2021-08-10 14:11:40|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|0
1628604710000|2021-08-10 14:11:50|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|5421.23|0
1628604730000|2021-08-10 14:12:10|5421.29|5421.29|5418.69|5418.69|5421.29|5421.29|5418.69|5418.69|0
1628604740000|2021-08-10 14:12:20|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|5418.63|0
1628604750000|2021-08-10 14:12:30|5418.57|5418.57|5417.75|5417.75|5418.57|5418.57|5417.75|5417.75|0
1628604770000|2021-08-10 14:12:50|5417.41|5417.41|5417.41|5417.41|5417.41|5417.41|5417.41|5417.41|0
1628604800000|2021-08-10 14:13:20|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|0
1628604810000|2021-08-10 14:13:30|5417.77|5417.77|5417.06|5417.06|5417.77|5417.77|5417.06|5417.06|0
1628604820000|2021-08-10 14:13:40|5416.58|5416.58|5415.54|5415.54|5416.58|5416.58|5415.54|5415.54|0
1628604850000|2021-08-10 14:14:10|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|0
1628604860000|2021-08-10 14:14:20|5415.38|5415.38|5414.43|5414.43|5415.38|5415.38|5414.43|5414.43|0
1628604870000|2021-08-10 14:14:30|5415.14|5415.14|5415.32|5415.32|5415.32|5415.32|5415.14|5415.14|0
1628604880000|2021-08-10 14:14:40|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|5415.66|0
1628604890000|2021-08-10 14:14:50|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|0
1628604900000|2021-08-10 14:15:00|5417.44|5417.44|5417.44|5417.44|5417.44|5417.44|5417.44|5417.44|0
1628604920000|2021-08-10 14:15:20|5417.08|5417.08|5417.44|5417.44|5417.44|5417.44|5417.08|5417.08|0
1628604930000|2021-08-10 14:15:30|5417.79|5417.79|5418.13|5418.13|5418.13|5418.13|5417.79|5417.79|0
1628604960000|2021-08-10 14:16:00|5418.37|5418.37|5419.44|5419.44|5419.44|5419.44|5418.37|5418.37|0
1628605000000|2021-08-10 14:16:40|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|0
1628605020000|2021-08-10 14:17:00|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|0
1628605050000|2021-08-10 14:17:30|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1628605080000|2021-08-10 14:18:00|5419.36|5419.36|5419.72|5419.72|5419.72|5419.72|5419.36|5419.36|0
1628605090000|2021-08-10 14:18:10|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|0
1628605100000|2021-08-10 14:18:20|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|0
1628605110000|2021-08-10 14:18:30|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|0
1628605140000|2021-08-10 14:19:00|5418.83|5418.83|5418.83|5418.83|5418.83|5418.83|5418.83|5418.83|0
1628605200000|2021-08-10 14:20:00|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|5418.12|0
1628605230000|2021-08-10 14:20:30|5417.88|5417.88|5417.52|5417.52|5417.88|5417.88|5417.52|5417.52|0
1628605240000|2021-08-10 14:20:40|5417.88|5417.88|5417.54|5417.54|5417.88|5417.88|5417.54|5417.54|0
1628605250000|2021-08-10 14:20:50|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|0
1628605260000|2021-08-10 14:21:00|5415.76|5415.76|5416.12|5416.12|5416.12|5416.12|5415.76|5415.76|0
1628605270000|2021-08-10 14:21:10|5416.47|5416.47|5416.12|5416.12|5416.47|5416.47|5416.12|5416.12|0
1628605280000|2021-08-10 14:21:20|5416.47|5416.47|5416.83|5416.83|5417.18|5417.18|5416.47|5416.47|0
1628605310000|2021-08-10 14:21:50|5416.47|5416.47|5416.12|5416.12|5416.47|5416.47|5416.12|5416.12|0
1628605320000|2021-08-10 14:22:00|5416.46|5416.46|5417.05|5417.05|5417.05|5417.05|5416.46|5416.46|0
1628605330000|2021-08-10 14:22:10|5417.41|5417.41|5418.12|5418.12|5418.12|5418.12|5417.41|5417.41|0
1628605350000|2021-08-10 14:22:30|5417.76|5417.76|5419.41|5419.41|5419.41|5419.41|5417.76|5417.76|0
1628605360000|2021-08-10 14:22:40|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1628605370000|2021-08-10 14:22:50|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|0
1628605410000|2021-08-10 14:23:30|5418.7|5418.7|5418.16|5418.16|5418.7|5418.7|5418.16|5418.16|0
1628605440000|2021-08-10 14:24:00|5417.81|5417.81|5418.16|5418.16|5418.16|5418.16|5417.81|5417.81|0
1628605470000|2021-08-10 14:24:30|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1628605490000|2021-08-10 14:24:50|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|0
1628605500000|2021-08-10 14:25:00|5417.41|5417.41|5417.35|5417.35|5417.41|5417.41|5416.7|5416.7|0
1628605510000|2021-08-10 14:25:10|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|0
1628605520000|2021-08-10 14:25:20|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|5416.88|0
1628605530000|2021-08-10 14:25:30|5416.17|5416.17|5415.46|5415.46|5416.17|5416.17|5415.1|5415.1|0
1628605550000|2021-08-10 14:25:50|5415.8|5415.8|5416.15|5416.15|5416.15|5416.15|5415.8|5415.8|0
1628605580000|2021-08-10 14:26:20|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|5416.86|0
1628605600000|2021-08-10 14:26:40|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|0
1628605610000|2021-08-10 14:26:50|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|5417.16|0
1628605620000|2021-08-10 14:27:00|5416.8|5416.8|5416.21|5416.21|5416.8|5416.8|5416.21|5416.21|0
1628605650000|2021-08-10 14:27:30|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|0
1628605660000|2021-08-10 14:27:40|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|0
1628605680000|2021-08-10 14:28:00|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|0
1628605700000|2021-08-10 14:28:20|5416.7|5416.7|5417.64|5417.64|5418|5418|5416.58|5416.58|0
1628605710000|2021-08-10 14:28:30|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|0
1628605730000|2021-08-10 14:28:50|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|0
1628605740000|2021-08-10 14:29:00|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|0
1628605750000|2021-08-10 14:29:10|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|0
1628605760000|2021-08-10 14:29:20|5417.59|5417.59|5417.23|5417.23|5417.59|5417.59|5417.23|5417.23|0
1628605780000|2021-08-10 14:29:40|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|0
1628605810000|2021-08-10 14:30:10|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|0
1628605850000|2021-08-10 14:30:50|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|0
1628605860000|2021-08-10 14:31:00|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1628605870000|2021-08-10 14:31:10|5418.16|5418.16|5418.8|5418.8|5418.8|5418.8|5418.16|5418.16|0
1628605890000|2021-08-10 14:31:30|5418.98|5418.98|5419.39|5419.39|5419.39|5419.39|5418.98|5418.98|0
1628605900000|2021-08-10 14:31:40|5420.34|5420.34|5420.69|5420.69|5420.69|5420.69|5420.34|5420.34|0
1628605910000|2021-08-10 14:31:50|5420.64|5420.64|5420.64|5420.64|5420.64|5420.64|5420.64|5420.64|0
1628605920000|2021-08-10 14:32:00|5420.98|5420.98|5420.92|5420.92|5420.98|5420.98|5420.92|5420.92|0
1628605930000|2021-08-10 14:32:10|5421.63|5421.63|5421.8|5421.8|5421.98|5421.98|5421.63|5421.63|0
1628605940000|2021-08-10 14:32:20|5422.34|5422.34|5422.51|5422.51|5422.51|5422.51|5422.34|5422.34|0
1628605960000|2021-08-10 14:32:40|5422.69|5422.69|5422.34|5422.34|5422.69|5422.69|5422.34|5422.34|0
1628605970000|2021-08-10 14:32:50|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|0
1628606010000|2021-08-10 14:33:30|5422.34|5422.34|5421.63|5421.63|5422.34|5422.34|5421.63|5421.63|0
1628606020000|2021-08-10 14:33:40|5421.98|5421.98|5422.1|5422.1|5422.16|5422.16|5421.98|5421.98|0
1628606070000|2021-08-10 14:34:30|5422.16|5422.16|5421.92|5421.92|5422.16|5422.16|5421.92|5421.92|0
1628606080000|2021-08-10 14:34:40|5422.28|5422.28|5422.22|5422.22|5422.28|5422.28|5422.22|5422.22|0
1628606130000|2021-08-10 14:35:30|5422.57|5422.57|5422.57|5422.57|5422.57|5422.57|5422.57|5422.57|0
1628606140000|2021-08-10 14:35:40|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|0
1628606160000|2021-08-10 14:36:00|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|5422.18|0
1628606170000|2021-08-10 14:36:10|5422.12|5422.12|5422.29|5422.29|5422.29|5422.29|5422.12|5422.12|0
1628606220000|2021-08-10 14:37:00|5421.94|5421.94|5420.41|5420.41|5421.94|5421.94|5420.41|5420.41|0
1628606230000|2021-08-10 14:37:10|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|0
1628606240000|2021-08-10 14:37:20|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|0
1628606250000|2021-08-10 14:37:30|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|0
1628606260000|2021-08-10 14:37:40|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|5420.17|0
1628606270000|2021-08-10 14:37:50|5420.53|5420.53|5420.53|5420.53|5420.53|5420.53|5420.53|5420.53|0
1628606290000|2021-08-10 14:38:10|5420.19|5420.19|5420.19|5420.19|5420.19|5420.19|5420.19|5420.19|0
1628606300000|2021-08-10 14:38:20|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|5419.48|0
1628606310000|2021-08-10 14:38:30|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1628606320000|2021-08-10 14:38:40|5419.53|5419.53|5420.24|5420.24|5420.24|5420.24|5419.53|5419.53|0
1628606340000|2021-08-10 14:39:00|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|0
1628606410000|2021-08-10 14:40:10|5420.54|5420.54|5420.88|5420.88|5420.88|5420.88|5420.54|5420.54|0
1628606440000|2021-08-10 14:40:40|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|0
1628606450000|2021-08-10 14:40:50|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|5420.88|0
1628606470000|2021-08-10 14:41:10|5421.24|5421.24|5421.59|5421.59|5421.59|5421.59|5421.24|5421.24|0
1628606490000|2021-08-10 14:41:30|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|5421.83|0
1628606530000|2021-08-10 14:42:10|5422.54|5422.54|5422.54|5422.54|5422.54|5422.54|5422.54|5422.54|0
1628606570000|2021-08-10 14:42:50|5422.78|5422.78|5423.13|5423.13|5423.13|5423.13|5422.78|5422.78|0
1628606580000|2021-08-10 14:43:00|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|5422.78|0
1628606590000|2021-08-10 14:43:10|5422.42|5422.42|5422.07|5422.07|5422.42|5422.42|5422.07|5422.07|0
1628606610000|2021-08-10 14:43:30|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1628606640000|2021-08-10 14:44:00|5421.89|5421.89|5421.89|5421.89|5421.89|5421.89|5421.89|5421.89|0
1628606650000|2021-08-10 14:44:10|5421.83|5421.83|5422.89|5422.89|5422.89|5422.89|5421.83|5421.83|0
1628606690000|2021-08-10 14:44:50|5422.72|5422.72|5422.66|5422.66|5422.83|5422.83|5422.66|5422.66|0
1628606700000|2021-08-10 14:45:00|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|5423.01|0
1628606710000|2021-08-10 14:45:10|5423.37|5423.37|5423.37|5423.37|5423.37|5423.37|5423.37|5423.37|0
1628606720000|2021-08-10 14:45:20|5424.08|5424.08|5424.08|5424.08|5424.08|5424.08|5424.08|5424.08|0
1628606750000|2021-08-10 14:45:50|5423.72|5423.72|5422.66|5422.66|5423.72|5423.72|5422.66|5422.66|0
1628606770000|2021-08-10 14:46:10|5423.01|5423.01|5422.95|5422.95|5423.01|5423.01|5422.95|5422.95|0
1628606780000|2021-08-10 14:46:20|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|5422.89|0
1628606800000|2021-08-10 14:46:40|5422.95|5422.95|5423.31|5423.31|5423.31|5423.31|5422.95|5422.95|0
1628606810000|2021-08-10 14:46:50|5423.37|5423.37|5423.31|5423.31|5423.37|5423.37|5423.31|5423.31|0
1628606830000|2021-08-10 14:47:10|5422.95|5422.95|5422.95|5422.95|5422.95|5422.95|5422.95|5422.95|0
1628606840000|2021-08-10 14:47:20|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|5423.07|0
1628606850000|2021-08-10 14:47:30|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|0
1628606860000|2021-08-10 14:47:40|5423.48|5423.48|5423.83|5423.83|5423.83|5423.83|5423.48|5423.48|0
1628606880000|2021-08-10 14:48:00|5423.88|5423.88|5424.59|5424.59|5425.3|5425.3|5423.88|5423.88|0
1628606910000|2021-08-10 14:48:30|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|0
1628606920000|2021-08-10 14:48:40|5423.53|5423.53|5422.77|5422.77|5423.53|5423.53|5422.48|5422.48|0
1628606930000|2021-08-10 14:48:50|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|5423.13|0
1628606940000|2021-08-10 14:49:00|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|0
1628606950000|2021-08-10 14:49:10|5423.66|5423.66|5423.66|5423.66|5423.66|5423.66|5423.66|5423.66|0
1628606960000|2021-08-10 14:49:20|5423.3|5423.3|5423.42|5423.42|5423.42|5423.42|5423.3|5423.3|0
1628606970000|2021-08-10 14:49:30|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|0
1628607000000|2021-08-10 14:50:00|5422.37|5422.37|5422.19|5422.19|5422.37|5422.37|5422.19|5422.19|0
1628607010000|2021-08-10 14:50:10|5422.01|5422.01|5421.73|5421.73|5422.01|5422.01|5421.73|5421.73|0
1628607040000|2021-08-10 14:50:40|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|5422.09|0
1628607050000|2021-08-10 14:50:50|5422.44|5422.44|5422.92|5422.92|5422.92|5422.92|5422.44|5422.44|0
1628607060000|2021-08-10 14:51:00|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|5422.98|0
1628607070000|2021-08-10 14:51:10|5422.62|5422.62|5422.98|5422.98|5422.98|5422.98|5422.62|5422.62|0
1628607110000|2021-08-10 14:51:50|5423.32|5423.32|5423.32|5423.32|5423.32|5423.32|5423.32|5423.32|0
1628607130000|2021-08-10 14:52:10|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|0
1628607160000|2021-08-10 14:52:40|5423.14|5423.14|5423.08|5423.08|5423.14|5423.14|5423.08|5423.08|0
1628607170000|2021-08-10 14:52:50|5422.9|5422.9|5423.08|5423.08|5423.26|5423.26|5422.9|5422.9|0
1628607220000|2021-08-10 14:53:40|5423.26|5423.26|5422.68|5422.68|5423.26|5423.26|5422.68|5422.68|0
1628607230000|2021-08-10 14:53:50|5422.5|5422.5|5422.68|5422.68|5422.68|5422.68|5422.5|5422.5|0
1628607240000|2021-08-10 14:54:00|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|0
1628607250000|2021-08-10 14:54:10|5422.62|5422.62|5422.74|5422.74|5422.79|5422.79|5422.62|5422.62|0
1628607260000|2021-08-10 14:54:20|5422.91|5422.91|5422.91|5422.91|5422.91|5422.91|5422.91|5422.91|0
1628607290000|2021-08-10 14:54:50|5423.27|5423.27|5422.91|5422.91|5423.27|5423.27|5422.91|5422.91|0
1628607310000|2021-08-10 14:55:10|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1628607370000|2021-08-10 14:56:10|5423.03|5423.03|5423.03|5423.03|5423.03|5423.03|5423.03|5423.03|0
1628607400000|2021-08-10 14:56:40|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|5422.69|0
1628607410000|2021-08-10 14:56:50|5422.45|5422.45|5422.11|5422.11|5422.45|5422.45|5421.93|5421.93|0
1628607420000|2021-08-10 14:57:00|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|0
1628607430000|2021-08-10 14:57:10|5422.58|5422.58|5422.64|5422.64|5422.64|5422.64|5422.58|5422.58|0
1628607440000|2021-08-10 14:57:20|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|0
1628607450000|2021-08-10 14:57:30|5423.11|5423.11|5423.47|5423.47|5423.47|5423.47|5423.11|5423.11|0
1628607460000|2021-08-10 14:57:40|5423.82|5423.82|5424.24|5424.24|5424.24|5424.24|5423.82|5423.82|0
1628607480000|2021-08-10 14:58:00|5424.3|5424.3|5424.3|5424.3|5424.3|5424.3|5424.3|5424.3|0
1628607490000|2021-08-10 14:58:10|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|0
1628607500000|2021-08-10 14:58:20|5425.01|5425.01|5425.72|5425.72|5425.72|5425.72|5425.01|5425.01|0
1628607510000|2021-08-10 14:58:30|5426.07|5426.07|5426.07|5426.07|5426.07|5426.07|5426.07|5426.07|0
1628607520000|2021-08-10 14:58:40|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1628607530000|2021-08-10 14:58:50|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|0
1628607540000|2021-08-10 14:59:00|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|0
1628607560000|2021-08-10 14:59:20|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1628607580000|2021-08-10 14:59:40|5427.49|5427.49|5427.85|5427.85|5427.85|5427.85|5427.49|5427.49|0
1628607600000|2021-08-10 15:00:00|5428.56|5428.56|5427.49|5427.49|5428.56|5428.56|5427.49|5427.49|0
1628607610000|2021-08-10 15:00:10|5427.83|5427.83|5427.83|5427.83|5427.83|5427.83|5427.48|5427.48|0
1628607620000|2021-08-10 15:00:20|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|5428.19|0
1628607640000|2021-08-10 15:00:40|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1628607650000|2021-08-10 15:00:50|5428.47|5428.47|5428.41|5428.41|5428.47|5428.47|5428.41|5428.41|0
1628607660000|2021-08-10 15:01:00|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.29|5428.29|0
1628607740000|2021-08-10 15:02:20|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1628607760000|2021-08-10 15:02:40|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1628607770000|2021-08-10 15:02:50|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1628607790000|2021-08-10 15:03:10|5427.64|5427.64|5426.93|5426.93|5427.64|5427.64|5426.93|5426.93|0
1628607810000|2021-08-10 15:03:30|5426.58|5426.58|5426.93|5426.93|5426.93|5426.93|5426.58|5426.58|0
1628607820000|2021-08-10 15:03:40|5427.29|5427.29|5427.29|5427.29|5427.29|5427.29|5427.29|5427.29|0
1628607830000|2021-08-10 15:03:50|5426.95|5426.95|5426.67|5426.67|5426.95|5426.95|5426.67|5426.67|0
1628607850000|2021-08-10 15:04:10|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|0
1628607860000|2021-08-10 15:04:20|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|0
1628607880000|2021-08-10 15:04:40|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|0
1628607890000|2021-08-10 15:04:50|5427.36|5427.36|5427.01|5427.01|5427.36|5427.36|5427.01|5427.01|0
1628607900000|2021-08-10 15:05:00|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|0
1628607910000|2021-08-10 15:05:10|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|0
1628607920000|2021-08-10 15:05:20|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|0
1628607940000|2021-08-10 15:05:40|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|5426.49|0
1628607950000|2021-08-10 15:05:50|5426.38|5426.38|5426.14|5426.14|5426.38|5426.38|5426.14|5426.14|0
1628607960000|2021-08-10 15:06:00|5426.48|5426.48|5425.36|5425.36|5426.48|5426.48|5425.08|5425.08|0
1628607970000|2021-08-10 15:06:10|5425|5425|5425|5425|5425|5425|5425|5425|0
1628607980000|2021-08-10 15:06:20|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|0
1628607990000|2021-08-10 15:06:30|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|5424.99|0
1628608000000|2021-08-10 15:06:40|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|5424.63|0
1628608010000|2021-08-10 15:06:50|5424.87|5424.87|5424.87|5424.87|5424.87|5424.87|5424.87|5424.87|0
1628608020000|2021-08-10 15:07:00|5425.11|5425.11|5424.53|5424.53|5425.11|5425.11|5424.53|5424.53|0
1628608040000|2021-08-10 15:07:20|5424.19|5424.19|5424.01|5424.01|5424.19|5424.19|5423.89|5423.89|0
1628608050000|2021-08-10 15:07:30|5424.07|5424.07|5424.19|5424.19|5424.19|5424.19|5424.07|5424.07|0
1628608070000|2021-08-10 15:07:50|5424.54|5424.54|5425.25|5425.25|5425.25|5425.25|5424.54|5424.54|0
1628608080000|2021-08-10 15:08:00|5424.9|5424.9|5424.95|5424.95|5424.95|5424.95|5424.9|5424.9|0
1628608110000|2021-08-10 15:08:30|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|5425.31|0
1628608120000|2021-08-10 15:08:40|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|5425.65|0
1628608130000|2021-08-10 15:08:50|5425.59|5425.59|5425.47|5425.47|5425.59|5425.59|5425.47|5425.47|0
1628608150000|2021-08-10 15:09:10|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|0
1628608240000|2021-08-10 15:10:40|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|0
1628608250000|2021-08-10 15:10:50|5425.53|5425.53|5425.59|5425.59|5425.59|5425.59|5425.53|5425.53|0
1628608260000|2021-08-10 15:11:00|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|5425.24|0
1628608270000|2021-08-10 15:11:10|5425.59|5425.59|5425.47|5425.47|5425.59|5425.59|5425.47|5425.47|0
1628608290000|2021-08-10 15:11:30|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|5425.13|0
1628608300000|2021-08-10 15:11:40|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|5424.78|0
1628608310000|2021-08-10 15:11:50|5425.13|5425.13|5424.79|5424.79|5425.13|5425.13|5424.79|5424.79|0
1628608360000|2021-08-10 15:12:40|5424.73|5424.73|5424.79|5424.79|5424.79|5424.79|5424.73|5424.73|0
1628608370000|2021-08-10 15:12:50|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|0
1628608390000|2021-08-10 15:13:10|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|5425.16|0
1628608430000|2021-08-10 15:13:50|5425.84|5425.84|5425.84|5425.84|5425.84|5425.84|5425.84|5425.84|0
1628608440000|2021-08-10 15:14:00|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|5426.18|0
1628608460000|2021-08-10 15:14:20|5426.54|5426.54|5426.65|5426.65|5426.89|5426.89|5426.54|5426.54|0
1628608470000|2021-08-10 15:14:30|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|5426.3|0
1628608480000|2021-08-10 15:14:40|5426.54|5426.54|5426.18|5426.18|5426.54|5426.54|5426.18|5426.18|0
1628608490000|2021-08-10 15:14:50|5426.54|5426.54|5426.89|5426.89|5426.89|5426.89|5426.54|5426.54|0
1628608550000|2021-08-10 15:15:50|5426.65|5426.65|5426.31|5426.31|5426.65|5426.65|5426.31|5426.31|0
1628608590000|2021-08-10 15:16:30|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|0
1628608610000|2021-08-10 15:16:50|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|0
1628608620000|2021-08-10 15:17:00|5426.65|5426.65|5425.23|5425.23|5426.65|5426.65|5425.23|5425.23|0
1628608640000|2021-08-10 15:17:20|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|5427.01|0
1628608670000|2021-08-10 15:17:50|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|5426.67|0
1628608680000|2021-08-10 15:18:00|5426.61|5426.61|5426.55|5426.55|5426.61|5426.61|5426.55|5426.55|0
1628608710000|2021-08-10 15:18:30|5426.89|5426.89|5427.25|5427.25|5427.25|5427.25|5426.89|5426.89|0
1628608820000|2021-08-10 15:20:20|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|0
1628608880000|2021-08-10 15:21:20|5427.96|5427.96|5427.96|5427.96|5427.96|5427.96|5427.96|5427.96|0
1628608890000|2021-08-10 15:21:30|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|5428.31|0
1628608970000|2021-08-10 15:22:50|5428.07|5428.07|5427.38|5427.38|5428.07|5428.07|5427.38|5427.38|0
1628608980000|2021-08-10 15:23:00|5427.02|5427.02|5427.73|5427.73|5427.73|5427.73|5427.02|5427.02|0
1628609010000|2021-08-10 15:23:30|5428.41|5428.41|5428.41|5428.41|5428.41|5428.41|5428.41|5428.41|0
1628609040000|2021-08-10 15:24:00|5428.65|5428.65|5428.65|5428.65|5428.65|5428.65|5428.65|5428.65|0
1628609050000|2021-08-10 15:24:10|5428.41|5428.41|5428.07|5428.07|5428.41|5428.41|5428.07|5428.07|0
1628609090000|2021-08-10 15:24:50|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|0
1628609100000|2021-08-10 15:25:00|5428.07|5428.07|5428.13|5428.13|5428.13|5428.13|5428.07|5428.07|0
1628609110000|2021-08-10 15:25:10|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|0
1628609120000|2021-08-10 15:25:20|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1628609130000|2021-08-10 15:25:30|5427.81|5427.81|5428.26|5428.26|5428.26|5428.26|5427.81|5427.81|0
1628609170000|2021-08-10 15:26:10|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1628609190000|2021-08-10 15:26:30|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|5428.66|0
1628609200000|2021-08-10 15:26:40|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1628609220000|2021-08-10 15:27:00|5427.97|5427.97|5427.61|5427.61|5427.97|5427.97|5427.61|5427.61|0
1628609230000|2021-08-10 15:27:10|5427.37|5427.37|5426.9|5426.9|5427.37|5427.37|5426.9|5426.9|0
1628609260000|2021-08-10 15:27:40|5427.24|5427.24|5427|5427|5427.24|5427.24|5427|5427|0
1628609280000|2021-08-10 15:28:00|5427.71|5427.71|5427.83|5427.83|5427.83|5427.83|5427.71|5427.71|0
1628609290000|2021-08-10 15:28:10|5427.71|5427.71|5428.07|5428.07|5428.07|5428.07|5427.71|5427.71|0
1628609310000|2021-08-10 15:28:30|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|0
1628609330000|2021-08-10 15:28:50|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|0
1628609340000|2021-08-10 15:29:00|5428.84|5428.84|5427.97|5427.97|5428.84|5428.84|5427.97|5427.97|0
1628609350000|2021-08-10 15:29:10|5427.73|5427.73|5427.37|5427.37|5427.73|5427.73|5427.37|5427.37|0
1628609370000|2021-08-10 15:29:30|5427.65|5427.65|5427.59|5427.59|5427.65|5427.65|5427.24|5427.24|0
1628609380000|2021-08-10 15:29:40|5427.24|5427.24|5427|5427|5427.24|5427.24|5427|5427|0
1628609390000|2021-08-10 15:29:50|5426.76|5426.76|5429.19|5429.19|5429.19|5429.19|5426.76|5426.76|0
1628666100000|2021-08-11 07:15:00|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|0
1628666110000|2021-08-11 07:15:10|5384.95|5384.95|5384.6|5384.6|5384.95|5384.95|5384.24|5384.24|0
1628666130000|2021-08-11 07:15:30|5383.53|5383.53|5381.37|5381.37|5383.53|5383.53|5381.37|5381.37|0
1628666140000|2021-08-11 07:15:40|5379.95|5379.95|5380.32|5380.32|5380.66|5380.66|5379.25|5379.25|0
1628666150000|2021-08-11 07:15:50|5378.19|5378.19|5379.61|5379.61|5379.61|5379.61|5378.19|5378.19|0
1628666160000|2021-08-11 07:16:00|5379.95|5379.95|5379.71|5379.71|5379.95|5379.95|5379.71|5379.71|0
1628666170000|2021-08-11 07:16:10|5379.35|5379.35|5380.06|5380.06|5380.06|5380.06|5379.35|5379.35|0
1628666180000|2021-08-11 07:16:20|5380.42|5380.42|5381.13|5381.13|5381.48|5381.48|5380.42|5380.42|0
1628666190000|2021-08-11 07:16:30|5380.77|5380.77|5379.71|5379.71|5380.77|5380.77|5379.71|5379.71|0
1628666240000|2021-08-11 07:17:20|5377.58|5377.58|5377.93|5377.93|5377.93|5377.93|5377.58|5377.58|0
1628666270000|2021-08-11 07:17:50|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|0
1628666280000|2021-08-11 07:18:00|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.07|5380.07|0
1628666290000|2021-08-11 07:18:10|5380.2|5380.2|5380.88|5380.88|5380.88|5380.88|5380.2|5380.2|0
1628666300000|2021-08-11 07:18:20|5381.83|5381.83|5382.88|5382.88|5384.44|5384.44|5381.83|5381.83|0
1628666310000|2021-08-11 07:18:30|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1628666330000|2021-08-11 07:18:50|5383.09|5383.09|5384.05|5384.05|5384.05|5384.05|5383.09|5383.09|0
1628666340000|2021-08-11 07:19:00|5383.81|5383.81|5384.05|5384.05|5384.05|5384.05|5383.57|5383.57|0
1628666360000|2021-08-11 07:19:20|5383.57|5383.57|5384.84|5384.84|5384.84|5384.84|5383.57|5383.57|0
1628666370000|2021-08-11 07:19:30|5385.2|5385.2|5385.54|5385.54|5385.54|5385.54|5385.2|5385.2|0
1628666380000|2021-08-11 07:19:40|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1628666400000|2021-08-11 07:20:00|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|0
1628666410000|2021-08-11 07:20:10|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|0
1628666430000|2021-08-11 07:20:30|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|0
1628666440000|2021-08-11 07:20:40|5384.58|5384.58|5384.58|5384.58|5384.58|5384.58|5384.58|5384.58|0
1628666460000|2021-08-11 07:21:00|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1628666470000|2021-08-11 07:21:10|5385.29|5385.29|5385.88|5385.88|5385.88|5385.88|5385.29|5385.29|0
1628666480000|2021-08-11 07:21:20|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|0
1628666520000|2021-08-11 07:22:00|5385.77|5385.77|5386.12|5386.12|5386.12|5386.12|5385.77|5385.77|0
1628666530000|2021-08-11 07:22:10|5385.69|5385.69|5384.98|5384.98|5385.69|5385.69|5384.98|5384.98|0
1628666540000|2021-08-11 07:22:20|5384.5|5384.5|5382.39|5382.39|5384.5|5384.5|5382.39|5382.39|0
1628666560000|2021-08-11 07:22:40|5381.68|5381.68|5381.68|5381.68|5381.68|5381.68|5381.68|5381.68|0
1628666570000|2021-08-11 07:22:50|5382.03|5382.03|5383.1|5383.1|5383.1|5383.1|5382.03|5382.03|0
1628666580000|2021-08-11 07:23:00|5383.38|5383.38|5383.86|5383.86|5383.86|5383.86|5383.38|5383.38|0
1628666610000|2021-08-11 07:23:30|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|5384.2|0
1628666630000|2021-08-11 07:23:50|5385.26|5385.26|5385.62|5385.62|5385.62|5385.62|5385.26|5385.26|0
1628666670000|2021-08-11 07:24:30|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|0
1628666700000|2021-08-11 07:25:00|5385.97|5385.97|5387.38|5387.38|5387.38|5387.38|5385.97|5385.97|0
1628666720000|2021-08-11 07:25:20|5387.72|5387.72|5389.49|5389.49|5389.49|5389.49|5387.72|5387.72|0
1628666750000|2021-08-11 07:25:50|5388.43|5388.43|5388.07|5388.07|5388.43|5388.43|5388.07|5388.07|0
1628666760000|2021-08-11 07:26:00|5388.31|5388.31|5386.2|5386.2|5388.31|5388.31|5386.2|5386.2|0
1628666770000|2021-08-11 07:26:10|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1628666790000|2021-08-11 07:26:30|5386.55|5386.55|5386.55|5386.55|5386.55|5386.55|5386.55|5386.55|0
1628666800000|2021-08-11 07:26:40|5385.25|5385.25|5383.59|5383.59|5385.25|5385.25|5383.59|5383.59|0
1628666830000|2021-08-11 07:27:10|5383.87|5383.87|5383.35|5383.35|5383.87|5383.87|5383.35|5383.35|0
1628666840000|2021-08-11 07:27:20|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|0
1628666870000|2021-08-11 07:27:50|5381.92|5381.92|5383.58|5383.58|5383.58|5383.58|5381.92|5381.92|0
1628666880000|2021-08-11 07:28:00|5383.23|5383.23|5382.52|5382.52|5383.23|5383.23|5382.52|5382.52|0
1628666930000|2021-08-11 07:28:50|5381.81|5381.81|5382.16|5382.16|5382.16|5382.16|5381.81|5381.81|0
1628666940000|2021-08-11 07:29:00|5381.1|5381.1|5380.74|5380.74|5381.45|5381.45|5380.74|5380.74|0
1628666950000|2021-08-11 07:29:10|5380.39|5380.39|5381.45|5381.45|5381.45|5381.45|5379.68|5379.68|0
1628666960000|2021-08-11 07:29:20|5382.16|5382.16|5382.16|5382.16|5382.16|5382.16|5382.16|5382.16|0
1628666970000|2021-08-11 07:29:30|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|0
1628666990000|2021-08-11 07:29:50|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|0
1628667020000|2021-08-11 07:30:20|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|0
1628667030000|2021-08-11 07:30:30|5383.72|5383.72|5383.72|5383.72|5384.43|5384.43|5383.72|5383.72|0
1628667050000|2021-08-11 07:30:50|5383.01|5383.01|5383.68|5383.68|5384.02|5384.02|5382.66|5382.66|0
1628667060000|2021-08-11 07:31:00|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|0
1628667070000|2021-08-11 07:31:10|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1628667090000|2021-08-11 07:31:30|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|0
1628667100000|2021-08-11 07:31:40|5385.44|5385.44|5385.72|5385.72|5385.72|5385.72|5385.44|5385.44|0
1628667110000|2021-08-11 07:31:50|5386.79|5386.79|5388.14|5388.14|5388.14|5388.14|5386.79|5386.79|0
1628667120000|2021-08-11 07:32:00|5387.86|5387.86|5387.5|5387.5|5387.86|5387.86|5387.5|5387.5|0
1628667130000|2021-08-11 07:32:10|5387.22|5387.22|5385.8|5385.8|5387.22|5387.22|5385.8|5385.8|0
1628667150000|2021-08-11 07:32:30|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|0
1628667170000|2021-08-11 07:32:50|5386.79|5386.79|5387.27|5387.27|5387.27|5387.27|5386.79|5386.79|0
1628667190000|2021-08-11 07:33:10|5387.62|5387.62|5387.03|5387.03|5387.62|5387.62|5387.03|5387.03|0
1628667200000|2021-08-11 07:33:20|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1628667220000|2021-08-11 07:33:40|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|0
1628667240000|2021-08-11 07:34:00|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|0
1628667250000|2021-08-11 07:34:10|5387.55|5387.55|5386.48|5386.48|5387.55|5387.55|5386.48|5386.48|0
1628667290000|2021-08-11 07:34:50|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|0
1628667300000|2021-08-11 07:35:00|5388.49|5388.49|5388.14|5388.14|5388.49|5388.49|5388.14|5388.14|0
1628667340000|2021-08-11 07:35:40|5387.86|5387.86|5389.28|5389.28|5389.28|5389.28|5387.86|5387.86|0
1628667390000|2021-08-11 07:36:30|5388.57|5388.57|5387.86|5387.86|5388.57|5388.57|5387.86|5387.86|0
1628667400000|2021-08-11 07:36:40|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|0
1628667460000|2021-08-11 07:37:40|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|0
1628667480000|2021-08-11 07:38:00|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|0
1628667570000|2021-08-11 07:39:30|5388.45|5388.45|5387.38|5387.38|5388.45|5388.45|5387.38|5387.38|0
1628667600000|2021-08-11 07:40:00|5386.45|5386.45|5386.69|5386.69|5386.69|5386.69|5386.45|5386.45|0
1628667620000|2021-08-11 07:40:20|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|0
1628667650000|2021-08-11 07:40:50|5384.56|5384.56|5384.56|5384.56|5384.56|5384.56|5384.56|5384.56|0
1628667680000|2021-08-11 07:41:20|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|5384.91|0
1628667690000|2021-08-11 07:41:30|5385.03|5385.03|5385.27|5385.27|5385.27|5385.27|5385.03|5385.03|0
1628667700000|2021-08-11 07:41:40|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|5385.61|0
1628667760000|2021-08-11 07:42:40|5387.03|5387.03|5387.79|5387.79|5387.79|5387.79|5387.03|5387.03|0
1628667780000|2021-08-11 07:43:00|5388.47|5388.47|5388.82|5388.82|5388.82|5388.82|5388.47|5388.47|0
1628667790000|2021-08-11 07:43:10|5388.47|5388.47|5388.47|5388.47|5388.47|5388.47|5388.47|5388.47|0
1628667810000|2021-08-11 07:43:30|5388.11|5388.11|5389.53|5389.53|5389.53|5389.53|5388.11|5388.11|0
1628667830000|2021-08-11 07:43:50|5389.18|5389.18|5389|5389|5389.18|5389.18|5389|5389|0
1628667840000|2021-08-11 07:44:00|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|0
1628667850000|2021-08-11 07:44:10|5388.65|5388.65|5389.36|5389.36|5389.36|5389.36|5388.65|5388.65|0
1628667880000|2021-08-11 07:44:40|5388.65|5388.65|5388.29|5388.29|5388.65|5388.65|5388.29|5388.29|0
1628667920000|2021-08-11 07:45:20|5389|5389|5390.78|5390.78|5390.78|5390.78|5389|5389|0
1628667940000|2021-08-11 07:45:40|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|0
1628667950000|2021-08-11 07:45:50|5392.08|5392.08|5393.63|5393.63|5393.63|5393.63|5392.08|5392.08|0
1628667960000|2021-08-11 07:46:00|5393.87|5393.87|5394.49|5394.49|5394.49|5394.49|5393.87|5393.87|0
1628667980000|2021-08-11 07:46:20|5394.83|5394.83|5393.41|5393.41|5394.83|5394.83|5393.41|5393.41|0
1628667990000|2021-08-11 07:46:30|5393.07|5393.07|5393.31|5393.31|5393.31|5393.31|5393.07|5393.07|0
1628668010000|2021-08-11 07:46:50|5394.02|5394.02|5393.73|5393.73|5394.02|5394.02|5393.73|5393.73|0
1628668020000|2021-08-11 07:47:00|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1628668030000|2021-08-11 07:47:10|5394.09|5394.09|5394.09|5394.09|5394.09|5394.09|5394.09|5394.09|0
1628668040000|2021-08-11 07:47:20|5394.37|5394.37|5394.37|5394.37|5394.37|5394.37|5394.37|5394.37|0
1628668080000|2021-08-11 07:48:00|5395.08|5395.08|5395.08|5395.08|5395.08|5395.08|5395.08|5395.08|0
1628668090000|2021-08-11 07:48:10|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|0
1628668120000|2021-08-11 07:48:40|5396.5|5396.5|5396.5|5396.5|5396.5|5396.5|5396.5|5396.5|0
1628668130000|2021-08-11 07:48:50|5396.15|5396.15|5395.85|5395.85|5396.56|5396.56|5395.85|5395.85|0
1628668140000|2021-08-11 07:49:00|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1628668160000|2021-08-11 07:49:20|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|0
1628668170000|2021-08-11 07:49:30|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1628668180000|2021-08-11 07:49:40|5396.2|5396.2|5395.49|5395.49|5396.2|5396.2|5395.49|5395.49|0
1628668190000|2021-08-11 07:49:50|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|0
1628668260000|2021-08-11 07:51:00|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|0
1628668330000|2021-08-11 07:52:10|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|0
1628668340000|2021-08-11 07:52:20|5394.9|5394.9|5395.26|5395.26|5395.26|5395.26|5394.9|5394.9|0
1628668380000|2021-08-11 07:53:00|5395.97|5395.97|5397.6|5397.6|5397.6|5397.6|5395.97|5395.97|0
1628668430000|2021-08-11 07:53:50|5397.83|5397.83|5397.83|5397.83|5397.83|5397.83|5397.83|5397.83|0
1628668450000|2021-08-11 07:54:10|5399.61|5399.61|5401.03|5401.03|5401.03|5401.03|5399.61|5399.61|0
1628668470000|2021-08-11 07:54:30|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|0
1628668490000|2021-08-11 07:54:50|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|0
1628668500000|2021-08-11 07:55:00|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|0
1628668510000|2021-08-11 07:55:10|5400.1|5400.1|5400.45|5400.45|5400.45|5400.45|5400.1|5400.1|0
1628668520000|2021-08-11 07:55:20|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|0
1628668540000|2021-08-11 07:55:40|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|5401.15|0
1628668550000|2021-08-11 07:55:50|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|5401.39|0
1628668560000|2021-08-11 07:56:00|5401.86|5401.86|5404.81|5404.81|5404.81|5404.81|5401.86|5401.86|0
1628668570000|2021-08-11 07:56:10|5404.1|5404.1|5403.62|5403.62|5404.1|5404.1|5403.62|5403.62|0
1628668580000|2021-08-11 07:56:20|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|0
1628668630000|2021-08-11 07:57:10|5403.19|5403.19|5402.6|5402.6|5403.19|5403.19|5402.6|5402.6|0
1628668640000|2021-08-11 07:57:20|5402.25|5402.25|5401.15|5401.15|5402.25|5402.25|5401.15|5401.15|0
1628668660000|2021-08-11 07:57:40|5400.87|5400.87|5400.87|5400.87|5400.87|5400.87|5400.87|5400.87|0
1628668670000|2021-08-11 07:57:50|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|5400.16|0
1628668680000|2021-08-11 07:58:00|5400.04|5400.04|5400.04|5400.04|5400.04|5400.04|5400.04|5400.04|0
1628668710000|2021-08-11 07:58:30|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|5399.7|0
1628668720000|2021-08-11 07:58:40|5399.46|5399.46|5399.46|5399.46|5399.46|5399.46|5399.46|5399.46|0
1628668740000|2021-08-11 07:59:00|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|0
1628668770000|2021-08-11 07:59:30|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1628668800000|2021-08-11 08:00:00|5400.04|5400.04|5399.69|5399.69|5400.04|5400.04|5399.69|5399.69|0
1628668810000|2021-08-11 08:00:10|5400.41|5400.41|5400.17|5400.17|5400.41|5400.41|5400.17|5400.17|0
1628668820000|2021-08-11 08:00:20|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|0
1628668860000|2021-08-11 08:01:00|5399.12|5399.12|5399.12|5399.12|5399.12|5399.12|5399.12|5399.12|0
1628668910000|2021-08-11 08:01:50|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|0
1628668920000|2021-08-11 08:02:00|5401.53|5401.53|5402.24|5402.24|5402.24|5402.24|5401.53|5401.53|0
1628668940000|2021-08-11 08:02:20|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|0
1628668950000|2021-08-11 08:02:30|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1628668980000|2021-08-11 08:03:00|5401.57|5401.57|5401.57|5401.57|5401.57|5401.57|5401.57|5401.57|0
1628668990000|2021-08-11 08:03:10|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|5402.28|0
1628669010000|2021-08-11 08:03:30|5402.64|5402.64|5403.35|5403.35|5403.35|5403.35|5402.64|5402.64|0
1628669030000|2021-08-11 08:03:50|5404|5404|5404|5404|5404|5404|5404|5404|0
1628669040000|2021-08-11 08:04:00|5403.94|5403.94|5404.23|5404.23|5404.29|5404.29|5403.88|5403.88|0
1628669060000|2021-08-11 08:04:20|5404.59|5404.59|5403.94|5403.94|5404.59|5404.59|5403.94|5403.94|0
1628669070000|2021-08-11 08:04:30|5403.7|5403.7|5403.7|5403.7|5403.7|5403.7|5403.7|5403.7|0
1628669080000|2021-08-11 08:04:40|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|0
1628669110000|2021-08-11 08:05:10|5403.47|5403.47|5403.3|5403.3|5403.47|5403.47|5403.3|5403.3|0
1628669140000|2021-08-11 08:05:40|5403.28|5403.28|5405.04|5405.04|5405.04|5405.04|5403.28|5403.28|0
1628669150000|2021-08-11 08:05:50|5403.27|5403.27|5403.21|5403.21|5403.27|5403.27|5403.21|5403.21|0
1628669180000|2021-08-11 08:06:20|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|5401.79|0
1628669190000|2021-08-11 08:06:30|5403.57|5403.57|5403.92|5403.92|5403.92|5403.92|5403.57|5403.57|0
1628669220000|2021-08-11 08:07:00|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|5402.86|0
1628669250000|2021-08-11 08:07:30|5401.79|5401.79|5402.5|5402.5|5402.5|5402.5|5401.79|5401.79|0
1628669350000|2021-08-11 08:09:10|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|5402.16|0
1628669360000|2021-08-11 08:09:20|5402.81|5402.81|5402.81|5402.81|5403.17|5403.17|5402.46|5402.46|0
1628669370000|2021-08-11 08:09:30|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|0
1628669400000|2021-08-11 08:10:00|5402.89|5402.89|5402.89|5402.89|5402.89|5402.89|5402.89|5402.89|0
1628669410000|2021-08-11 08:10:10|5402.53|5402.53|5402.89|5402.89|5403.24|5403.24|5402.53|5402.53|0
1628669420000|2021-08-11 08:10:20|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|5403.17|0
1628669440000|2021-08-11 08:10:40|5403.51|5403.51|5404.1|5404.1|5404.1|5404.1|5403.51|5403.51|0
1628669460000|2021-08-11 08:11:00|5404.16|5404.16|5404.5|5404.5|5404.5|5404.5|5404.16|5404.16|0
1628669470000|2021-08-11 08:11:10|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|5405.21|0
1628669480000|2021-08-11 08:11:20|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|0
1628669510000|2021-08-11 08:11:50|5404.5|5404.5|5404.86|5404.86|5404.86|5404.86|5404.5|5404.5|0
1628669520000|2021-08-11 08:12:00|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|5404.15|0
1628669530000|2021-08-11 08:12:10|5404.03|5404.03|5403.91|5403.91|5404.03|5404.03|5403.91|5403.91|0
1628669540000|2021-08-11 08:12:20|5403.2|5403.2|5403.2|5403.2|5403.2|5403.2|5403.2|5403.2|0
1628669550000|2021-08-11 08:12:30|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|5403.91|0
1628669590000|2021-08-11 08:13:10|5403.73|5403.73|5403.38|5403.38|5403.73|5403.73|5403.38|5403.38|0
1628669600000|2021-08-11 08:13:20|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|0
1628669610000|2021-08-11 08:13:30|5402.26|5402.26|5401.98|5401.98|5402.26|5402.26|5401.98|5401.98|0
1628669630000|2021-08-11 08:13:50|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|0
1628669640000|2021-08-11 08:14:00|5401.92|5401.92|5401.92|5401.92|5401.92|5401.92|5401.92|5401.92|0
1628669670000|2021-08-11 08:14:30|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|0
1628669680000|2021-08-11 08:14:40|5399.79|5399.79|5400.14|5400.14|5401.21|5401.21|5399.43|5399.43|0
1628669690000|2021-08-11 08:14:50|5399.43|5399.43|5399.43|5399.43|5399.43|5399.43|5399.43|5399.43|0
1628669700000|2021-08-11 08:15:00|5399.08|5399.08|5399.79|5399.79|5399.79|5399.79|5399.08|5399.08|0
1628669720000|2021-08-11 08:15:20|5399.43|5399.43|5399.08|5399.08|5399.43|5399.43|5399.08|5399.08|0
1628669730000|2021-08-11 08:15:30|5399.32|5399.32|5399.32|5399.32|5399.32|5399.32|5399.32|5399.32|0
1628669740000|2021-08-11 08:15:40|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|0
1628669800000|2021-08-11 08:16:40|5400.26|5400.26|5398.84|5398.84|5400.26|5400.26|5398.84|5398.84|0
1628669810000|2021-08-11 08:16:50|5398.56|5398.56|5398.33|5398.33|5398.56|5398.56|5398.33|5398.33|0
1628669830000|2021-08-11 08:17:10|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|0
1628669850000|2021-08-11 08:17:30|5399.67|5399.67|5400.01|5400.01|5400.01|5400.01|5399.67|5399.67|0
1628669880000|2021-08-11 08:18:00|5399.3|5399.3|5398.83|5398.83|5399.3|5399.3|5398.83|5398.83|0
1628669910000|2021-08-11 08:18:30|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|0
1628669920000|2021-08-11 08:18:40|5397.76|5397.76|5397.76|5397.76|5397.76|5397.76|5397.76|5397.76|0
1628669930000|2021-08-11 08:18:50|5397.48|5397.48|5397.48|5397.48|5397.48|5397.48|5397.48|5397.48|0
1628669940000|2021-08-11 08:19:00|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|0
1628669950000|2021-08-11 08:19:10|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|0
1628669960000|2021-08-11 08:19:20|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|0
1628670000000|2021-08-11 08:20:00|5397.05|5397.05|5397.13|5397.13|5397.41|5397.41|5397.05|5397.05|0
1628670020000|2021-08-11 08:20:20|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|0
1628670030000|2021-08-11 08:20:30|5395.71|5395.71|5396.42|5396.42|5396.42|5396.42|5395.71|5395.71|0
1628670040000|2021-08-11 08:20:40|5396.77|5396.77|5396.77|5396.77|5397.13|5397.13|5396.77|5396.77|0
1628670050000|2021-08-11 08:20:50|5396.42|5396.42|5396.42|5396.42|5396.42|5396.42|5396.42|5396.42|0
1628670080000|2021-08-11 08:21:20|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|5396.06|0
1628670090000|2021-08-11 08:21:30|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1628670120000|2021-08-11 08:22:00|5395.41|5395.41|5394.72|5394.72|5395.41|5395.41|5394.72|5394.72|0
1628670150000|2021-08-11 08:22:30|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|5395.07|0
1628670170000|2021-08-11 08:22:50|5394.95|5394.95|5393.89|5393.89|5394.95|5394.95|5393.89|5393.89|0
1628670180000|2021-08-11 08:23:00|5393.53|5393.53|5393.3|5393.3|5393.53|5393.53|5393.3|5393.3|0
1628670190000|2021-08-11 08:23:10|5393.53|5393.53|5393.89|5393.89|5393.89|5393.89|5393.53|5393.53|0
1628670210000|2021-08-11 08:23:30|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1628670230000|2021-08-11 08:23:50|5393.31|5393.31|5392.97|5392.97|5393.31|5393.31|5392.97|5392.97|0
1628670240000|2021-08-11 08:24:00|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|0
1628670250000|2021-08-11 08:24:10|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|0
1628670260000|2021-08-11 08:24:20|5393.32|5393.32|5395.21|5395.21|5395.21|5395.21|5393.32|5393.32|0
1628670280000|2021-08-11 08:24:40|5395.89|5395.89|5395.89|5395.89|5395.89|5395.89|5395.89|5395.89|0
1628670290000|2021-08-11 08:24:50|5395.55|5395.55|5394.63|5394.63|5395.55|5395.55|5394.63|5394.63|0
1628670310000|2021-08-11 08:25:10|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|0
1628670330000|2021-08-11 08:25:30|5393.33|5393.33|5393.45|5393.45|5393.45|5393.45|5393.33|5393.33|0
1628670380000|2021-08-11 08:26:20|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|0
1628670390000|2021-08-11 08:26:30|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|0
1628670420000|2021-08-11 08:27:00|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|0
1628670480000|2021-08-11 08:28:00|5394.69|5394.69|5394.69|5394.69|5394.69|5394.69|5394.69|5394.69|0
1628670510000|2021-08-11 08:28:30|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|0
1628670520000|2021-08-11 08:28:40|5395.04|5395.04|5395.75|5395.75|5395.75|5395.75|5395.04|5395.04|0
1628670540000|2021-08-11 08:29:00|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|0
1628670550000|2021-08-11 08:29:10|5395.75|5395.75|5396.11|5396.11|5396.11|5396.11|5395.75|5395.75|0
1628670560000|2021-08-11 08:29:20|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|0
1628670610000|2021-08-11 08:30:10|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|0
1628670620000|2021-08-11 08:30:20|5395.64|5395.64|5395.64|5395.64|5395.64|5395.64|5395.29|5395.29|0
1628670650000|2021-08-11 08:30:50|5395.98|5395.98|5396.33|5396.33|5396.33|5396.33|5395.98|5395.98|0
1628670680000|2021-08-11 08:31:20|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|5395.99|0
1628670710000|2021-08-11 08:31:50|5396.17|5396.17|5396.05|5396.05|5396.17|5396.17|5396.05|5396.05|0
1628670740000|2021-08-11 08:32:20|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|5394.98|0
1628670760000|2021-08-11 08:32:40|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|0
1628670770000|2021-08-11 08:32:50|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|0
1628670780000|2021-08-11 08:33:00|5395.21|5395.21|5395.21|5395.21|5395.21|5395.21|5395.21|5395.21|0
1628670800000|2021-08-11 08:33:20|5395.57|5395.57|5395.93|5395.93|5395.93|5395.93|5395.57|5395.57|0
1628670820000|2021-08-11 08:33:40|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|0
1628670830000|2021-08-11 08:33:50|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1628670840000|2021-08-11 08:34:00|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|0
1628670890000|2021-08-11 08:34:50|5395.51|5395.51|5394.87|5394.87|5395.51|5395.51|5394.87|5394.87|0
1628670900000|2021-08-11 08:35:00|5394.64|5394.64|5394.04|5394.04|5394.64|5394.64|5394.04|5394.04|0
1628670950000|2021-08-11 08:35:50|5393.69|5393.69|5393.33|5393.33|5393.69|5393.69|5393.33|5393.33|0
1628671000000|2021-08-11 08:36:40|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|5393.05|0
1628671050000|2021-08-11 08:37:30|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1628671060000|2021-08-11 08:37:40|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|0
1628671160000|2021-08-11 08:39:20|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|0
1628671170000|2021-08-11 08:39:30|5394.41|5394.41|5396.4|5396.4|5397.11|5397.11|5394.41|5394.41|0
1628671180000|2021-08-11 08:39:40|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|0
1628671190000|2021-08-11 08:39:50|5396.32|5396.32|5396.32|5396.32|5396.66|5396.66|5396.32|5396.32|0
1628671200000|2021-08-11 08:40:00|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|0
1628671230000|2021-08-11 08:40:30|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|5395.63|0
1628671300000|2021-08-11 08:41:40|5395.87|5395.87|5395.87|5395.87|5395.87|5395.87|5395.87|5395.87|0
1628671310000|2021-08-11 08:41:50|5396.21|5396.21|5395.87|5395.87|5396.21|5396.21|5395.87|5395.87|0
1628671440000|2021-08-11 08:44:00|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|0
1628671450000|2021-08-11 08:44:10|5395.1|5395.1|5395.16|5395.16|5395.16|5395.16|5395.1|5395.1|0
1628671470000|2021-08-11 08:44:30|5395.4|5395.4|5395.16|5395.16|5395.4|5395.4|5395.16|5395.16|0
1628671490000|2021-08-11 08:44:50|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1628671500000|2021-08-11 08:45:00|5395.16|5395.16|5395.52|5395.52|5395.52|5395.52|5395.16|5395.16|0
1628671520000|2021-08-11 08:45:20|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|0
1628671540000|2021-08-11 08:45:40|5395.12|5395.12|5394.88|5394.88|5395.12|5395.12|5394.88|5394.88|0
1628671560000|2021-08-11 08:46:00|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|0
1628671640000|2021-08-11 08:47:20|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|0
1628671680000|2021-08-11 08:48:00|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|0
1628671690000|2021-08-11 08:48:10|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1628671710000|2021-08-11 08:48:30|5394.28|5394.28|5394.04|5394.04|5394.28|5394.28|5394.04|5394.04|0
1628671740000|2021-08-11 08:49:00|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|0
1628671750000|2021-08-11 08:49:10|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|0
1628671760000|2021-08-11 08:49:20|5394.24|5394.24|5393.96|5393.96|5394.24|5394.24|5393.96|5393.96|0
1628671770000|2021-08-11 08:49:30|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|0
1628671790000|2021-08-11 08:49:50|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|0
1628671800000|2021-08-11 08:50:00|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|0
1628671890000|2021-08-11 08:51:30|5394.41|5394.41|5394.06|5394.06|5394.41|5394.41|5394.06|5394.06|0
1628671900000|2021-08-11 08:51:40|5393.82|5393.82|5394.18|5394.18|5394.18|5394.18|5393.82|5393.82|0
1628671930000|2021-08-11 08:52:10|5394.89|5394.89|5395.24|5395.24|5396.31|5396.31|5394.89|5394.89|0
1628671970000|2021-08-11 08:52:50|5394.89|5394.89|5394.1|5394.1|5395.17|5395.17|5394.1|5394.1|0
1628672000000|2021-08-11 08:53:20|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|0
1628672010000|2021-08-11 08:53:30|5393.64|5393.64|5393.64|5393.64|5393.64|5393.64|5393.64|5393.64|0
1628672060000|2021-08-11 08:54:20|5393.11|5393.11|5392.82|5392.82|5393.11|5393.11|5392.82|5392.82|0
1628672070000|2021-08-11 08:54:30|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|0
1628672100000|2021-08-11 08:55:00|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|0
1628672160000|2021-08-11 08:56:00|5394.24|5394.24|5394.95|5394.95|5395.3|5395.3|5394.24|5394.24|0
1628672170000|2021-08-11 08:56:10|5395.23|5395.23|5395.23|5395.23|5395.23|5395.23|5395.23|5395.23|0
1628672180000|2021-08-11 08:56:20|5395.58|5395.58|5397|5397|5397.36|5397.36|5395.58|5395.58|0
1628672190000|2021-08-11 08:56:30|5396.65|5396.65|5395.58|5395.58|5396.65|5396.65|5395.58|5395.58|0
1628672200000|2021-08-11 08:56:40|5395.29|5395.29|5394.93|5394.93|5395.29|5395.29|5394.93|5394.93|0
1628672230000|2021-08-11 08:57:10|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|5394.22|0
1628672240000|2021-08-11 08:57:20|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1628672290000|2021-08-11 08:58:10|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|0
1628672370000|2021-08-11 08:59:30|5395.17|5395.17|5394.82|5394.82|5395.17|5395.17|5394.82|5394.82|0
1628672380000|2021-08-11 08:59:40|5394.46|5394.46|5394.46|5394.46|5394.46|5394.46|5394.46|5394.46|0
1628672400000|2021-08-11 09:00:00|5394.35|5394.35|5394.69|5394.69|5394.69|5394.69|5394.35|5394.35|0
1628672410000|2021-08-11 09:00:10|5395.04|5395.04|5395.04|5395.04|5395.04|5395.04|5395.04|5395.04|0
1628672430000|2021-08-11 09:00:30|5395.75|5395.75|5395.75|5395.75|5395.75|5395.75|5395.75|5395.75|0
1628672520000|2021-08-11 09:02:00|5395.41|5395.41|5394.7|5394.7|5395.41|5395.41|5394.7|5394.7|0
1628672530000|2021-08-11 09:02:10|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|0
1628672660000|2021-08-11 09:04:20|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|0
1628672690000|2021-08-11 09:04:50|5395.76|5395.76|5395.76|5395.76|5396.12|5396.12|5395.76|5395.76|0
1628672700000|2021-08-11 09:05:00|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|0
1628672730000|2021-08-11 09:05:30|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1628672770000|2021-08-11 09:06:10|5395.41|5395.41|5395.05|5395.05|5395.41|5395.41|5395.05|5395.05|0
1628672790000|2021-08-11 09:06:30|5395.39|5395.39|5395.39|5395.39|5395.39|5395.39|5395.39|5395.39|0
1628672810000|2021-08-11 09:06:50|5395.34|5395.34|5394.98|5394.98|5395.34|5395.34|5394.98|5394.98|0
1628672860000|2021-08-11 09:07:40|5394.62|5394.62|5396.62|5396.62|5396.62|5396.62|5394.62|5394.62|0
1628672870000|2021-08-11 09:07:50|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|0
1628672890000|2021-08-11 09:08:10|5397.31|5397.31|5396.97|5396.97|5397.31|5397.31|5396.97|5396.97|0
1628672910000|2021-08-11 09:08:30|5397.31|5397.31|5397.31|5397.31|5397.31|5397.31|5397.31|5397.31|0
1628672950000|2021-08-11 09:09:10|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|5396.95|0
1628673010000|2021-08-11 09:10:10|5396.84|5396.84|5396.84|5396.84|5396.84|5396.84|5396.84|5396.84|0
1628673030000|2021-08-11 09:10:30|5397.19|5397.19|5397.9|5397.9|5397.9|5397.9|5397.19|5397.19|0
1628673090000|2021-08-11 09:11:30|5397.67|5397.67|5397.78|5397.78|5397.78|5397.78|5397.67|5397.67|0
1628673130000|2021-08-11 09:12:10|5398.14|5398.14|5398.14|5398.14|5398.14|5398.14|5398.14|5398.14|0
1628673140000|2021-08-11 09:12:20|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|0
1628673160000|2021-08-11 09:12:40|5399.54|5399.54|5400.12|5400.12|5400.12|5400.12|5399.54|5399.54|0
1628673170000|2021-08-11 09:12:50|5400.46|5400.46|5405.17|5405.17|5405.53|5405.53|5400.46|5400.46|0
1628673180000|2021-08-11 09:13:00|5404.82|5404.82|5404.92|5404.92|5404.92|5404.92|5404.11|5404.11|0
1628673190000|2021-08-11 09:13:10|5405.63|5405.63|5407.4|5407.4|5407.45|5407.45|5405.63|5405.63|0
1628673200000|2021-08-11 09:13:20|5407.04|5407.04|5405.83|5405.83|5407.4|5407.4|5405.83|5405.83|0
1628673210000|2021-08-11 09:13:30|5405.48|5405.48|5405.56|5405.56|5405.84|5405.84|5405.48|5405.48|0
1628673220000|2021-08-11 09:13:40|5405.15|5405.15|5402.92|5402.92|5405.15|5405.15|5402.92|5402.92|0
1628673230000|2021-08-11 09:13:50|5403.27|5403.27|5403.27|5403.27|5403.98|5403.98|5402.92|5402.92|0
1628673280000|2021-08-11 09:14:40|5403.98|5403.98|5403.98|5403.98|5403.98|5403.98|5403.98|5403.98|0
1628673320000|2021-08-11 09:15:20|5403.63|5403.63|5403.63|5403.63|5403.63|5403.63|5403.63|5403.63|0
1628673330000|2021-08-11 09:15:30|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|0
1628673360000|2021-08-11 09:16:00|5404.06|5404.06|5403.82|5403.82|5404.06|5404.06|5403.82|5403.82|0
1628673380000|2021-08-11 09:16:20|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|5403.46|0
1628673430000|2021-08-11 09:17:10|5402.75|5402.75|5402.47|5402.47|5402.75|5402.75|5400.99|5400.99|0
1628673440000|2021-08-11 09:17:20|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|0
1628673480000|2021-08-11 09:18:00|5403.52|5403.52|5403.88|5403.88|5403.88|5403.88|5403.52|5403.52|0
1628673490000|2021-08-11 09:18:10|5403.54|5403.54|5403.18|5403.18|5403.54|5403.54|5403.18|5403.18|0
1628673500000|2021-08-11 09:18:20|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|0
1628673560000|2021-08-11 09:19:20|5402.59|5402.59|5402.47|5402.47|5402.59|5402.59|5402.47|5402.47|0
1628673580000|2021-08-11 09:19:40|5401.76|5401.76|5402.47|5402.47|5402.47|5402.47|5401.76|5401.76|0
1628673600000|2021-08-11 09:20:00|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|0
1628673640000|2021-08-11 09:20:40|5403.66|5403.66|5403.71|5403.71|5403.71|5403.71|5403.66|5403.66|0
1628673660000|2021-08-11 09:21:00|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|0
1628673680000|2021-08-11 09:21:20|5404.19|5404.19|5404.13|5404.13|5404.19|5404.19|5404.13|5404.13|0
1628673720000|2021-08-11 09:22:00|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1628673740000|2021-08-11 09:22:20|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1628673760000|2021-08-11 09:22:40|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1628673850000|2021-08-11 09:24:10|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|0
1628673900000|2021-08-11 09:25:00|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1628673920000|2021-08-11 09:25:20|5403.14|5403.14|5403.14|5403.14|5403.14|5403.14|5403.14|5403.14|0
1628673960000|2021-08-11 09:26:00|5403.49|5403.49|5403.49|5403.49|5403.49|5403.49|5403.49|5403.49|0
1628673970000|2021-08-11 09:26:10|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|5403.77|0
1628673980000|2021-08-11 09:26:20|5403.83|5403.83|5403.83|5403.83|5403.83|5403.83|5403.83|5403.83|0
1628673990000|2021-08-11 09:26:30|5404.19|5404.19|5404.19|5404.19|5404.19|5404.19|5404.19|5404.19|0
1628674000000|2021-08-11 09:26:40|5403.95|5403.95|5404.29|5404.29|5404.29|5404.29|5403.95|5403.95|0
1628674010000|2021-08-11 09:26:50|5404.64|5404.64|5404.64|5404.64|5404.64|5404.64|5404.64|5404.64|0
1628674030000|2021-08-11 09:27:10|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|0
1628674040000|2021-08-11 09:27:20|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1628674060000|2021-08-11 09:27:40|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|0
1628674070000|2021-08-11 09:27:50|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1628674110000|2021-08-11 09:28:30|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|5405.71|0
1628674210000|2021-08-11 09:30:10|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|0
1628674250000|2021-08-11 09:30:50|5406.06|5406.06|5406|5406|5406.06|5406.06|5406|5406|0
1628674260000|2021-08-11 09:31:00|5405.66|5405.66|5404.6|5404.6|5405.66|5405.66|5404.6|5404.6|0
1628674320000|2021-08-11 09:32:00|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|0
1628674390000|2021-08-11 09:33:10|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|0
1628674420000|2021-08-11 09:33:40|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|0
1628674450000|2021-08-11 09:34:10|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|0
1628674510000|2021-08-11 09:35:10|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|0
1628674520000|2021-08-11 09:35:20|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|5404.24|0
1628674550000|2021-08-11 09:35:50|5404.95|5404.95|5404.95|5404.95|5404.95|5404.95|5404.95|5404.95|0
1628674560000|2021-08-11 09:36:00|5405.07|5405.07|5406.08|5406.08|5406.08|5406.08|5405.01|5405.01|0
1628674580000|2021-08-11 09:36:20|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|0
1628674680000|2021-08-11 09:38:00|5406.79|5406.79|5407.13|5407.13|5407.13|5407.13|5406.79|5406.79|0
1628674690000|2021-08-11 09:38:10|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|0
1628674700000|2021-08-11 09:38:20|5407.84|5407.84|5407.48|5407.48|5407.84|5407.84|5407.48|5407.48|0
1628674760000|2021-08-11 09:39:20|5407.84|5407.84|5408.19|5408.19|5408.19|5408.19|5407.84|5407.84|0
1628674770000|2021-08-11 09:39:30|5408.37|5408.37|5408.55|5408.55|5408.55|5408.55|5408.37|5408.37|0
1628674780000|2021-08-11 09:39:40|5408.19|5408.19|5408.19|5408.19|5408.19|5408.19|5408.19|5408.19|0
1628674800000|2021-08-11 09:40:00|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1628674820000|2021-08-11 09:40:20|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|0
1628674870000|2021-08-11 09:41:10|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|0
1628674920000|2021-08-11 09:42:00|5408.47|5408.47|5409.18|5409.18|5409.18|5409.18|5408.47|5408.47|0
1628674960000|2021-08-11 09:42:40|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|0
1628674970000|2021-08-11 09:42:50|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1628674980000|2021-08-11 09:43:00|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|0
1628675000000|2021-08-11 09:43:20|5410|5410|5410.18|5410.18|5410.18|5410.18|5410|5410|0
1628675140000|2021-08-11 09:45:40|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|0
1628675160000|2021-08-11 09:46:00|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|0
1628675200000|2021-08-11 09:46:40|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1628675220000|2021-08-11 09:47:00|5412.18|5412.18|5412.53|5412.53|5412.53|5412.53|5412.18|5412.18|0
1628675230000|2021-08-11 09:47:10|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1628675280000|2021-08-11 09:48:00|5411.47|5411.47|5411.11|5411.11|5411.47|5411.47|5411.11|5411.11|0
1628675290000|2021-08-11 09:48:10|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|0
1628675330000|2021-08-11 09:48:50|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|0
1628675340000|2021-08-11 09:49:00|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1628675350000|2021-08-11 09:49:10|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|0
1628675370000|2021-08-11 09:49:30|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1628675390000|2021-08-11 09:49:50|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|5410.02|0
1628675400000|2021-08-11 09:50:00|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|0
1628675410000|2021-08-11 09:50:10|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|5409.07|0
1628675420000|2021-08-11 09:50:20|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|5408.83|0
1628675480000|2021-08-11 09:51:20|5409.17|5409.17|5409.29|5409.29|5409.35|5409.35|5409.17|5409.17|0
1628675490000|2021-08-11 09:51:30|5408.58|5408.58|5408.58|5408.58|5408.58|5408.58|5408.58|5408.58|0
1628675500000|2021-08-11 09:51:40|5409.29|5409.29|5409.29|5409.29|5409.29|5409.29|5409.29|5409.29|0
1628675510000|2021-08-11 09:51:50|5409.64|5409.64|5409.88|5409.88|5410|5410|5409.64|5409.64|0
1628675520000|2021-08-11 09:52:00|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|5410.36|0
1628675530000|2021-08-11 09:52:10|5411.31|5411.31|5411.66|5411.66|5411.66|5411.66|5411.31|5411.31|0
1628675540000|2021-08-11 09:52:20|5410.95|5410.95|5411.66|5411.66|5411.66|5411.66|5410.95|5410.95|0
1628675550000|2021-08-11 09:52:30|5412|5412|5412.06|5412.06|5412.06|5412.06|5412|5412|0
1628675660000|2021-08-11 09:54:20|5410.4|5410.4|5409.82|5409.82|5410.4|5410.4|5409.82|5409.82|0
1628675670000|2021-08-11 09:54:30|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1628675690000|2021-08-11 09:54:50|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1628675700000|2021-08-11 09:55:00|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|5408.53|0
1628675720000|2021-08-11 09:55:20|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|0
1628675730000|2021-08-11 09:55:30|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|0
1628675750000|2021-08-11 09:55:50|5409.56|5409.56|5409.2|5409.2|5409.56|5409.56|5409.2|5409.2|0
1628675760000|2021-08-11 09:56:00|5409.56|5409.56|5409.32|5409.32|5409.56|5409.56|5409.32|5409.32|0
1628675770000|2021-08-11 09:56:10|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|0
1628675790000|2021-08-11 09:56:30|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|5409.32|0
1628675800000|2021-08-11 09:56:40|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1628675860000|2021-08-11 09:57:40|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|0
1628675870000|2021-08-11 09:57:50|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|0
1628675900000|2021-08-11 09:58:20|5406.85|5406.85|5406.85|5406.85|5406.85|5406.85|5406.85|5406.85|0
1628675910000|2021-08-11 09:58:30|5405.78|5405.78|5405.43|5405.43|5405.78|5405.78|5405.43|5405.43|0
1628675930000|2021-08-11 09:58:50|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|0
1628675950000|2021-08-11 09:59:10|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|0
1628675990000|2021-08-11 09:59:50|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|0
1628676000000|2021-08-11 10:00:00|5404.85|5404.85|5405.56|5405.56|5405.56|5405.56|5404.85|5404.85|0
1628676010000|2021-08-11 10:00:10|5405.2|5405.2|5404.85|5404.85|5405.2|5405.2|5404.85|5404.85|0
1628676020000|2021-08-11 10:00:20|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|5404.14|0
1628676040000|2021-08-11 10:00:40|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|0
1628676050000|2021-08-11 10:00:50|5404.61|5404.61|5404.55|5404.55|5404.61|5404.61|5404.55|5404.55|0
1628676070000|2021-08-11 10:01:10|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1628676080000|2021-08-11 10:01:20|5403.84|5403.84|5403.49|5403.49|5403.84|5403.84|5403.49|5403.49|0
1628676100000|2021-08-11 10:01:40|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|0
1628676110000|2021-08-11 10:01:50|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1628676120000|2021-08-11 10:02:00|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|0
1628676130000|2021-08-11 10:02:10|5404.2|5404.2|5404.55|5404.55|5404.55|5404.55|5404.2|5404.2|0
1628676160000|2021-08-11 10:02:40|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1628676170000|2021-08-11 10:02:50|5404.37|5404.37|5404.37|5404.37|5404.61|5404.61|5404.37|5404.37|0
1628676180000|2021-08-11 10:03:00|5404.97|5404.97|5404.89|5404.89|5405.25|5405.25|5404.89|5404.89|0
1628676190000|2021-08-11 10:03:10|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|0
1628676230000|2021-08-11 10:03:50|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|0
1628676270000|2021-08-11 10:04:30|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|5404.3|0
1628676330000|2021-08-11 10:05:30|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|5403.59|0
1628676340000|2021-08-11 10:05:40|5402.88|5402.88|5402.52|5402.52|5402.88|5402.88|5402.52|5402.52|0
1628676350000|2021-08-11 10:05:50|5402.17|5402.17|5403.23|5403.23|5403.23|5403.23|5402.17|5402.17|0
1628676370000|2021-08-11 10:06:10|5402.88|5402.88|5403.22|5403.22|5403.22|5403.22|5402.88|5402.88|0
1628676400000|2021-08-11 10:06:40|5403.69|5403.69|5403.69|5403.69|5403.69|5403.69|5403.69|5403.69|0
1628676420000|2021-08-11 10:07:00|5403.75|5403.75|5403.75|5403.75|5403.75|5403.75|5403.75|5403.75|0
1628676430000|2021-08-11 10:07:10|5404.1|5404.1|5404.46|5404.46|5404.46|5404.46|5404.1|5404.1|0
1628676440000|2021-08-11 10:07:20|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1628676450000|2021-08-11 10:07:30|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|0
1628676460000|2021-08-11 10:07:40|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|0
1628676470000|2021-08-11 10:07:50|5405.86|5405.86|5405.52|5405.52|5405.86|5405.86|5405.52|5405.52|0
1628676480000|2021-08-11 10:08:00|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|0
1628676510000|2021-08-11 10:08:30|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|0
1628676560000|2021-08-11 10:09:20|5405.58|5405.58|5405.46|5405.46|5405.58|5405.58|5405.46|5405.46|0
1628676620000|2021-08-11 10:10:20|5406.17|5406.17|5405.7|5405.7|5406.17|5406.17|5405.7|5405.7|0
1628676630000|2021-08-11 10:10:30|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|0
1628676640000|2021-08-11 10:10:40|5405.88|5405.88|5406.12|5406.12|5406.8|5406.8|5405.88|5405.88|0
1628676650000|2021-08-11 10:10:50|5406.36|5406.36|5408.04|5408.04|5408.38|5408.38|5406.36|5406.36|0
1628676660000|2021-08-11 10:11:00|5408.4|5408.4|5409.11|5409.11|5409.11|5409.11|5408.06|5408.06|0
1628676780000|2021-08-11 10:13:00|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1628676820000|2021-08-11 10:13:40|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1628676850000|2021-08-11 10:14:10|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|0
1628676890000|2021-08-11 10:14:50|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|0
1628676900000|2021-08-11 10:15:00|5407.09|5407.09|5407.09|5407.09|5407.09|5407.09|5407.09|5407.09|0
1628676970000|2021-08-11 10:16:10|5406.92|5406.92|5406.92|5406.92|5406.92|5406.92|5406.92|5406.92|0
1628676980000|2021-08-11 10:16:20|5407.16|5407.16|5408.9|5408.9|5408.9|5408.9|5407.16|5407.16|0
1628676990000|2021-08-11 10:16:30|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|5409.26|0
1628677000000|2021-08-11 10:16:40|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|0
1628677030000|2021-08-11 10:17:10|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|0
1628677090000|2021-08-11 10:18:10|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|0
1628677140000|2021-08-11 10:19:00|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1628677160000|2021-08-11 10:19:20|5410.43|5410.43|5410.43|5410.43|5410.43|5410.43|5410.43|5410.43|0
1628677200000|2021-08-11 10:20:00|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1628677210000|2021-08-11 10:20:10|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|5411.14|0
1628677240000|2021-08-11 10:20:40|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1628677250000|2021-08-11 10:20:50|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|0
1628677270000|2021-08-11 10:21:10|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|0
1628677300000|2021-08-11 10:21:40|5410.14|5410.14|5410.49|5410.49|5410.49|5410.49|5410.14|5410.14|0
1628677320000|2021-08-11 10:22:00|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|0
1628677330000|2021-08-11 10:22:10|5409.54|5409.54|5409.19|5409.19|5409.54|5409.54|5409.19|5409.19|0
1628677350000|2021-08-11 10:22:30|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|0
1628677360000|2021-08-11 10:22:40|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|0
1628677370000|2021-08-11 10:22:50|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|0
1628677400000|2021-08-11 10:23:20|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1628677430000|2021-08-11 10:23:50|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|5410.23|0
1628677450000|2021-08-11 10:24:10|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|0
1628677490000|2021-08-11 10:24:50|5409.93|5409.93|5409.93|5409.93|5409.99|5409.99|5409.93|5409.93|0
1628677560000|2021-08-11 10:26:00|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1628677570000|2021-08-11 10:26:10|5409.22|5409.22|5410.28|5410.28|5410.28|5410.28|5409.22|5409.22|0
1628677580000|2021-08-11 10:26:20|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|0
1628677640000|2021-08-11 10:27:20|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|0
1628677650000|2021-08-11 10:27:30|5412.46|5412.46|5413.53|5413.53|5413.53|5413.53|5412.46|5412.46|0
1628677660000|2021-08-11 10:27:40|5413.88|5413.88|5414.95|5414.95|5414.95|5414.95|5413.88|5413.88|0
1628677680000|2021-08-11 10:28:00|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1628677700000|2021-08-11 10:28:20|5413.88|5413.88|5413.53|5413.53|5413.88|5413.88|5413.53|5413.53|0
1628677710000|2021-08-11 10:28:30|5413.17|5413.17|5413.17|5413.17|5413.17|5413.17|5413.17|5413.17|0
1628677740000|2021-08-11 10:29:00|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|5413.88|0
1628677760000|2021-08-11 10:29:20|5413.82|5413.82|5413.76|5413.76|5413.82|5413.82|5413.76|5413.76|0
1628677770000|2021-08-11 10:29:30|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|0
1628677780000|2021-08-11 10:29:40|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1628677790000|2021-08-11 10:29:50|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|0
1628677850000|2021-08-11 10:30:50|5414.06|5414.06|5415.13|5415.13|5415.13|5415.13|5414.06|5414.06|0
1628677890000|2021-08-11 10:31:30|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|0
1628677900000|2021-08-11 10:31:40|5414.42|5414.42|5414.06|5414.06|5414.42|5414.42|5414.06|5414.06|0
1628677940000|2021-08-11 10:32:20|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|5413.82|0
1628677950000|2021-08-11 10:32:30|5413.11|5413.11|5413.47|5413.47|5413.47|5413.47|5413.11|5413.11|0
1628677970000|2021-08-11 10:32:50|5413.13|5413.13|5412.42|5412.42|5413.13|5413.13|5412.42|5412.42|0
1628677980000|2021-08-11 10:33:00|5412.18|5412.18|5411.84|5411.84|5412.18|5412.18|5411.84|5411.84|0
1628678010000|2021-08-11 10:33:30|5411.13|5411.13|5410.79|5410.79|5411.13|5411.13|5410.79|5410.79|0
1628678080000|2021-08-11 10:34:40|5410.43|5410.43|5410.79|5410.79|5410.79|5410.79|5410.43|5410.43|0
1628678190000|2021-08-11 10:36:30|5410.67|5410.67|5410.25|5410.25|5410.67|5410.67|5410.25|5410.25|0
1628678200000|2021-08-11 10:36:40|5410.14|5410.14|5410.14|5410.14|5410.14|5410.14|5410.14|5410.14|0
1628678290000|2021-08-11 10:38:10|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|5409.78|0
1628678300000|2021-08-11 10:38:20|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|5409.84|0
1628678330000|2021-08-11 10:38:50|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|0
1628678340000|2021-08-11 10:39:00|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|0
1628678360000|2021-08-11 10:39:20|5409.26|5409.26|5408.31|5408.31|5409.26|5409.26|5408.31|5408.31|0
1628678370000|2021-08-11 10:39:30|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|0
1628678430000|2021-08-11 10:40:30|5408.73|5408.73|5409.08|5409.08|5409.44|5409.44|5408.73|5408.73|0
1628678510000|2021-08-11 10:41:50|5408.96|5408.96|5408.91|5408.91|5408.96|5408.96|5408.91|5408.91|0
1628678540000|2021-08-11 10:42:20|5408.55|5408.55|5408.91|5408.91|5408.91|5408.91|5408.2|5408.2|0
1628678600000|2021-08-11 10:43:20|5408.55|5408.55|5408.91|5408.91|5408.91|5408.91|5408.55|5408.55|0
1628678660000|2021-08-11 10:44:20|5408.55|5408.55|5408.2|5408.2|5408.55|5408.55|5408.2|5408.2|0
1628678700000|2021-08-11 10:45:00|5408.25|5408.25|5407.9|5407.9|5408.25|5408.25|5407.19|5407.19|0
1628678710000|2021-08-11 10:45:10|5407.66|5407.66|5407.66|5407.66|5407.66|5407.66|5407.66|5407.66|0
1628678720000|2021-08-11 10:45:20|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|5406.6|0
1628678730000|2021-08-11 10:45:30|5406.54|5406.54|5406.54|5406.54|5406.54|5406.54|5406.54|5406.54|0
1628678760000|2021-08-11 10:46:00|5406.89|5406.89|5406.54|5406.54|5406.89|5406.89|5406.54|5406.54|0
1628678770000|2021-08-11 10:46:10|5406.18|5406.18|5405.83|5405.83|5406.18|5406.18|5405.83|5405.83|0
1628678810000|2021-08-11 10:46:50|5405.12|5405.12|5405.12|5405.12|5405.12|5405.12|5405.12|5405.12|0
1628678830000|2021-08-11 10:47:10|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|0
1628678970000|2021-08-11 10:49:30|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|0
1628678980000|2021-08-11 10:49:40|5405.47|5405.47|5405.89|5405.89|5405.89|5405.89|5405.47|5405.47|0
1628679020000|2021-08-11 10:50:20|5405.83|5405.83|5405.83|5405.83|5405.83|5405.83|5405.83|5405.83|0
1628679030000|2021-08-11 10:50:30|5406.17|5406.17|5406.35|5406.35|5406.7|5406.7|5406.17|5406.17|0
1628679040000|2021-08-11 10:50:40|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|0
1628679050000|2021-08-11 10:50:50|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|0
1628679060000|2021-08-11 10:51:00|5406.11|5406.11|5406.12|5406.12|5406.47|5406.47|5406.11|5406.11|0
1628679070000|2021-08-11 10:51:10|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|0
1628679080000|2021-08-11 10:51:20|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|0
1628679130000|2021-08-11 10:52:10|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|0
1628679140000|2021-08-11 10:52:20|5408.58|5408.58|5408.58|5408.58|5408.58|5408.58|5408.58|5408.58|0
1628679170000|2021-08-11 10:52:50|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|0
1628679180000|2021-08-11 10:53:00|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|0
1628679200000|2021-08-11 10:53:20|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1628679240000|2021-08-11 10:54:00|5408.11|5408.11|5408.46|5408.46|5408.46|5408.46|5408.11|5408.11|0
1628679310000|2021-08-11 10:55:10|5408.82|5408.82|5408.82|5408.82|5408.82|5408.82|5408.82|5408.82|0
1628679320000|2021-08-11 10:55:20|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|0
1628679330000|2021-08-11 10:55:30|5408.82|5408.82|5408.46|5408.46|5408.82|5408.82|5408.46|5408.46|0
1628679360000|2021-08-11 10:56:00|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1628679380000|2021-08-11 10:56:20|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|0
1628679400000|2021-08-11 10:56:40|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|5408.46|0
1628679540000|2021-08-11 10:59:00|5409.53|5409.53|5408.88|5408.88|5409.53|5409.53|5408.88|5408.88|0
1628679570000|2021-08-11 10:59:30|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|5408.94|0
1628679580000|2021-08-11 10:59:40|5409.06|5409.06|5409.12|5409.12|5409.17|5409.17|5409.06|5409.06|0
1628679590000|2021-08-11 10:59:50|5408.77|5408.77|5408.06|5408.06|5408.77|5408.77|5408.06|5408.06|0
1628679620000|2021-08-11 11:00:20|5408.41|5408.41|5409.47|5409.47|5409.47|5409.47|5408.41|5408.41|0
1628679630000|2021-08-11 11:00:30|5409.83|5409.83|5409.47|5409.47|5409.83|5409.83|5409.47|5409.47|0
1628679650000|2021-08-11 11:00:50|5409.12|5409.12|5409.83|5409.83|5409.83|5409.83|5409.12|5409.12|0
1628679670000|2021-08-11 11:01:10|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1628679680000|2021-08-11 11:01:20|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1628679690000|2021-08-11 11:01:30|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1628679720000|2021-08-11 11:02:00|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|0
1628679740000|2021-08-11 11:02:20|5410.94|5410.94|5410.82|5410.82|5410.94|5410.94|5410.7|5410.7|0
1628679760000|2021-08-11 11:02:40|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|0
1628679780000|2021-08-11 11:03:00|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|5410.28|0
1628679790000|2021-08-11 11:03:10|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1628679830000|2021-08-11 11:03:50|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1628679850000|2021-08-11 11:04:10|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|5411.23|0
1628679880000|2021-08-11 11:04:40|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|0
1628679940000|2021-08-11 11:05:40|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|0
1628679950000|2021-08-11 11:05:50|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|0
1628679960000|2021-08-11 11:06:00|5412.06|5412.06|5412.77|5412.77|5412.77|5412.77|5412.06|5412.06|0
1628679970000|2021-08-11 11:06:10|5412.41|5412.41|5410.99|5410.99|5412.41|5412.41|5410.28|5410.28|0
1628680020000|2021-08-11 11:07:00|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|0
1628680040000|2021-08-11 11:07:20|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|0
1628680090000|2021-08-11 11:08:10|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|0
1628680140000|2021-08-11 11:09:00|5409.8|5409.8|5409.09|5409.09|5409.8|5409.8|5409.09|5409.09|0
1628680150000|2021-08-11 11:09:10|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1628680220000|2021-08-11 11:10:20|5409.11|5409.11|5409.11|5409.11|5409.11|5409.11|5409.11|5409.11|0
1628680240000|2021-08-11 11:10:40|5408.75|5408.75|5408.4|5408.4|5408.75|5408.75|5408.4|5408.4|0
1628680300000|2021-08-11 11:11:40|5408.12|5408.12|5408.83|5408.83|5408.83|5408.83|5408.12|5408.12|0
1628680360000|2021-08-11 11:12:40|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1628680370000|2021-08-11 11:12:50|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1628680430000|2021-08-11 11:13:50|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1628680460000|2021-08-11 11:14:20|5409.24|5409.24|5410.29|5410.29|5410.29|5410.29|5409.24|5409.24|0
1628680470000|2021-08-11 11:14:30|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|0
1628680490000|2021-08-11 11:14:50|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|0
1628680500000|2021-08-11 11:15:00|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|0
1628680520000|2021-08-11 11:15:20|5409.46|5409.46|5409.35|5409.35|5409.46|5409.46|5409.35|5409.35|0
1628680560000|2021-08-11 11:16:00|5410.06|5410.06|5410.06|5410.06|5410.06|5410.06|5410.06|5410.06|0
1628680580000|2021-08-11 11:16:20|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|0
1628680620000|2021-08-11 11:17:00|5410.41|5410.41|5410.35|5410.35|5410.41|5410.41|5410.35|5410.35|0
1628680670000|2021-08-11 11:17:50|5410.59|5410.59|5410.59|5410.59|5410.59|5410.59|5410.59|5410.59|0
1628680680000|2021-08-11 11:18:00|5410.94|5410.94|5410.94|5410.94|5410.94|5410.94|5410.94|5410.94|0
1628680690000|2021-08-11 11:18:10|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|0
1628680710000|2021-08-11 11:18:30|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|0
1628680720000|2021-08-11 11:18:40|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|0
1628680730000|2021-08-11 11:18:50|5410.54|5410.54|5410.2|5410.2|5410.54|5410.54|5410.2|5410.2|0
1628680740000|2021-08-11 11:19:00|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|5409.85|0
1628680800000|2021-08-11 11:20:00|5410.2|5410.2|5410.2|5410.2|5410.2|5410.2|5410.2|5410.2|0
1628680890000|2021-08-11 11:21:30|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|5409.49|0
1628680970000|2021-08-11 11:22:50|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|0
1628681020000|2021-08-11 11:23:40|5409.61|5409.61|5409.96|5409.96|5409.96|5409.96|5409.61|5409.61|0
1628681070000|2021-08-11 11:24:30|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|5408.9|0
1628681080000|2021-08-11 11:24:40|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|0
1628681090000|2021-08-11 11:24:50|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1628681150000|2021-08-11 11:25:50|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|0
1628681160000|2021-08-11 11:26:00|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1628681170000|2021-08-11 11:26:10|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|0
1628681180000|2021-08-11 11:26:20|5410.26|5410.26|5410.62|5410.62|5410.62|5410.62|5410.26|5410.26|0
1628681250000|2021-08-11 11:27:30|5410.5|5410.5|5410.32|5410.32|5410.5|5410.5|5410.32|5410.32|0
1628681270000|2021-08-11 11:27:50|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|0
1628681310000|2021-08-11 11:28:30|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1628681350000|2021-08-11 11:29:10|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|5410.66|0
1628681380000|2021-08-11 11:29:40|5411|5411|5411|5411|5411|5411|5411|5411|0
1628681400000|2021-08-11 11:30:00|5411.36|5411.36|5412.17|5412.17|5412.17|5412.17|5411.36|5411.36|0
1628681420000|2021-08-11 11:30:20|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|0
1628681430000|2021-08-11 11:30:30|5410.75|5410.75|5410.4|5410.4|5410.75|5410.75|5410.4|5410.4|0
1628681460000|2021-08-11 11:31:00|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1628681490000|2021-08-11 11:31:30|5409.82|5409.82|5410.17|5410.17|5410.17|5410.17|5409.82|5409.82|0
1628681570000|2021-08-11 11:32:50|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|0
1628681610000|2021-08-11 11:33:30|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|0
1628681690000|2021-08-11 11:34:50|5410.47|5410.47|5410.47|5410.47|5410.47|5410.47|5410.47|5410.47|0
1628681710000|2021-08-11 11:35:10|5409.76|5409.76|5409.76|5409.76|5409.76|5409.76|5409.76|5409.76|0
1628681760000|2021-08-11 11:36:00|5410.47|5410.47|5410.58|5410.58|5410.58|5410.58|5410.47|5410.47|0
1628681770000|2021-08-11 11:36:10|5411.04|5411.04|5411.99|5411.99|5411.99|5411.99|5411.04|5411.04|0
1628681810000|2021-08-11 11:36:50|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|0
1628681830000|2021-08-11 11:37:10|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|0
1628681900000|2021-08-11 11:38:20|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|5412.28|0
1628681950000|2021-08-11 11:39:10|5411.93|5411.93|5411.57|5411.57|5411.93|5411.93|5411.57|5411.57|0
1628681980000|2021-08-11 11:39:40|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|0
1628682090000|2021-08-11 11:41:30|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|5411.86|0
1628682230000|2021-08-11 11:43:50|5411.15|5411.15|5412.57|5412.57|5412.92|5412.92|5411.15|5411.15|0
1628682250000|2021-08-11 11:44:10|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|0
1628682260000|2021-08-11 11:44:20|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1628682270000|2021-08-11 11:44:30|5410.44|5410.44|5410.08|5410.08|5410.44|5410.44|5410.08|5410.08|0
1628682290000|2021-08-11 11:44:50|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|5409.73|0
1628682300000|2021-08-11 11:45:00|5410.44|5410.44|5410.1|5410.1|5410.44|5410.44|5410.1|5410.1|0
1628682320000|2021-08-11 11:45:20|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|0
1628682330000|2021-08-11 11:45:30|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|0
1628682360000|2021-08-11 11:46:00|5410.29|5410.29|5411.11|5411.11|5411.11|5411.11|5410.29|5410.29|0
1628682370000|2021-08-11 11:46:10|5411|5411|5411|5411|5411|5411|5411|5411|0
1628682380000|2021-08-11 11:46:20|5412.05|5412.05|5413.1|5413.1|5413.1|5413.1|5412.05|5412.05|0
1628682410000|2021-08-11 11:46:50|5413.34|5413.34|5413.34|5413.34|5413.34|5413.34|5413.34|5413.34|0
1628682440000|2021-08-11 11:47:20|5413.16|5413.16|5413.04|5413.04|5413.16|5413.16|5413.04|5413.04|0
1628682460000|2021-08-11 11:47:40|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|0
1628682500000|2021-08-11 11:48:20|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|5412.75|0
1628682520000|2021-08-11 11:48:40|5412.51|5412.51|5412.51|5412.51|5412.51|5412.51|5412.51|5412.51|0
1628682530000|2021-08-11 11:48:50|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|5412.17|0
1628682560000|2021-08-11 11:49:20|5412.88|5412.88|5412.52|5412.52|5412.88|5412.88|5412.52|5412.52|0
1628682660000|2021-08-11 11:51:00|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|0
1628682680000|2021-08-11 11:51:20|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|0
1628682690000|2021-08-11 11:51:30|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|0
1628682700000|2021-08-11 11:51:40|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1628682710000|2021-08-11 11:51:50|5412.17|5412.17|5411.82|5411.82|5412.17|5412.17|5411.82|5411.82|0
1628682790000|2021-08-11 11:53:10|5411.46|5411.46|5411.46|5411.46|5411.46|5411.46|5411.46|5411.46|0
1628682830000|2021-08-11 11:53:50|5411.82|5411.82|5411.76|5411.76|5411.82|5411.82|5411.76|5411.76|0
1628682850000|2021-08-11 11:54:10|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|0
1628682860000|2021-08-11 11:54:20|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|5410.71|0
1628682870000|2021-08-11 11:54:30|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|5410.53|0
1628682890000|2021-08-11 11:54:50|5410.29|5410.29|5410.53|5410.53|5410.53|5410.53|5410.29|5410.29|0
1628682900000|2021-08-11 11:55:00|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|0
1628682960000|2021-08-11 11:56:00|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1628683010000|2021-08-11 11:56:50|5410.17|5410.17|5410.88|5410.88|5410.88|5410.88|5410.17|5410.17|0
1628683020000|2021-08-11 11:57:00|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|5411.59|0
1628683050000|2021-08-11 11:57:30|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|5411.24|0
1628683100000|2021-08-11 11:58:20|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1628683130000|2021-08-11 11:58:50|5412.77|5412.77|5413.48|5413.48|5413.48|5413.48|5412.77|5412.77|0
1628683140000|2021-08-11 11:59:00|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|5413.12|0
1628683160000|2021-08-11 11:59:20|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|0
1628683200000|2021-08-11 12:00:00|5413.4|5413.4|5412.34|5412.34|5413.4|5413.4|5412.34|5412.34|0
1628683230000|2021-08-11 12:00:30|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|0
1628683260000|2021-08-11 12:01:00|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|0
1628683270000|2021-08-11 12:01:10|5411.99|5411.99|5413.41|5413.41|5413.41|5413.41|5411.99|5411.99|0
1628683290000|2021-08-11 12:01:30|5413.05|5413.05|5412.7|5412.7|5413.05|5413.05|5412.7|5412.7|0
1628683350000|2021-08-11 12:02:30|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|5413.41|0
1628683360000|2021-08-11 12:02:40|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|0
1628683440000|2021-08-11 12:04:00|5412.47|5412.47|5411.05|5411.05|5412.47|5412.47|5411.05|5411.05|0
1628683480000|2021-08-11 12:04:40|5410.99|5410.99|5410.93|5410.93|5410.99|5410.99|5410.93|5410.93|0
1628683500000|2021-08-11 12:05:00|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|0
1628683520000|2021-08-11 12:05:20|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|0
1628683530000|2021-08-11 12:05:30|5411.41|5411.41|5411.53|5411.53|5411.53|5411.53|5411.41|5411.41|0
1628683550000|2021-08-11 12:05:50|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1628683560000|2021-08-11 12:06:00|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|0
1628683680000|2021-08-11 12:08:00|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|0
1628683740000|2021-08-11 12:09:00|5409.4|5409.4|5410.11|5410.11|5410.11|5410.11|5409.4|5409.4|0
1628683790000|2021-08-11 12:09:50|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|0
1628683800000|2021-08-11 12:10:00|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1628683810000|2021-08-11 12:10:10|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|5411.05|0
1628683830000|2021-08-11 12:10:30|5411.29|5411.29|5411.23|5411.23|5411.29|5411.29|5411.23|5411.23|0
1628683910000|2021-08-11 12:11:50|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|5410.16|0
1628684040000|2021-08-11 12:14:00|5410.46|5410.46|5411.52|5411.52|5411.52|5411.52|5410.46|5410.46|0
1628684060000|2021-08-11 12:14:20|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1628684080000|2021-08-11 12:14:40|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|0
1628684100000|2021-08-11 12:15:00|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|0
1628684120000|2021-08-11 12:15:20|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|0
1628684130000|2021-08-11 12:15:30|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|0
1628684140000|2021-08-11 12:15:40|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|0
1628684160000|2021-08-11 12:16:00|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1628684270000|2021-08-11 12:17:50|5411.05|5411.05|5411.17|5411.17|5411.17|5411.17|5411.05|5411.05|0
1628684320000|2021-08-11 12:18:40|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|5411.52|0
1628684330000|2021-08-11 12:18:50|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|5411.17|0
1628684350000|2021-08-11 12:19:10|5410.1|5410.1|5410.04|5410.04|5410.1|5410.1|5410.04|5410.04|0
1628684400000|2021-08-11 12:20:00|5410.39|5410.39|5409.69|5409.69|5410.39|5410.39|5409.69|5409.69|0
1628684410000|2021-08-11 12:20:10|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|5410.4|0
1628684480000|2021-08-11 12:21:20|5410.46|5410.46|5410.46|5410.46|5410.81|5410.81|5410.46|5410.46|0
1628684520000|2021-08-11 12:22:00|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|0
1628684540000|2021-08-11 12:22:20|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1628684660000|2021-08-11 12:24:20|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1628684670000|2021-08-11 12:24:30|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|0
1628684680000|2021-08-11 12:24:40|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|0
1628684700000|2021-08-11 12:25:00|5410.93|5410.93|5409.63|5409.63|5410.93|5410.93|5409.63|5409.63|0
1628684710000|2021-08-11 12:25:10|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|0
1628684740000|2021-08-11 12:25:40|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|0
1628684750000|2021-08-11 12:25:50|5409.98|5409.98|5410.34|5410.34|5410.34|5410.34|5409.98|5409.98|0
1628684820000|2021-08-11 12:27:00|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|0
1628684830000|2021-08-11 12:27:10|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|0
1628684870000|2021-08-11 12:27:50|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|0
1628684940000|2021-08-11 12:29:00|5409.63|5409.63|5409.29|5409.29|5409.63|5409.63|5409.29|5409.29|0
1628684960000|2021-08-11 12:29:20|5410|5410|5410|5410|5410|5410|5410|5410|0
1628684990000|2021-08-11 12:29:50|5410.05|5410.05|5410|5410|5410.05|5410.05|5410|5410|0
1628685000000|2021-08-11 12:30:00|5410.99|5410.99|5411.39|5411.39|5413.05|5413.05|5410.99|5410.99|0
1628685010000|2021-08-11 12:30:10|5411.74|5411.74|5411.86|5411.86|5411.86|5411.86|5411.74|5411.74|0
1628685020000|2021-08-11 12:30:20|5412.1|5412.1|5412.16|5412.16|5412.16|5412.16|5412.1|5412.1|0
1628685040000|2021-08-11 12:30:40|5411.45|5411.45|5411.45|5411.45|5411.45|5411.45|5411.45|5411.45|0
1628685070000|2021-08-11 12:31:10|5412.87|5412.87|5412.87|5412.87|5413.22|5413.22|5412.87|5412.87|0
1628685090000|2021-08-11 12:31:30|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1628685100000|2021-08-11 12:31:40|5413.1|5413.1|5413.1|5413.1|5413.1|5413.1|5413.04|5413.04|0
1628685110000|2021-08-11 12:31:50|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|0
1628685120000|2021-08-11 12:32:00|5413.8|5413.8|5414.15|5414.15|5414.15|5414.15|5413.8|5413.8|0
1628685150000|2021-08-11 12:32:30|5414.51|5414.51|5414.15|5414.15|5414.51|5414.51|5414.15|5414.15|0
1628685160000|2021-08-11 12:32:40|5413.44|5413.44|5412.58|5412.58|5413.44|5413.44|5412.47|5412.47|0
1628685170000|2021-08-11 12:32:50|5412.7|5412.7|5412.7|5412.7|5412.7|5412.7|5412.7|5412.7|0
1628685200000|2021-08-11 12:33:20|5412.35|5412.35|5412.76|5412.76|5412.76|5412.76|5412.35|5412.35|0
1628685210000|2021-08-11 12:33:30|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1628685230000|2021-08-11 12:33:50|5413.29|5413.29|5412.95|5412.95|5413.29|5413.29|5412.95|5412.95|0
1628685250000|2021-08-11 12:34:10|5412.66|5412.66|5411.95|5411.95|5412.66|5412.66|5411.95|5411.95|0
1628685260000|2021-08-11 12:34:20|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1628685290000|2021-08-11 12:34:50|5412.66|5412.66|5412.07|5412.07|5412.66|5412.66|5412.07|5412.07|0
1628685300000|2021-08-11 12:35:00|5411.35|5411.35|5412.78|5412.78|5412.78|5412.78|5411.35|5411.35|0
1628685310000|2021-08-11 12:35:10|5412.07|5412.07|5412.07|5412.07|5412.07|5412.07|5412.07|5412.07|0
1628685330000|2021-08-11 12:35:30|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|0
1628685340000|2021-08-11 12:35:40|5411|5411|5411|5411|5411|5411|5411|5411|0
1628685360000|2021-08-11 12:36:00|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|5411.35|0
1628685370000|2021-08-11 12:36:10|5411.24|5411.24|5411.65|5411.65|5411.65|5411.65|5410.94|5410.94|0
1628685380000|2021-08-11 12:36:20|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|0
1628685400000|2021-08-11 12:36:40|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|0
1628685420000|2021-08-11 12:37:00|5411.6|5411.6|5411.95|5411.95|5411.95|5411.95|5411.6|5411.6|0
1628685460000|2021-08-11 12:37:40|5411.6|5411.6|5411.24|5411.24|5411.6|5411.6|5411.24|5411.24|0
1628685490000|2021-08-11 12:38:10|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|0
1628685520000|2021-08-11 12:38:40|5410.77|5410.77|5410.77|5410.77|5410.77|5410.77|5410.77|5410.77|0
1628685560000|2021-08-11 12:39:20|5411.83|5411.83|5412.54|5412.54|5412.54|5412.54|5411.83|5411.83|0
1628685580000|2021-08-11 12:39:40|5412.78|5412.78|5412.07|5412.07|5412.78|5412.78|5412.07|5412.07|0
1628685610000|2021-08-11 12:40:10|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|5412.43|0
1628685630000|2021-08-11 12:40:30|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|0
1628685670000|2021-08-11 12:41:10|5413.48|5413.48|5413.48|5413.48|5413.48|5413.48|5413.48|5413.48|0
1628685700000|2021-08-11 12:41:40|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|0
1628685780000|2021-08-11 12:43:00|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|5413.18|0
1628685790000|2021-08-11 12:43:10|5412.94|5412.94|5413|5413|5413|5413|5412.94|5412.94|0
1628685850000|2021-08-11 12:44:10|5411.94|5411.94|5411.94|5411.94|5411.94|5411.94|5411.94|5411.94|0
1628685860000|2021-08-11 12:44:20|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|5411.58|0
1628685890000|2021-08-11 12:44:50|5411.29|5411.29|5411.17|5411.17|5411.29|5411.29|5411.17|5411.17|0
1628685900000|2021-08-11 12:45:00|5410.46|5410.46|5410.11|5410.11|5410.46|5410.46|5410.11|5410.11|0
1628685930000|2021-08-11 12:45:30|5409.75|5409.75|5409.4|5409.4|5409.75|5409.75|5409.4|5409.4|0
1628685950000|2021-08-11 12:45:50|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|0
1628685960000|2021-08-11 12:46:00|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|0
1628685970000|2021-08-11 12:46:10|5410.35|5410.35|5410.7|5410.7|5410.7|5410.7|5410.35|5410.35|0
1628685990000|2021-08-11 12:46:30|5410.35|5410.35|5409.99|5409.99|5410.35|5410.35|5409.63|5409.63|0
1628686000000|2021-08-11 12:46:40|5410.7|5410.7|5411.04|5411.04|5411.04|5411.04|5410.7|5410.7|0
1628686020000|2021-08-11 12:47:00|5410.86|5410.86|5411.1|5411.1|5411.1|5411.1|5410.86|5410.86|0
1628686050000|2021-08-11 12:47:30|5410.74|5410.74|5410.45|5410.45|5410.74|5410.74|5410.45|5410.45|0
1628686060000|2021-08-11 12:47:40|5410.33|5410.33|5410.33|5410.33|5410.33|5410.33|5410.33|5410.33|0
1628686070000|2021-08-11 12:47:50|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1628686110000|2021-08-11 12:48:30|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1628686120000|2021-08-11 12:48:40|5411.56|5411.56|5411.8|5411.8|5411.8|5411.8|5411.56|5411.56|0
1628686140000|2021-08-11 12:49:00|5411.45|5411.45|5411.1|5411.1|5411.45|5411.45|5411.1|5411.1|0
1628686150000|2021-08-11 12:49:10|5410.76|5410.76|5410.41|5410.41|5410.76|5410.76|5409.7|5409.7|0
1628686170000|2021-08-11 12:49:30|5410.7|5410.7|5410.64|5410.64|5410.7|5410.7|5410.64|5410.64|0
1628686190000|2021-08-11 12:49:50|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|5410.7|0
1628686250000|2021-08-11 12:50:50|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|0
1628686260000|2021-08-11 12:51:00|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|0
1628686350000|2021-08-11 12:52:30|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|5409.75|0
1628686390000|2021-08-11 12:53:10|5410.28|5410.28|5410.46|5410.46|5410.46|5410.46|5410.11|5410.11|0
1628686420000|2021-08-11 12:53:40|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|5410.11|0
1628686460000|2021-08-11 12:54:20|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|0
1628686490000|2021-08-11 12:54:50|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|5409.99|0
1628686510000|2021-08-11 12:55:10|5410.34|5410.34|5411.05|5411.05|5411.05|5411.05|5410.34|5410.34|0
1628686520000|2021-08-11 12:55:20|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|0
1628686600000|2021-08-11 12:56:40|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|0
1628686660000|2021-08-11 12:57:40|5410.4|5410.4|5410.04|5410.04|5410.4|5410.4|5410.04|5410.04|0
1628686700000|2021-08-11 12:58:20|5410.16|5410.16|5410.87|5410.87|5410.87|5410.87|5410.16|5410.16|0
1628686710000|2021-08-11 12:58:30|5411.11|5411.11|5411.47|5411.47|5411.47|5411.47|5411.11|5411.11|0
1628686720000|2021-08-11 12:58:40|5411.82|5411.82|5411.76|5411.76|5411.82|5411.82|5411.76|5411.76|0
1628686740000|2021-08-11 12:59:00|5411.41|5411.41|5411.41|5411.41|5411.41|5411.41|5411.41|5411.41|0
1628686750000|2021-08-11 12:59:10|5411.75|5411.75|5411.34|5411.34|5411.75|5411.75|5411.34|5411.34|0
1628686760000|2021-08-11 12:59:20|5411.1|5411.1|5411.1|5411.1|5411.1|5411.1|5411.1|5411.1|0
1628686790000|2021-08-11 12:59:50|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|5410.86|0
1628686800000|2021-08-11 13:00:00|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1628686820000|2021-08-11 13:00:20|5410.62|5410.62|5410.62|5410.62|5410.62|5410.62|5410.62|5410.62|0
1628686830000|2021-08-11 13:00:30|5410.8|5410.8|5410.74|5410.74|5411.09|5411.09|5410.38|5410.38|0
1628686840000|2021-08-11 13:00:40|5410.68|5410.68|5410.44|5410.44|5410.68|5410.68|5410.44|5410.44|0
1628686850000|2021-08-11 13:00:50|5410.09|5410.09|5410.03|5410.03|5410.09|5410.09|5410.03|5410.03|0
1628686920000|2021-08-11 13:02:00|5410.27|5410.27|5410.98|5410.98|5411.22|5411.22|5410.27|5410.27|0
1628686930000|2021-08-11 13:02:10|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|0
1628686940000|2021-08-11 13:02:20|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1628686960000|2021-08-11 13:02:40|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|5412.03|0
1628686970000|2021-08-11 13:02:50|5412.38|5412.38|5412.38|5412.38|5412.38|5412.38|5412.38|5412.38|0
1628687000000|2021-08-11 13:03:20|5412.1|5412.1|5412.8|5412.8|5412.8|5412.8|5412.1|5412.1|0
1628687010000|2021-08-11 13:03:30|5413.45|5413.45|5412.56|5412.56|5413.45|5413.45|5412.56|5412.56|0
1628687020000|2021-08-11 13:03:40|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|0
1628687040000|2021-08-11 13:04:00|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|0
1628687070000|2021-08-11 13:04:30|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1628687090000|2021-08-11 13:04:50|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|5413.16|0
1628687110000|2021-08-11 13:05:10|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|5413.51|0
1628687120000|2021-08-11 13:05:20|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1628687130000|2021-08-11 13:05:30|5414.13|5414.13|5414.13|5414.13|5414.49|5414.49|5414.13|5414.13|0
1628687140000|2021-08-11 13:05:40|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|5414.49|0
1628687150000|2021-08-11 13:05:50|5414.73|5414.73|5414.73|5414.73|5414.73|5414.73|5414.73|5414.73|0
1628687180000|2021-08-11 13:06:20|5415.01|5415.01|5415.01|5415.01|5415.01|5415.01|5415.01|5415.01|0
1628687200000|2021-08-11 13:06:40|5414.73|5414.73|5414.21|5414.21|5414.73|5414.73|5414.21|5414.21|0
1628687210000|2021-08-11 13:06:50|5414.09|5414.09|5413.85|5413.85|5414.09|5414.09|5413.85|5413.85|0
1628687220000|2021-08-11 13:07:00|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|5413.14|0
1628687250000|2021-08-11 13:07:30|5413.74|5413.74|5413.97|5413.97|5414.09|5414.09|5413.74|5413.74|0
1628687260000|2021-08-11 13:07:40|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|0
1628687280000|2021-08-11 13:08:00|5414.33|5414.33|5414.33|5414.33|5414.33|5414.33|5414.33|5414.33|0
1628687360000|2021-08-11 13:09:20|5414.56|5414.56|5414.51|5414.51|5414.56|5414.56|5414.51|5414.51|0
1628687370000|2021-08-11 13:09:30|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|0
1628687420000|2021-08-11 13:10:20|5413.56|5413.56|5413.56|5413.56|5413.56|5413.56|5413.56|5413.56|0
1628687430000|2021-08-11 13:10:30|5412.85|5412.85|5412.85|5412.85|5412.85|5412.85|5412.85|5412.85|0
1628687440000|2021-08-11 13:10:40|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|5412.49|0
1628687470000|2021-08-11 13:11:10|5412.14|5412.14|5413.09|5413.09|5413.09|5413.09|5412.14|5412.14|0
1628687480000|2021-08-11 13:11:20|5413.44|5413.44|5413.5|5413.5|5413.5|5413.5|5413.44|5413.44|0
1628687510000|2021-08-11 13:11:50|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|5414.21|0
1628687520000|2021-08-11 13:12:00|5414.15|5414.15|5413.74|5413.74|5414.15|5414.15|5413.74|5413.74|0
1628687530000|2021-08-11 13:12:10|5414.09|5414.09|5414.09|5414.09|5414.09|5414.09|5414.09|5414.09|0
1628687540000|2021-08-11 13:12:20|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|0
1628687570000|2021-08-11 13:12:50|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|0
1628687580000|2021-08-11 13:13:00|5415.2|5415.2|5415.26|5415.26|5415.38|5415.38|5415.2|5415.2|0
1628687590000|2021-08-11 13:13:10|5415.62|5415.62|5415.5|5415.5|5415.62|5415.62|5415.5|5415.5|0
1628687610000|2021-08-11 13:13:30|5415.14|5415.14|5415.14|5415.14|5415.14|5415.14|5415.14|5415.14|0
1628687650000|2021-08-11 13:14:10|5414.79|5414.79|5414.79|5414.79|5414.79|5414.79|5414.79|5414.79|0
1628687670000|2021-08-11 13:14:30|5414.67|5414.67|5413.9|5413.9|5414.67|5414.67|5413.55|5413.55|0
1628687700000|2021-08-11 13:15:00|5413.56|5413.56|5413.68|5413.68|5413.68|5413.68|5413.21|5413.21|0
1628687730000|2021-08-11 13:15:30|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|0
1628687750000|2021-08-11 13:15:50|5412.97|5412.97|5412.61|5412.61|5412.97|5412.97|5412.61|5412.61|0
1628687760000|2021-08-11 13:16:00|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|0
1628687780000|2021-08-11 13:16:20|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|5412.97|0
1628687790000|2021-08-11 13:16:30|5412.61|5412.61|5412.26|5412.26|5412.61|5412.61|5412.26|5412.26|0
1628687810000|2021-08-11 13:16:50|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|0
1628687870000|2021-08-11 13:17:50|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|0
1628687890000|2021-08-11 13:18:10|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|0
1628687900000|2021-08-11 13:18:20|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1628687950000|2021-08-11 13:19:10|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|0
1628687970000|2021-08-11 13:19:30|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|0
1628687990000|2021-08-11 13:19:50|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1628688000000|2021-08-11 13:20:00|5411.61|5411.61|5411.61|5411.61|5411.61|5411.61|5411.61|5411.61|0
1628688010000|2021-08-11 13:20:10|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1628688020000|2021-08-11 13:20:20|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1628688030000|2021-08-11 13:20:30|5412.02|5412.02|5412.02|5412.02|5412.02|5412.02|5412.02|5412.02|0
1628688130000|2021-08-11 13:22:10|5412.26|5412.26|5412.26|5412.26|5412.26|5412.26|5412.26|5412.26|0
1628688140000|2021-08-11 13:22:20|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|5412.61|0
1628688160000|2021-08-11 13:22:40|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|5412.55|0
1628688170000|2021-08-11 13:22:50|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|5412.2|0
1628688210000|2021-08-11 13:23:30|5412.55|5412.55|5413.26|5413.26|5413.26|5413.26|5412.55|5412.55|0
1628688230000|2021-08-11 13:23:50|5412.55|5412.55|5411.84|5411.84|5412.55|5412.55|5411.84|5411.84|0
1628688240000|2021-08-11 13:24:00|5411.79|5411.79|5411.73|5411.73|5411.79|5411.79|5411.73|5411.73|0
1628688250000|2021-08-11 13:24:10|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1628688260000|2021-08-11 13:24:20|5411.79|5411.79|5410.72|5410.72|5411.79|5411.79|5410.72|5410.72|0
1628688290000|2021-08-11 13:24:50|5411|5411|5411|5411|5411|5411|5411|5411|0
1628688320000|2021-08-11 13:25:20|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|0
1628688360000|2021-08-11 13:26:00|5409.94|5409.94|5409.94|5409.94|5409.94|5409.94|5409.94|5409.94|0
1628688370000|2021-08-11 13:26:10|5410.65|5410.65|5409.94|5409.94|5410.65|5410.65|5409.94|5409.94|0
1628688410000|2021-08-11 13:26:50|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1628688450000|2021-08-11 13:27:30|5409.23|5409.23|5408.89|5408.89|5409.23|5409.23|5408.89|5408.89|0
1628688460000|2021-08-11 13:27:40|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|0
1628688470000|2021-08-11 13:27:50|5409.24|5409.24|5410.31|5410.31|5410.31|5410.31|5409.24|5409.24|0
1628688480000|2021-08-11 13:28:00|5409.95|5409.95|5409.95|5409.95|5409.95|5409.95|5409.95|5409.95|0
1628688490000|2021-08-11 13:28:10|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|0
1628688500000|2021-08-11 13:28:20|5409.3|5409.3|5409.3|5409.3|5409.3|5409.3|5409.3|5409.3|0
1628688540000|2021-08-11 13:29:00|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|0
1628688560000|2021-08-11 13:29:20|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|0
1628688600000|2021-08-11 13:30:00|5410.25|5410.25|5410.37|5410.37|5410.6|5410.6|5410.25|5410.25|0
1628688610000|2021-08-11 13:30:10|5410.31|5410.31|5411.43|5411.43|5411.79|5411.79|5410.31|5410.31|0
1628688620000|2021-08-11 13:30:20|5410.72|5410.72|5411.45|5411.45|5411.79|5411.79|5410.72|5410.72|0
1628688630000|2021-08-11 13:30:30|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|0
1628688640000|2021-08-11 13:30:40|5411.45|5411.45|5413.25|5413.25|5413.37|5413.37|5411.45|5411.45|0
1628688650000|2021-08-11 13:30:50|5413.59|5413.59|5415.83|5415.83|5415.83|5415.83|5413.59|5413.59|0
1628688660000|2021-08-11 13:31:00|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|5415.48|5415.48|0
1628688670000|2021-08-11 13:31:10|5415.12|5415.12|5413.23|5413.23|5415.12|5415.12|5413.23|5413.23|0
1628688690000|2021-08-11 13:31:30|5412.87|5412.87|5412.87|5412.87|5412.87|5412.87|5412.87|5412.87|0
1628688700000|2021-08-11 13:31:40|5413.23|5413.23|5413.58|5413.58|5413.58|5413.58|5413.23|5413.23|0
1628688720000|2021-08-11 13:32:00|5413.52|5413.52|5414.35|5414.35|5414.35|5414.35|5413.52|5413.52|0
1628688730000|2021-08-11 13:32:10|5415.06|5415.06|5416.04|5416.04|5416.04|5416.04|5415.06|5415.06|0
1628688760000|2021-08-11 13:32:40|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|5417.82|0
1628688770000|2021-08-11 13:32:50|5416.04|5416.04|5414.98|5414.98|5416.04|5416.04|5414.98|5414.98|0
1628688780000|2021-08-11 13:33:00|5414.8|5414.8|5414.22|5414.22|5415.14|5415.14|5414.22|5414.22|0
1628688800000|2021-08-11 13:33:20|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|0
1628688810000|2021-08-11 13:33:30|5415.04|5415.04|5416.1|5416.1|5416.1|5416.1|5415.04|5415.04|0
1628688820000|2021-08-11 13:33:40|5415.75|5415.75|5415.39|5415.39|5415.75|5415.75|5415.39|5415.39|0
1628688840000|2021-08-11 13:34:00|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|5414.68|0
1628688880000|2021-08-11 13:34:40|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|0
1628688890000|2021-08-11 13:34:50|5412.55|5412.55|5412.37|5412.37|5412.55|5412.55|5412.37|5412.37|0
1628688900000|2021-08-11 13:35:00|5412.73|5412.73|5413.08|5413.08|5413.08|5413.08|5412.73|5412.73|0
1628688910000|2021-08-11 13:35:10|5412.8|5412.8|5412.52|5412.52|5412.8|5412.8|5412.52|5412.52|0
1628688920000|2021-08-11 13:35:20|5411.47|5411.47|5411.13|5411.13|5411.47|5411.47|5411.07|5411.07|0
1628688930000|2021-08-11 13:35:30|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|0
1628688940000|2021-08-11 13:35:40|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|0
1628688950000|2021-08-11 13:35:50|5411.55|5411.55|5411.13|5411.13|5411.55|5411.55|5411.13|5411.13|0
1628688960000|2021-08-11 13:36:00|5412.2|5412.2|5412.14|5412.14|5412.2|5412.2|5412.14|5412.14|0
1628688970000|2021-08-11 13:36:10|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.66|5411.66|0
1628688980000|2021-08-11 13:36:20|5411.54|5411.54|5411.9|5411.9|5411.9|5411.9|5411.54|5411.54|0
1628689000000|2021-08-11 13:36:40|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|0
1628689040000|2021-08-11 13:37:20|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|0
1628689050000|2021-08-11 13:37:30|5409.83|5409.83|5409.83|5409.83|5409.83|5409.83|5409.83|5409.83|0
1628689060000|2021-08-11 13:37:40|5409.71|5409.71|5409.65|5409.65|5409.71|5409.71|5409.65|5409.65|0
1628689080000|2021-08-11 13:38:00|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|0
1628689100000|2021-08-11 13:38:20|5409.06|5409.06|5409.77|5409.77|5409.77|5409.77|5409.06|5409.06|0
1628689110000|2021-08-11 13:38:30|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|5409.06|0
1628689120000|2021-08-11 13:38:40|5408.7|5408.7|5408.7|5408.7|5408.7|5408.7|5408.7|5408.7|0
1628689140000|2021-08-11 13:39:00|5408.47|5408.47|5406.47|5406.47|5408.47|5408.47|5406.47|5406.47|0
1628689150000|2021-08-11 13:39:10|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|0
1628689170000|2021-08-11 13:39:30|5405.87|5405.87|5405.59|5405.59|5405.87|5405.87|5405.59|5405.59|0
1628689180000|2021-08-11 13:39:40|5405.24|5405.24|5405.24|5405.24|5405.24|5405.24|5405.24|5405.24|0
1628689200000|2021-08-11 13:40:00|5405.12|5405.12|5404.64|5404.64|5405.12|5405.12|5404.64|5404.64|0
1628689210000|2021-08-11 13:40:10|5403.96|5403.96|5403.96|5403.96|5403.96|5403.96|5403.96|5403.96|0
1628689240000|2021-08-11 13:40:40|5404.67|5404.67|5407.37|5407.37|5407.85|5407.85|5404.67|5404.67|0
1628689250000|2021-08-11 13:40:50|5406.66|5406.66|5406.66|5406.66|5407.37|5407.37|5406.3|5406.3|0
1628689280000|2021-08-11 13:41:20|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|5406.42|0
1628689290000|2021-08-11 13:41:30|5404.3|5404.3|5404.06|5404.06|5404.3|5404.3|5404.06|5404.06|0
1628689300000|2021-08-11 13:41:40|5404.24|5404.24|5404.42|5404.42|5404.42|5404.42|5404.24|5404.24|0
1628689330000|2021-08-11 13:42:10|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|5404.65|0
1628689340000|2021-08-11 13:42:20|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|5404.41|0
1628689350000|2021-08-11 13:42:30|5404.06|5404.06|5404.06|5404.06|5404.06|5404.06|5404.06|5404.06|0
1628689370000|2021-08-11 13:42:50|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|0
1628689390000|2021-08-11 13:43:10|5403.7|5403.7|5403.35|5403.35|5403.7|5403.7|5403.35|5403.35|0
1628689420000|2021-08-11 13:43:40|5403.29|5403.29|5403.23|5403.23|5403.29|5403.29|5403.23|5403.23|0
1628689440000|2021-08-11 13:44:00|5403.94|5403.94|5404|5404|5404|5404|5403.94|5403.94|0
1628689460000|2021-08-11 13:44:20|5404.35|5404.35|5404.35|5404.35|5404.35|5404.35|5404.35|5404.35|0
1628689480000|2021-08-11 13:44:40|5404|5404|5404.34|5404.34|5404.34|5404.34|5404|5404|0
1628689490000|2021-08-11 13:44:50|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|0
1628689500000|2021-08-11 13:45:00|5404.81|5404.81|5405.88|5405.88|5405.88|5405.88|5404.81|5404.81|0
1628689510000|2021-08-11 13:45:10|5406.59|5406.59|5406.23|5406.23|5407.3|5407.3|5406.23|5406.23|0
1628689530000|2021-08-11 13:45:30|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1628689540000|2021-08-11 13:45:40|5406.47|5406.47|5406.47|5406.47|5406.82|5406.82|5406.47|5406.47|0
1628689550000|2021-08-11 13:45:50|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|5407.53|0
1628689560000|2021-08-11 13:46:00|5407.41|5407.41|5407.47|5407.47|5407.53|5407.53|5407.41|5407.41|0
1628689580000|2021-08-11 13:46:20|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|0
1628689590000|2021-08-11 13:46:30|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|0
1628689600000|2021-08-11 13:46:40|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|0
1628689610000|2021-08-11 13:46:50|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|5407.77|0
1628689640000|2021-08-11 13:47:20|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|5407.06|0
1628689660000|2021-08-11 13:47:40|5406.72|5406.72|5406.48|5406.48|5406.72|5406.72|5406.48|5406.48|0
1628689670000|2021-08-11 13:47:50|5406.12|5406.12|5406.83|5406.83|5406.83|5406.83|5406.12|5406.12|0
1628689690000|2021-08-11 13:48:10|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|0
1628689730000|2021-08-11 13:48:50|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1628689740000|2021-08-11 13:49:00|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|0
1628689750000|2021-08-11 13:49:10|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1628689780000|2021-08-11 13:49:40|5408.97|5408.97|5409.32|5409.32|5409.32|5409.32|5408.97|5408.97|0
1628689800000|2021-08-11 13:50:00|5410.39|5410.39|5410.73|5410.73|5410.73|5410.73|5410.39|5410.39|0
1628689810000|2021-08-11 13:50:10|5410.96|5410.96|5411.02|5411.02|5411.02|5411.02|5410.96|5410.96|0
1628689820000|2021-08-11 13:50:20|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|0
1628689880000|2021-08-11 13:51:20|5410.91|5410.91|5411.02|5411.02|5411.02|5411.02|5410.91|5410.91|0
1628689890000|2021-08-11 13:51:30|5411.31|5411.31|5412.02|5412.02|5412.02|5412.02|5411.31|5411.31|0
1628689930000|2021-08-11 13:52:10|5412.73|5412.73|5412.02|5412.02|5412.73|5412.73|5412.02|5412.02|0
1628689940000|2021-08-11 13:52:20|5412.73|5412.73|5413.78|5413.78|5414.13|5414.13|5412.73|5412.73|0
1628689950000|2021-08-11 13:52:30|5414.13|5414.13|5415.54|5415.54|5415.6|5415.6|5414.13|5414.13|0
1628689960000|2021-08-11 13:52:40|5415.9|5415.9|5416.89|5416.89|5416.89|5416.89|5415.9|5415.9|0
1628689970000|2021-08-11 13:52:50|5416.53|5416.53|5416.48|5416.48|5416.53|5416.53|5416.48|5416.48|0
1628689980000|2021-08-11 13:53:00|5415.41|5415.41|5415.41|5415.41|5415.41|5415.41|5415.41|5415.41|0
1628689990000|2021-08-11 13:53:10|5414.7|5414.7|5415.47|5415.47|5415.47|5415.47|5414.7|5414.7|0
1628690000000|2021-08-11 13:53:20|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|0
1628690010000|2021-08-11 13:53:30|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|0
1628690030000|2021-08-11 13:53:50|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1628690060000|2021-08-11 13:54:20|5412.7|5412.7|5412.7|5412.7|5412.7|5412.7|5412.7|5412.7|0
1628690080000|2021-08-11 13:54:40|5411.99|5411.99|5411.99|5411.99|5411.99|5411.99|5411.65|5411.65|0
1628690090000|2021-08-11 13:54:50|5412.7|5412.7|5412.35|5412.35|5412.7|5412.7|5412.35|5412.35|0
1628690100000|2021-08-11 13:55:00|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|0
1628690110000|2021-08-11 13:55:10|5412.29|5412.29|5412.64|5412.64|5412.64|5412.64|5412.29|5412.29|0
1628690120000|2021-08-11 13:55:20|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1628690130000|2021-08-11 13:55:30|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|5411.93|0
1628690140000|2021-08-11 13:55:40|5412.29|5412.29|5415.1|5415.1|5415.1|5415.1|5412.29|5412.29|0
1628690150000|2021-08-11 13:55:50|5415.81|5415.81|5415.81|5415.81|5415.81|5415.81|5415.81|5415.81|0
1628690160000|2021-08-11 13:56:00|5416.17|5416.17|5416.41|5416.41|5417.47|5417.47|5416.17|5416.17|0
1628690190000|2021-08-11 13:56:30|5416.76|5416.76|5417.47|5417.47|5417.47|5417.47|5416.76|5416.76|0
1628690200000|2021-08-11 13:56:40|5416.76|5416.76|5416.41|5416.41|5416.76|5416.76|5416.41|5416.41|0
1628690230000|2021-08-11 13:57:10|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|0
1628690250000|2021-08-11 13:57:30|5415.22|5415.22|5415.87|5415.87|5415.87|5415.87|5415.16|5415.16|0
1628690260000|2021-08-11 13:57:40|5416.23|5416.23|5416.23|5416.23|5416.23|5416.23|5416.23|5416.23|0
1628690270000|2021-08-11 13:57:50|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|5417.65|0
1628690280000|2021-08-11 13:58:00|5418.12|5418.12|5419.19|5419.19|5419.19|5419.19|5418.12|5418.12|0
1628690290000|2021-08-11 13:58:10|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|5419.54|0
1628690300000|2021-08-11 13:58:20|5420.02|5420.02|5419.67|5419.67|5420.02|5420.02|5419.67|5419.67|0
1628690310000|2021-08-11 13:58:30|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|0
1628690320000|2021-08-11 13:58:40|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|0
1628690350000|2021-08-11 13:59:10|5419.31|5419.31|5419.55|5419.55|5419.55|5419.55|5419.31|5419.31|0
1628690360000|2021-08-11 13:59:20|5419.49|5419.49|5419.55|5419.55|5419.84|5419.84|5419.49|5419.49|0
1628690370000|2021-08-11 13:59:30|5419.83|5419.83|5419.83|5419.83|5419.83|5419.83|5419.83|5419.83|0
1628690390000|2021-08-11 13:59:50|5419.12|5419.12|5419.83|5419.83|5419.83|5419.83|5419.12|5419.12|0
1628690400000|2021-08-11 14:00:00|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|0
1628690410000|2021-08-11 14:00:10|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|5419.47|0
1628690460000|2021-08-11 14:01:00|5419.59|5419.59|5419.24|5419.24|5419.59|5419.59|5419.24|5419.24|0
1628690490000|2021-08-11 14:01:30|5418.53|5418.53|5418.64|5418.64|5418.64|5418.64|5418.53|5418.53|0
1628690510000|2021-08-11 14:01:50|5418.29|5418.29|5418.11|5418.11|5418.29|5418.29|5418.11|5418.11|0
1628690540000|2021-08-11 14:02:20|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|0
1628690550000|2021-08-11 14:02:30|5416.93|5416.93|5416.57|5416.57|5416.93|5416.93|5416.57|5416.57|0
1628690560000|2021-08-11 14:02:40|5416.51|5416.51|5416.17|5416.17|5416.51|5416.51|5416.17|5416.17|0
1628690570000|2021-08-11 14:02:50|5416.53|5416.53|5417.24|5417.24|5417.24|5417.24|5416.53|5416.53|0
1628690580000|2021-08-11 14:03:00|5417.47|5417.47|5417.95|5417.95|5417.95|5417.95|5417.47|5417.47|0
1628690590000|2021-08-11 14:03:10|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|0
1628690620000|2021-08-11 14:03:40|5419.46|5419.46|5419.46|5419.46|5419.46|5419.46|5419.46|5419.46|0
1628690630000|2021-08-11 14:03:50|5419.82|5419.82|5418.16|5418.16|5419.82|5419.82|5418.16|5418.16|0
1628690640000|2021-08-11 14:04:00|5418.1|5418.1|5418.81|5418.81|5418.81|5418.81|5418.1|5418.1|0
1628690660000|2021-08-11 14:04:20|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|0
1628690700000|2021-08-11 14:05:00|5419.4|5419.4|5420.45|5420.45|5420.45|5420.45|5419.4|5419.4|0
1628690720000|2021-08-11 14:05:20|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1628690750000|2021-08-11 14:05:50|5420.22|5420.22|5420.16|5420.16|5420.22|5420.22|5420.16|5420.16|0
1628690760000|2021-08-11 14:06:00|5420.22|5420.22|5420.39|5420.39|5420.39|5420.39|5420.22|5420.22|0
1628690770000|2021-08-11 14:06:10|5420.45|5420.45|5420.45|5420.45|5420.45|5420.45|5420.45|5420.45|0
1628690780000|2021-08-11 14:06:20|5420.81|5420.81|5421.04|5421.04|5421.04|5421.04|5420.81|5420.81|0
1628690810000|2021-08-11 14:06:50|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|0
1628690820000|2021-08-11 14:07:00|5421.34|5421.34|5422.05|5422.05|5422.41|5422.41|5420.63|5420.63|0
1628690830000|2021-08-11 14:07:10|5423|5423|5423.35|5423.35|5423.35|5423.35|5423|5423|0
1628690840000|2021-08-11 14:07:20|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|0
1628690850000|2021-08-11 14:07:30|5422.29|5422.29|5421.93|5421.93|5422.29|5422.29|5421.93|5421.93|0
1628690860000|2021-08-11 14:07:40|5422.64|5422.64|5423.06|5423.06|5423.06|5423.06|5422.64|5422.64|0
1628690880000|2021-08-11 14:08:00|5422.7|5422.7|5422.72|5422.72|5422.72|5422.72|5421.65|5421.65|0
1628690890000|2021-08-11 14:08:10|5423.07|5423.07|5422.01|5422.01|5423.07|5423.07|5422.01|5422.01|0
1628690910000|2021-08-11 14:08:30|5422.72|5422.72|5422.48|5422.48|5422.72|5422.72|5422.48|5422.48|0
1628690920000|2021-08-11 14:08:40|5422.12|5422.12|5421.06|5421.06|5422.12|5422.12|5421.06|5421.06|0
1628690940000|2021-08-11 14:09:00|5421|5421|5421|5421|5421|5421|5420.94|5420.94|0
1628690950000|2021-08-11 14:09:10|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1628690960000|2021-08-11 14:09:20|5421.36|5421.36|5421.71|5421.71|5421.71|5421.71|5421.36|5421.36|0
1628691000000|2021-08-11 14:10:00|5422.05|5422.05|5423.1|5423.1|5423.12|5423.12|5422.05|5422.05|0
1628691060000|2021-08-11 14:11:00|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|0
1628691100000|2021-08-11 14:11:40|5422.04|5422.04|5421.7|5421.7|5422.04|5422.04|5421.7|5421.7|0
1628691110000|2021-08-11 14:11:50|5421.75|5421.75|5421.17|5421.17|5421.75|5421.75|5421.17|5421.17|0
1628691130000|2021-08-11 14:12:10|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1628691150000|2021-08-11 14:12:30|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|5419.04|0
1628691170000|2021-08-11 14:12:50|5418.7|5418.7|5418.18|5418.18|5418.7|5418.7|5418.18|5418.18|0
1628691180000|2021-08-11 14:13:00|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|5417.47|0
1628691210000|2021-08-11 14:13:30|5417|5417|5417|5417|5417|5417|5417|5417|0
1628691220000|2021-08-11 14:13:40|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|0
1628691230000|2021-08-11 14:13:50|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|5416.05|0
1628691240000|2021-08-11 14:14:00|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|0
1628691260000|2021-08-11 14:14:20|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|0
1628691270000|2021-08-11 14:14:30|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5413.92|5413.92|0
1628691300000|2021-08-11 14:15:00|5413.92|5413.92|5414.27|5414.27|5414.27|5414.27|5413.92|5413.92|0
1628691320000|2021-08-11 14:15:20|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|0
1628691330000|2021-08-11 14:15:30|5414.98|5414.98|5415.22|5415.22|5415.34|5415.34|5414.98|5414.98|0
1628691350000|2021-08-11 14:15:50|5415.58|5415.58|5417|5417|5417|5417|5415.58|5415.58|0
1628691380000|2021-08-11 14:16:20|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|0
1628691390000|2021-08-11 14:16:30|5415.93|5415.93|5415.93|5415.93|5415.93|5415.93|5415.93|5415.93|0
1628691420000|2021-08-11 14:17:00|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|0
1628691430000|2021-08-11 14:17:10|5415.22|5415.22|5415.93|5415.93|5415.93|5415.93|5415.22|5415.22|0
1628691470000|2021-08-11 14:17:50|5416.05|5416.05|5415.93|5415.93|5416.05|5416.05|5415.93|5415.93|0
1628691480000|2021-08-11 14:18:00|5415.99|5415.99|5415.93|5415.93|5415.99|5415.99|5415.93|5415.93|0
1628691510000|2021-08-11 14:18:30|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|0
1628691530000|2021-08-11 14:18:50|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|5416.34|0
1628691540000|2021-08-11 14:19:00|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|5416.29|0
1628691550000|2021-08-11 14:19:10|5416.34|5416.34|5416.4|5416.4|5416.4|5416.4|5416.34|5416.34|0
1628691560000|2021-08-11 14:19:20|5416.46|5416.46|5417.76|5417.76|5417.76|5417.76|5416.46|5416.46|0
1628691570000|2021-08-11 14:19:30|5418.05|5418.05|5418.05|5418.05|5418.05|5418.05|5418.05|5418.05|0
1628691590000|2021-08-11 14:19:50|5418.41|5418.41|5420.75|5420.75|5420.93|5420.93|5418.41|5418.41|0
1628691600000|2021-08-11 14:20:00|5421.11|5421.11|5421.45|5421.45|5421.45|5421.45|5420.04|5420.04|0
1628691620000|2021-08-11 14:20:20|5421.69|5421.69|5421.63|5421.63|5421.74|5421.74|5421.63|5421.63|0
1628691650000|2021-08-11 14:20:50|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|5420.92|0
1628691660000|2021-08-11 14:21:00|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|5421.98|0
1628691700000|2021-08-11 14:21:40|5420.56|5420.56|5421.27|5421.27|5421.27|5421.27|5420.56|5420.56|0
1628691730000|2021-08-11 14:22:10|5420.79|5420.79|5420.69|5420.69|5421.03|5421.03|5420.69|5420.69|0
1628691790000|2021-08-11 14:23:10|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|0
1628691800000|2021-08-11 14:23:20|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|0
1628691810000|2021-08-11 14:23:30|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1628691830000|2021-08-11 14:23:50|5420.45|5420.45|5420.11|5420.11|5420.45|5420.45|5420.11|5420.11|0
1628691840000|2021-08-11 14:24:00|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|0
1628691850000|2021-08-11 14:24:10|5420.75|5420.75|5420.75|5420.75|5420.75|5420.75|5420.75|5420.75|0
1628691860000|2021-08-11 14:24:20|5420.87|5420.87|5420.87|5420.87|5420.87|5420.87|5420.87|5420.87|0
1628691880000|2021-08-11 14:24:40|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|5420.75|5420.75|0
1628691900000|2021-08-11 14:25:00|5420.45|5420.45|5420.45|5420.45|5420.45|5420.45|5420.45|5420.45|0
1628691910000|2021-08-11 14:25:10|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1628691960000|2021-08-11 14:26:00|5420.45|5420.45|5419.74|5419.74|5420.45|5420.45|5419.74|5419.74|0
1628691970000|2021-08-11 14:26:10|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|5419.03|0
1628692020000|2021-08-11 14:27:00|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1628692030000|2021-08-11 14:27:10|5418.75|5418.75|5418.87|5418.87|5418.99|5418.99|5418.75|5418.75|0
1628692040000|2021-08-11 14:27:20|5418.51|5418.51|5421.71|5421.71|5421.71|5421.71|5418.51|5418.51|0
1628692050000|2021-08-11 14:27:30|5421|5421|5421|5421|5421|5421|5421|5421|0
1628692060000|2021-08-11 14:27:40|5421.34|5421.34|5421.4|5421.4|5421.4|5421.4|5421.34|5421.34|0
1628692080000|2021-08-11 14:28:00|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1628692110000|2021-08-11 14:28:30|5420.75|5420.75|5420.81|5420.81|5420.81|5420.81|5420.75|5420.75|0
1628692120000|2021-08-11 14:28:40|5420.86|5420.86|5420.92|5420.92|5420.92|5420.92|5420.86|5420.86|0
1628692130000|2021-08-11 14:28:50|5420.86|5420.86|5420.15|5420.15|5420.86|5420.86|5420.15|5420.15|0
1628692140000|2021-08-11 14:29:00|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|0
1628692170000|2021-08-11 14:29:30|5421.22|5421.22|5421.57|5421.57|5421.57|5421.57|5421.22|5421.22|0
1628692180000|2021-08-11 14:29:40|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|5421.63|0
1628692190000|2021-08-11 14:29:50|5421.75|5421.75|5421.75|5421.75|5421.75|5421.75|5421.75|5421.75|0
1628692200000|2021-08-11 14:30:00|5422.11|5422.11|5422.11|5422.11|5422.11|5422.11|5422.11|5422.11|0
1628692210000|2021-08-11 14:30:10|5421.93|5421.93|5422.99|5422.99|5423.35|5423.35|5421.93|5421.93|0
1628692220000|2021-08-11 14:30:20|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|5422.64|0
1628692250000|2021-08-11 14:30:50|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5421.57|5421.57|0
1628692270000|2021-08-11 14:31:10|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|0
1628692280000|2021-08-11 14:31:20|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|0
1628692290000|2021-08-11 14:31:30|5421.93|5421.93|5422.99|5422.99|5422.99|5422.99|5421.93|5421.93|0
1628692300000|2021-08-11 14:31:40|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|0
1628692330000|2021-08-11 14:32:10|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|5421.57|0
1628692350000|2021-08-11 14:32:30|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|5421.69|0
1628692370000|2021-08-11 14:32:50|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|0
1628692380000|2021-08-11 14:33:00|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1628692430000|2021-08-11 14:33:50|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|5419.98|0
1628692440000|2021-08-11 14:34:00|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|0
1628692450000|2021-08-11 14:34:10|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|5420.69|0
1628692470000|2021-08-11 14:34:30|5421.04|5421.04|5421.4|5421.4|5421.4|5421.4|5421.04|5421.04|0
1628692500000|2021-08-11 14:35:00|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|5420.33|0
1628692510000|2021-08-11 14:35:10|5420.27|5420.27|5420.27|5420.27|5420.27|5420.27|5420.27|5420.27|0
1628692530000|2021-08-11 14:35:30|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|5420.63|0
1628692560000|2021-08-11 14:36:00|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|0
1628692590000|2021-08-11 14:36:30|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5421.68|5421.68|0
1628692600000|2021-08-11 14:36:40|5421.68|5421.68|5421.32|5421.32|5421.68|5421.68|5421.32|5421.32|0
1628692640000|2021-08-11 14:37:20|5421.68|5421.68|5421.74|5421.74|5421.74|5421.74|5421.68|5421.68|0
1628692650000|2021-08-11 14:37:30|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|5421.68|0
1628692660000|2021-08-11 14:37:40|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|0
1628692680000|2021-08-11 14:38:00|5420.97|5420.97|5420.91|5420.91|5421.32|5421.32|5420.91|5420.91|0
1628692690000|2021-08-11 14:38:10|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|5420.23|0
1628692720000|2021-08-11 14:38:40|5420.34|5420.34|5420.34|5420.34|5420.4|5420.4|5420.34|5420.34|0
1628692730000|2021-08-11 14:38:50|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|5420.06|0
1628692760000|2021-08-11 14:39:20|5420.42|5420.42|5421.13|5421.13|5421.13|5421.13|5420.42|5420.42|0
1628692780000|2021-08-11 14:39:40|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|5420.77|0
1628692790000|2021-08-11 14:39:50|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1628692800000|2021-08-11 14:40:00|5420.77|5420.77|5420.18|5420.18|5420.77|5420.77|5420.18|5420.18|0
1628692820000|2021-08-11 14:40:20|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|5420.42|0
1628692850000|2021-08-11 14:40:50|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|0
1628692860000|2021-08-11 14:41:00|5420.36|5420.36|5420.42|5420.42|5420.42|5420.42|5420.36|5420.36|0
1628692910000|2021-08-11 14:41:50|5420.48|5420.48|5420.54|5420.54|5420.54|5420.54|5420.48|5420.48|0
1628692920000|2021-08-11 14:42:00|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|0
1628692930000|2021-08-11 14:42:10|5420.65|5420.65|5420.89|5420.89|5420.89|5420.89|5420.65|5420.65|0
1628692970000|2021-08-11 14:42:50|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|5420.18|0
1628693010000|2021-08-11 14:43:30|5419.94|5419.94|5418.77|5418.77|5419.94|5419.94|5418.77|5418.77|0
1628693020000|2021-08-11 14:43:40|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|5418.94|0
1628693060000|2021-08-11 14:44:20|5419.3|5419.3|5419.24|5419.24|5419.3|5419.3|5419.24|5419.24|0
1628693110000|2021-08-11 14:45:10|5419.59|5419.59|5419.65|5419.65|5419.65|5419.65|5419.59|5419.59|0
1628693130000|2021-08-11 14:45:30|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|5419.41|0
1628693150000|2021-08-11 14:45:50|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|5419.12|0
1628693170000|2021-08-11 14:46:10|5419.24|5419.24|5419.24|5419.24|5419.24|5419.24|5419.24|5419.24|0
1628693280000|2021-08-11 14:48:00|5418.88|5418.88|5418.17|5418.17|5418.88|5418.88|5418.17|5418.17|0
1628693290000|2021-08-11 14:48:10|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|0
1628693320000|2021-08-11 14:48:40|5418.54|5418.54|5419.25|5419.25|5419.25|5419.25|5418.54|5418.54|0
1628693330000|2021-08-11 14:48:50|5418.9|5418.9|5418.54|5418.54|5418.9|5418.9|5418.54|5418.54|0
1628693340000|2021-08-11 14:49:00|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|5418.9|0
1628693350000|2021-08-11 14:49:10|5418.96|5418.96|5419.31|5419.31|5419.31|5419.31|5418.96|5418.96|0
1628693360000|2021-08-11 14:49:20|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|0
1628693370000|2021-08-11 14:49:30|5418.84|5418.84|5418.78|5418.78|5418.84|5418.84|5418.78|5418.78|0
1628693380000|2021-08-11 14:49:40|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|5418.72|0
1628693400000|2021-08-11 14:50:00|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|0
1628693410000|2021-08-11 14:50:10|5418.72|5418.72|5418.31|5418.31|5418.72|5418.72|5418.31|5418.31|0
1628693440000|2021-08-11 14:50:40|5418.55|5418.55|5418.9|5418.9|5418.9|5418.9|5418.55|5418.55|0
1628693450000|2021-08-11 14:50:50|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|5419.26|0
1628693460000|2021-08-11 14:51:00|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|0
1628693470000|2021-08-11 14:51:10|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|5419.02|0
1628693500000|2021-08-11 14:51:40|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|5419.38|0
1628693560000|2021-08-11 14:52:40|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|0
1628693570000|2021-08-11 14:52:50|5419.97|5419.97|5419.97|5419.97|5419.97|5419.97|5419.97|5419.97|0
1628693580000|2021-08-11 14:53:00|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|5419.61|0
1628693590000|2021-08-11 14:53:10|5419.26|5419.26|5419.61|5419.61|5419.61|5419.61|5419.26|5419.26|0
1628693600000|2021-08-11 14:53:20|5419.26|5419.26|5419.32|5419.32|5419.32|5419.32|5419.26|5419.26|0
1628693610000|2021-08-11 14:53:30|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|5419.67|0
1628693620000|2021-08-11 14:53:40|5419.43|5419.43|5418.84|5418.84|5419.43|5419.43|5418.84|5418.84|0
1628693630000|2021-08-11 14:53:50|5418.49|5418.49|5417.79|5417.79|5418.49|5418.49|5417.79|5417.79|0
1628693640000|2021-08-11 14:54:00|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|0
1628693660000|2021-08-11 14:54:20|5419.21|5419.21|5419.21|5419.21|5419.21|5419.21|5419.21|5419.21|0
1628693670000|2021-08-11 14:54:30|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|0
1628693700000|2021-08-11 14:55:00|5419.68|5419.68|5419.33|5419.33|5419.68|5419.68|5419.33|5419.33|0
1628693740000|2021-08-11 14:55:40|5420.04|5420.04|5420.73|5420.73|5420.73|5420.73|5420.04|5420.04|0
1628693750000|2021-08-11 14:55:50|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|0
1628693760000|2021-08-11 14:56:00|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5421.68|5421.68|0
1628693770000|2021-08-11 14:56:10|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|0
1628693810000|2021-08-11 14:56:50|5422.14|5422.14|5422.14|5422.14|5422.14|5422.14|5422.14|5422.14|0
1628693820000|2021-08-11 14:57:00|5422.08|5422.08|5422.08|5422.08|5422.08|5422.08|5422.08|5422.08|0
1628693870000|2021-08-11 14:57:50|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|5422.32|0
1628693880000|2021-08-11 14:58:00|5422.56|5422.56|5422.91|5422.91|5422.91|5422.91|5422.56|5422.56|0
1628693890000|2021-08-11 14:58:10|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|5422.97|0
1628693910000|2021-08-11 14:58:30|5423.21|5423.21|5422.97|5422.97|5423.21|5423.21|5422.97|5422.97|0
1628693940000|2021-08-11 14:59:00|5421.91|5421.91|5421.91|5421.91|5421.91|5421.91|5421.91|5421.91|0
1628694000000|2021-08-11 15:00:00|5422.02|5422.02|5422.26|5422.26|5422.38|5422.38|5422.02|5422.02|0
1628694020000|2021-08-11 15:00:20|5422.32|5422.32|5422.1|5422.1|5422.38|5422.38|5422.1|5422.1|0
1628694030000|2021-08-11 15:00:30|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|5422.45|0
1628694050000|2021-08-11 15:00:50|5422.16|5422.16|5422.33|5422.33|5422.33|5422.33|5422.16|5422.16|0
1628694060000|2021-08-11 15:01:00|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|5422.04|0
1628694070000|2021-08-11 15:01:10|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.09|5421.09|0
1628694090000|2021-08-11 15:01:30|5421.92|5421.92|5421.92|5421.92|5421.92|5421.92|5421.92|5421.92|0
1628694130000|2021-08-11 15:02:10|5421.56|5421.56|5422.27|5422.27|5422.27|5422.27|5421.56|5421.56|0
1628694140000|2021-08-11 15:02:20|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|0
1628694160000|2021-08-11 15:02:40|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|0
1628694180000|2021-08-11 15:03:00|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|5422.03|0
1628694190000|2021-08-11 15:03:10|5422.27|5422.27|5422.63|5422.63|5422.63|5422.63|5422.27|5422.27|0
1628694220000|2021-08-11 15:03:40|5422.98|5422.98|5423.34|5423.34|5423.34|5423.34|5422.98|5422.98|0
1628694240000|2021-08-11 15:04:00|5423.69|5423.69|5422.98|5422.98|5423.69|5423.69|5422.98|5422.98|0
1628694290000|2021-08-11 15:04:50|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|0
1628694300000|2021-08-11 15:05:00|5422.87|5422.87|5423.28|5423.28|5423.28|5423.28|5422.87|5422.87|0
1628694340000|2021-08-11 15:05:40|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|0
1628694370000|2021-08-11 15:06:10|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|5423.28|0
1628694400000|2021-08-11 15:06:40|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|0
1628694420000|2021-08-11 15:07:00|5422.87|5422.87|5423.22|5423.22|5423.22|5423.22|5422.87|5422.87|0
1628694430000|2021-08-11 15:07:10|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1628694510000|2021-08-11 15:08:30|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|5423.99|0
1628694530000|2021-08-11 15:08:50|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|5423.93|0
1628694580000|2021-08-11 15:09:40|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|5424.29|0
1628694600000|2021-08-11 15:10:00|5424.57|5424.57|5423.92|5423.92|5424.57|5424.57|5423.86|5423.86|0
1628694650000|2021-08-11 15:10:50|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|5422.5|0
1628694690000|2021-08-11 15:11:30|5421.43|5421.43|5421.43|5421.43|5421.43|5421.43|5421.43|5421.43|0
1628694700000|2021-08-11 15:11:40|5421.79|5421.79|5421.79|5421.79|5421.79|5421.79|5421.79|5421.79|0
1628694720000|2021-08-11 15:12:00|5421.73|5421.73|5421.73|5421.73|5421.73|5421.73|5421.73|5421.73|0
1628694740000|2021-08-11 15:12:20|5421.79|5421.79|5421.79|5421.79|5421.79|5421.79|5421.79|5421.79|0
1628694770000|2021-08-11 15:12:50|5421.43|5421.43|5421.67|5421.67|5421.67|5421.67|5421.43|5421.43|0
1628694800000|2021-08-11 15:13:20|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|0
1628694820000|2021-08-11 15:13:40|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1628694830000|2021-08-11 15:13:50|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|5420.81|0
1628694850000|2021-08-11 15:14:10|5420.45|5420.45|5420.22|5420.22|5420.45|5420.45|5420.22|5420.22|0
1628694880000|2021-08-11 15:14:40|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|5420.1|0
1628694890000|2021-08-11 15:14:50|5420.16|5420.16|5420.16|5420.16|5420.16|5420.16|5420.16|5420.16|0
1628694900000|2021-08-11 15:15:00|5420.1|5420.1|5419.39|5419.39|5420.1|5420.1|5419.33|5419.33|0
1628694930000|2021-08-11 15:15:30|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|0
1628694950000|2021-08-11 15:15:50|5420.08|5420.08|5420.08|5420.08|5420.08|5420.08|5420.08|5420.08|0
1628694980000|2021-08-11 15:16:20|5420.02|5420.02|5419.91|5419.91|5420.02|5420.02|5419.91|5419.91|0
1628694990000|2021-08-11 15:16:30|5420.26|5420.26|5420.97|5420.97|5420.97|5420.97|5420.26|5420.26|0
1628695050000|2021-08-11 15:17:30|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|5421.15|0
1628695060000|2021-08-11 15:17:40|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1628695080000|2021-08-11 15:18:00|5421.86|5421.86|5421.39|5421.39|5421.86|5421.86|5421.39|5421.39|0
1628695110000|2021-08-11 15:18:30|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1628695140000|2021-08-11 15:19:00|5421.74|5421.74|5421.5|5421.5|5421.74|5421.74|5421.5|5421.5|0
1628695170000|2021-08-11 15:19:30|5421.27|5421.27|5420.92|5420.92|5421.27|5421.27|5420.92|5420.92|0
1628695200000|2021-08-11 15:20:00|5420.21|5420.21|5419.5|5419.5|5420.21|5420.21|5419.5|5419.5|0
1628695220000|2021-08-11 15:20:20|5419.85|5419.85|5420.56|5420.56|5420.56|5420.56|5419.85|5419.85|0
1628695230000|2021-08-11 15:20:30|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1628695250000|2021-08-11 15:20:50|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|5420.85|0
1628695290000|2021-08-11 15:21:30|5421.45|5421.45|5422.14|5422.14|5422.14|5422.14|5421.45|5421.45|0
1628695340000|2021-08-11 15:22:20|5422.32|5422.32|5422.38|5422.38|5422.38|5422.38|5422.32|5422.32|0
1628695360000|2021-08-11 15:22:40|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|5422.02|0
1628695370000|2021-08-11 15:22:50|5422.26|5422.26|5422.26|5422.26|5422.26|5422.26|5422.26|5422.26|0
1628695400000|2021-08-11 15:23:20|5422.97|5422.97|5423.57|5423.57|5423.57|5423.57|5422.97|5422.97|0
1628695420000|2021-08-11 15:23:40|5423.45|5423.45|5422.74|5422.74|5423.45|5423.45|5422.74|5422.74|0
1628695440000|2021-08-11 15:24:00|5422.39|5422.39|5422.33|5422.33|5422.39|5422.39|5422.33|5422.33|0
1628695460000|2021-08-11 15:24:20|5422.39|5422.39|5422.43|5422.43|5422.43|5422.43|5422.03|5422.03|0
1628695490000|2021-08-11 15:24:50|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|5422.71|0
1628695500000|2021-08-11 15:25:00|5422.36|5422.36|5422.64|5422.64|5422.64|5422.64|5422|5422|0
1628695510000|2021-08-11 15:25:10|5422.3|5422.3|5422.3|5422.3|5422.3|5422.3|5422.3|5422.3|0
1628695520000|2021-08-11 15:25:20|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|0
1628695570000|2021-08-11 15:26:10|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|0
1628695620000|2021-08-11 15:27:00|5423.27|5423.27|5421.85|5421.85|5423.27|5423.27|5421.85|5421.85|0
1628695640000|2021-08-11 15:27:20|5422.21|5422.21|5422.21|5422.21|5422.21|5422.21|5422.21|5422.21|0
1628695670000|2021-08-11 15:27:50|5422.09|5422.09|5421.68|5421.68|5422.09|5422.09|5421.68|5421.68|0
1628695680000|2021-08-11 15:28:00|5421.4|5421.4|5421.75|5421.75|5421.75|5421.75|5421.04|5421.04|0
1628695690000|2021-08-11 15:28:10|5422.11|5422.11|5422.46|5422.46|5422.46|5422.46|5422.11|5422.11|0
1628695700000|2021-08-11 15:28:20|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|0
1628695710000|2021-08-11 15:28:30|5423.17|5423.17|5423.17|5423.17|5423.17|5423.17|5423.17|5423.17|0
1628695720000|2021-08-11 15:28:40|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|5422.82|0
1628695730000|2021-08-11 15:28:50|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|0
1628695740000|2021-08-11 15:29:00|5422.59|5422.59|5421.88|5421.88|5422.59|5422.59|5421.88|5421.88|0
1628695750000|2021-08-11 15:29:10|5421.64|5421.64|5421.47|5421.47|5421.64|5421.64|5421.47|5421.47|0
1628695770000|2021-08-11 15:29:30|5421.11|5421.11|5419.89|5419.89|5421.11|5421.11|5419.18|5419.18|0
1628695780000|2021-08-11 15:29:40|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|5419.71|0
1628695790000|2021-08-11 15:29:50|5419.59|5419.59|5419.94|5419.94|5420.88|5420.88|5418.88|5418.88|0
1628752500000|2021-08-12 07:15:00|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|0
1628752520000|2021-08-12 07:15:20|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|0
1628752550000|2021-08-12 07:15:50|5451.75|5451.75|5452.46|5452.46|5453.88|5453.88|5451.75|5451.75|0
1628752560000|2021-08-12 07:16:00|5452.12|5452.12|5450.34|5450.34|5452.12|5452.12|5450.34|5450.34|0
1628752570000|2021-08-12 07:16:10|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|0
1628752600000|2021-08-12 07:16:40|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|0
1628752620000|2021-08-12 07:17:00|5450.34|5450.34|5449.99|5449.99|5450.34|5450.34|5449.99|5449.99|0
1628752640000|2021-08-12 07:17:20|5449.28|5449.28|5448.92|5448.92|5449.28|5449.28|5448.92|5448.92|0
1628752650000|2021-08-12 07:17:30|5447.5|5447.5|5450.34|5450.34|5450.34|5450.34|5447.5|5447.5|0
1628752660000|2021-08-12 07:17:40|5451.41|5451.41|5451.75|5451.75|5451.75|5451.75|5451.41|5451.41|0
1628752670000|2021-08-12 07:17:50|5452.03|5452.03|5452.31|5452.31|5452.31|5452.31|5452.03|5452.03|0
1628752680000|2021-08-12 07:18:00|5453.03|5453.03|5452.07|5452.07|5453.03|5453.03|5452.07|5452.07|0
1628752710000|2021-08-12 07:18:30|5452.35|5452.35|5458.03|5458.03|5458.03|5458.03|5452.35|5452.35|0
1628752730000|2021-08-12 07:18:50|5458.74|5458.74|5458.39|5458.39|5458.74|5458.74|5458.39|5458.39|0
1628752760000|2021-08-12 07:19:20|5459.1|5459.1|5459.1|5459.1|5459.1|5459.1|5459.1|5459.1|0
1628752770000|2021-08-12 07:19:30|5459.45|5459.45|5459.33|5459.33|5459.79|5459.79|5459.33|5459.33|0
1628752780000|2021-08-12 07:19:40|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1628752790000|2021-08-12 07:19:50|5458.86|5458.86|5458.98|5458.98|5458.98|5458.98|5458.86|5458.86|0
1628752800000|2021-08-12 07:20:00|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|5459.69|0
1628752820000|2021-08-12 07:20:20|5458.62|5458.62|5458.98|5458.98|5458.98|5458.98|5458.62|5458.62|0
1628752840000|2021-08-12 07:20:40|5458.86|5458.86|5458.86|5458.86|5458.86|5458.86|5458.86|5458.86|0
1628752850000|2021-08-12 07:20:50|5457.09|5457.09|5455.44|5455.44|5457.09|5457.09|5455.44|5455.44|0
1628752860000|2021-08-12 07:21:00|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1628752870000|2021-08-12 07:21:10|5455.52|5455.52|5454.57|5454.57|5455.52|5455.52|5454.57|5454.57|0
1628752880000|2021-08-12 07:21:20|5454.92|5454.92|5455.63|5455.63|5455.63|5455.63|5454.92|5454.92|0
1628752890000|2021-08-12 07:21:30|5457.41|5457.41|5458.12|5458.12|5458.12|5458.12|5457.41|5457.41|0
1628752900000|2021-08-12 07:21:40|5458|5458|5458|5458|5458|5458|5458|5458|0
1628752920000|2021-08-12 07:22:00|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|0
1628752970000|2021-08-12 07:22:50|5460.02|5460.02|5460.01|5460.01|5460.36|5460.36|5460.01|5460.01|0
1628752990000|2021-08-12 07:23:10|5460.72|5460.72|5460.96|5460.96|5460.96|5460.96|5460.72|5460.72|0
1628753000000|2021-08-12 07:23:20|5461.31|5461.31|5459.89|5459.89|5461.31|5461.31|5459.54|5459.54|0
1628753020000|2021-08-12 07:23:40|5459.18|5459.18|5457.06|5457.06|5459.18|5459.18|5456.35|5456.35|0
1628753100000|2021-08-12 07:25:00|5458.13|5458.13|5459.08|5459.08|5459.08|5459.08|5458.13|5458.13|0
1628753120000|2021-08-12 07:25:20|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|5458.37|0
1628753130000|2021-08-12 07:25:30|5457.81|5457.81|5457.81|5457.81|5457.81|5457.81|5457.81|5457.81|0
1628753140000|2021-08-12 07:25:40|5456.03|5456.03|5456.03|5456.03|5456.03|5456.03|5456.03|5456.03|0
1628753150000|2021-08-12 07:25:50|5455.79|5455.79|5455.08|5455.08|5455.79|5455.79|5455.08|5455.08|0
1628753160000|2021-08-12 07:26:00|5454.73|5454.73|5454.92|5454.92|5454.96|5454.96|5454.45|5454.45|0
1628753170000|2021-08-12 07:26:10|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|0
1628753180000|2021-08-12 07:26:20|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|0
1628753190000|2021-08-12 07:26:30|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|5451.75|0
1628753200000|2021-08-12 07:26:40|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1628753210000|2021-08-12 07:26:50|5450.68|5450.68|5450.68|5450.68|5450.68|5450.68|5450.68|5450.68|0
1628753220000|2021-08-12 07:27:00|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|0
1628753230000|2021-08-12 07:27:10|5448.9|5448.9|5448.55|5448.55|5448.9|5448.9|5448.55|5448.55|0
1628753240000|2021-08-12 07:27:20|5448.66|5448.66|5448.9|5448.9|5448.9|5448.9|5448.66|5448.66|0
1628753280000|2021-08-12 07:28:00|5449.96|5449.96|5449.25|5449.25|5449.96|5449.96|5449.25|5449.25|0
1628753290000|2021-08-12 07:28:10|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|5448.19|0
1628753300000|2021-08-12 07:28:20|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|0
1628753310000|2021-08-12 07:28:30|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1628753320000|2021-08-12 07:28:40|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|0
1628753330000|2021-08-12 07:28:50|5447.12|5447.12|5447.83|5447.83|5447.83|5447.83|5447.12|5447.12|0
1628753340000|2021-08-12 07:29:00|5448.18|5448.18|5447.47|5447.47|5448.18|5448.18|5447.47|5447.47|0
1628753350000|2021-08-12 07:29:10|5446.76|5446.76|5446.76|5446.76|5446.76|5446.76|5446.76|5446.76|0
1628753420000|2021-08-12 07:30:20|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.2|5446.2|0
1628753430000|2021-08-12 07:30:30|5445.77|5445.77|5445.42|5445.42|5445.77|5445.77|5445.42|5445.42|0
1628753460000|2021-08-12 07:31:00|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|0
1628753470000|2021-08-12 07:31:10|5444.43|5444.43|5444.43|5444.43|5444.43|5444.43|5444.43|5444.43|0
1628753520000|2021-08-12 07:32:00|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|0
1628753550000|2021-08-12 07:32:30|5444.55|5444.55|5441.01|5441.01|5444.55|5444.55|5441.01|5441.01|0
1628753560000|2021-08-12 07:32:40|5439.95|5439.95|5440.54|5440.54|5440.54|5440.54|5439.95|5439.95|0
1628753580000|2021-08-12 07:33:00|5441.25|5441.25|5439.83|5439.83|5441.25|5441.25|5439.83|5439.83|0
1628753590000|2021-08-12 07:33:10|5440.54|5440.54|5440.54|5440.54|5440.54|5440.54|5440.54|5440.54|0
1628753600000|2021-08-12 07:33:20|5439.48|5439.48|5438.08|5438.08|5439.48|5439.48|5438.08|5438.08|0
1628753620000|2021-08-12 07:33:40|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|0
1628753630000|2021-08-12 07:33:50|5440.21|5440.21|5440.21|5440.21|5440.21|5440.21|5440.21|5440.21|0
1628753650000|2021-08-12 07:34:10|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|0
1628753670000|2021-08-12 07:34:30|5440.8|5440.8|5440.09|5440.09|5440.8|5440.8|5440.09|5440.09|0
1628753700000|2021-08-12 07:35:00|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|0
1628753710000|2021-08-12 07:35:10|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|0
1628753760000|2021-08-12 07:36:00|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|5440.45|0
1628753790000|2021-08-12 07:36:30|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|0
1628753800000|2021-08-12 07:36:40|5441.03|5441.03|5441.74|5441.74|5441.74|5441.74|5441.03|5441.03|0
1628753830000|2021-08-12 07:37:10|5441.62|5441.62|5441.62|5441.62|5441.62|5441.62|5441.62|5441.62|0
1628753870000|2021-08-12 07:37:50|5440.2|5440.2|5439.72|5439.72|5440.2|5440.2|5439.72|5439.72|0
1628753880000|2021-08-12 07:38:00|5440.79|5440.79|5440.43|5440.43|5440.79|5440.79|5440.43|5440.43|0
1628753900000|2021-08-12 07:38:20|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|0
1628753960000|2021-08-12 07:39:20|5439.72|5439.72|5439.37|5439.37|5439.72|5439.72|5439.37|5439.37|0
1628753990000|2021-08-12 07:39:50|5439.65|5439.65|5440.34|5440.34|5440.34|5440.34|5439.65|5439.65|0
1628754000000|2021-08-12 07:40:00|5440.7|5440.7|5439.99|5439.99|5440.7|5440.7|5439.99|5439.99|0
1628754080000|2021-08-12 07:41:20|5441.05|5441.05|5441.41|5441.41|5441.41|5441.41|5441.05|5441.05|0
1628754090000|2021-08-12 07:41:30|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|0
1628754130000|2021-08-12 07:42:10|5442.83|5442.83|5443.07|5443.07|5443.07|5443.07|5442.83|5442.83|0
1628754150000|2021-08-12 07:42:30|5443.42|5443.42|5443.42|5443.42|5443.42|5443.42|5443.42|5443.42|0
1628754160000|2021-08-12 07:42:40|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|0
1628754170000|2021-08-12 07:42:50|5444.01|5444.01|5444.01|5444.01|5444.01|5444.01|5444.01|5444.01|0
1628754220000|2021-08-12 07:43:40|5443.65|5443.65|5443.65|5443.65|5443.65|5443.65|5443.65|5443.65|0
1628754260000|2021-08-12 07:44:20|5442.59|5442.59|5442.01|5442.01|5442.59|5442.59|5442.01|5442.01|0
1628754290000|2021-08-12 07:44:50|5442.35|5442.35|5442.59|5442.59|5442.83|5442.83|5442.35|5442.35|0
1628754300000|2021-08-12 07:45:00|5442.95|5442.95|5443.66|5443.66|5444.01|5444.01|5442.95|5442.95|0
1628754310000|2021-08-12 07:45:10|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|5442.95|0
1628754320000|2021-08-12 07:45:20|5442.48|5442.48|5441.78|5441.78|5442.48|5442.48|5441.78|5441.78|0
1628754360000|2021-08-12 07:46:00|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|0
1628754370000|2021-08-12 07:46:10|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|0
1628754390000|2021-08-12 07:46:30|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|5441.43|0
1628754470000|2021-08-12 07:47:50|5440.01|5440.01|5440.01|5440.01|5440.01|5440.01|5440.01|5440.01|0
1628754490000|2021-08-12 07:48:10|5439.65|5439.65|5436.82|5436.82|5439.65|5439.65|5436.82|5436.82|0
1628754500000|2021-08-12 07:48:20|5437.06|5437.06|5437.04|5437.04|5437.4|5437.4|5437.04|5437.04|0
1628754510000|2021-08-12 07:48:30|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|5437.4|0
1628754530000|2021-08-12 07:48:50|5437.75|5437.75|5437.4|5437.4|5437.75|5437.75|5437.4|5437.4|0
1628754550000|2021-08-12 07:49:10|5437.16|5437.16|5437.16|5437.16|5437.16|5437.16|5437.16|5437.16|0
1628754560000|2021-08-12 07:49:20|5437.5|5437.5|5439.28|5439.28|5439.28|5439.28|5437.5|5437.5|0
1628754580000|2021-08-12 07:49:40|5438.94|5438.94|5439.29|5439.29|5439.29|5439.29|5438.94|5438.94|0
1628754590000|2021-08-12 07:49:50|5439.65|5439.65|5439.29|5439.29|5439.65|5439.65|5439.29|5439.29|0
1628754620000|2021-08-12 07:50:20|5439.65|5439.65|5440|5440|5440|5440|5439.65|5439.65|0
1628754640000|2021-08-12 07:50:40|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1628754660000|2021-08-12 07:51:00|5438.94|5438.94|5439.29|5439.29|5439.29|5439.29|5438.94|5438.94|0
1628754680000|2021-08-12 07:51:20|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1628754690000|2021-08-12 07:51:30|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|5439.76|0
1628754730000|2021-08-12 07:52:10|5440|5440|5440|5440|5440|5440|5440|5440|0
1628754760000|2021-08-12 07:52:40|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1628754790000|2021-08-12 07:53:10|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|5437.87|0
1628754800000|2021-08-12 07:53:20|5437.63|5437.63|5437.39|5437.39|5437.63|5437.63|5437.39|5437.39|0
1628754810000|2021-08-12 07:53:30|5436.09|5436.09|5435.75|5435.75|5436.09|5436.09|5435.75|5435.75|0
1628754820000|2021-08-12 07:53:40|5435.63|5435.63|5435.63|5435.63|5435.63|5435.63|5435.63|5435.63|0
1628754840000|2021-08-12 07:54:00|5435.98|5435.98|5436.22|5436.22|5436.22|5436.22|5435.98|5435.98|0
1628754850000|2021-08-12 07:54:10|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|5437.29|0
1628754870000|2021-08-12 07:54:30|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|0
1628754880000|2021-08-12 07:54:40|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|0
1628754920000|2021-08-12 07:55:20|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|0
1628754990000|2021-08-12 07:56:30|5438|5438|5438|5438|5438|5438|5438|5438|0
1628755020000|2021-08-12 07:57:00|5437.76|5437.76|5437.76|5437.76|5437.76|5437.76|5437.76|5437.76|0
1628755130000|2021-08-12 07:58:50|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|5438.11|0
1628755150000|2021-08-12 07:59:10|5439.18|5439.18|5439.89|5439.89|5439.89|5439.89|5439.18|5439.18|0
1628755180000|2021-08-12 07:59:40|5441.31|5441.31|5442.01|5442.01|5442.01|5442.01|5441.31|5441.31|0
1628755220000|2021-08-12 08:00:20|5442.72|5442.72|5441.65|5441.65|5443.07|5443.07|5441.65|5441.65|0
1628755250000|2021-08-12 08:00:50|5439.88|5439.88|5439.76|5439.76|5439.88|5439.88|5439.76|5439.76|0
1628755290000|2021-08-12 08:01:30|5439.42|5439.42|5439.42|5439.42|5439.42|5439.42|5439.42|5439.42|0
1628755300000|2021-08-12 08:01:40|5439.18|5439.18|5439.89|5439.89|5439.89|5439.89|5439.18|5439.18|0
1628755380000|2021-08-12 08:03:00|5441.31|5441.31|5441.31|5441.31|5441.31|5441.31|5441.31|5441.31|0
1628755390000|2021-08-12 08:03:10|5440.96|5440.96|5440.6|5440.6|5440.96|5440.96|5440.6|5440.6|0
1628755420000|2021-08-12 08:03:40|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|5440.96|0
1628755430000|2021-08-12 08:03:50|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|0
1628755440000|2021-08-12 08:04:00|5440.96|5440.96|5441.07|5441.07|5441.07|5441.07|5440.96|5440.96|0
1628755560000|2021-08-12 08:06:00|5440.01|5440.01|5439.65|5439.65|5440.01|5440.01|5439.65|5439.65|0
1628755580000|2021-08-12 08:06:20|5440.01|5440.01|5436.7|5436.7|5440.01|5440.01|5436.7|5436.7|0
1628755590000|2021-08-12 08:06:30|5436.94|5436.94|5437.18|5437.18|5437.18|5437.18|5436.83|5436.83|0
1628755610000|2021-08-12 08:06:50|5436.12|5436.12|5436.12|5436.12|5436.12|5436.12|5436.12|5436.12|0
1628755620000|2021-08-12 08:07:00|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|0
1628755630000|2021-08-12 08:07:10|5436.49|5436.49|5436.49|5436.49|5436.49|5436.49|5436.49|5436.49|0
1628755660000|2021-08-12 08:07:40|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|5436.83|0
1628755670000|2021-08-12 08:07:50|5437.18|5437.18|5437.76|5437.76|5437.76|5437.76|5437.18|5437.18|0
1628755680000|2021-08-12 08:08:00|5438|5438|5438|5438|5438|5438|5438|5438|0
1628755690000|2021-08-12 08:08:10|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|0
1628755720000|2021-08-12 08:08:40|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|0
1628755750000|2021-08-12 08:09:10|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|5438.36|0
1628755760000|2021-08-12 08:09:20|5439.07|5439.07|5439.07|5439.07|5439.07|5439.07|5439.07|5439.07|0
1628755790000|2021-08-12 08:09:50|5439.78|5439.78|5440.13|5440.13|5440.13|5440.13|5439.78|5439.78|0
1628755810000|2021-08-12 08:10:10|5440.37|5440.37|5440.72|5440.72|5440.72|5440.72|5440.37|5440.37|0
1628755820000|2021-08-12 08:10:20|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|0
1628755840000|2021-08-12 08:10:40|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|0
1628755850000|2021-08-12 08:10:50|5439.78|5439.78|5439.78|5439.78|5439.78|5439.78|5439.78|5439.78|0
1628755860000|2021-08-12 08:11:00|5440.49|5440.49|5440.13|5440.13|5440.49|5440.49|5440.13|5440.13|0
1628755940000|2021-08-12 08:12:20|5440.37|5440.37|5440.89|5440.89|5440.89|5440.89|5440.37|5440.37|0
1628755950000|2021-08-12 08:12:30|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|0
1628755970000|2021-08-12 08:12:50|5441.81|5441.81|5443.59|5443.59|5443.59|5443.59|5441.81|5441.81|0
1628755990000|2021-08-12 08:13:10|5443.24|5443.24|5443.59|5443.59|5443.59|5443.59|5443.24|5443.24|0
1628756000000|2021-08-12 08:13:20|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|5444.65|0
1628756010000|2021-08-12 08:13:30|5444.3|5444.3|5443.59|5443.59|5444.3|5444.3|5443.59|5443.59|0
1628756050000|2021-08-12 08:14:10|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1628756090000|2021-08-12 08:14:50|5444.22|5444.22|5443.51|5443.51|5444.22|5444.22|5443.51|5443.51|0
1628756130000|2021-08-12 08:15:30|5443.87|5443.87|5443.51|5443.51|5443.87|5443.87|5443.51|5443.51|0
1628756140000|2021-08-12 08:15:40|5443.87|5443.87|5444.93|5444.93|5444.93|5444.93|5443.87|5443.87|0
1628756190000|2021-08-12 08:16:30|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|0
1628756200000|2021-08-12 08:16:40|5445.17|5445.17|5444.81|5444.81|5445.17|5445.17|5444.81|5444.81|0
1628756230000|2021-08-12 08:17:10|5444.1|5444.1|5444.1|5444.1|5444.1|5444.1|5444.1|5444.1|0
1628756250000|2021-08-12 08:17:30|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1628756310000|2021-08-12 08:18:30|5444.22|5444.22|5444.22|5444.22|5444.22|5444.22|5444.22|5444.22|0
1628756400000|2021-08-12 08:20:00|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|5443.51|0
1628756440000|2021-08-12 08:20:40|5443.87|5443.87|5444.22|5444.22|5444.58|5444.58|5443.87|5443.87|0
1628756510000|2021-08-12 08:21:50|5444.5|5444.5|5444.86|5444.86|5444.86|5444.86|5444.5|5444.5|0
1628756550000|2021-08-12 08:22:30|5444.5|5444.5|5443.79|5443.79|5444.5|5444.5|5443.79|5443.79|0
1628756560000|2021-08-12 08:22:40|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|0
1628756570000|2021-08-12 08:22:50|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|0
1628756600000|2021-08-12 08:23:20|5444.86|5444.86|5445.21|5445.21|5445.21|5445.21|5444.86|5444.86|0
1628756610000|2021-08-12 08:23:30|5444.86|5444.86|5444.5|5444.5|5444.86|5444.86|5444.5|5444.5|0
1628756620000|2021-08-12 08:23:40|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|5444.15|0
1628756630000|2021-08-12 08:23:50|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1628756700000|2021-08-12 08:25:00|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|0
1628756760000|2021-08-12 08:26:00|5444.93|5444.93|5445.52|5445.52|5445.52|5445.52|5444.59|5444.59|0
1628756800000|2021-08-12 08:26:40|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|0
1628756850000|2021-08-12 08:27:30|5445.66|5445.66|5446|5446|5446|5446|5445.66|5445.66|0
1628756860000|2021-08-12 08:27:40|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|0
1628756880000|2021-08-12 08:28:00|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|0
1628756900000|2021-08-12 08:28:20|5445.05|5445.05|5444.93|5444.93|5445.05|5445.05|5444.93|5444.93|0
1628756970000|2021-08-12 08:29:30|5445.29|5445.29|5444.93|5444.93|5445.29|5445.29|5444.93|5444.93|0
1628757000000|2021-08-12 08:30:00|5445.05|5445.05|5445.53|5445.53|5445.53|5445.53|5445.05|5445.05|0
1628757010000|2021-08-12 08:30:10|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1628757020000|2021-08-12 08:30:20|5445.06|5445.06|5444.82|5444.82|5445.06|5445.06|5444.82|5444.82|0
1628757030000|2021-08-12 08:30:30|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|0
1628757040000|2021-08-12 08:30:40|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|0
1628757050000|2021-08-12 08:30:50|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|0
1628757060000|2021-08-12 08:31:00|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1628757070000|2021-08-12 08:31:10|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|0
1628757110000|2021-08-12 08:31:50|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1628757180000|2021-08-12 08:33:00|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1628757190000|2021-08-12 08:33:10|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|0
1628757280000|2021-08-12 08:34:40|5445.41|5445.41|5445.76|5445.76|5445.76|5445.76|5445.41|5445.41|0
1628757370000|2021-08-12 08:36:10|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|0
1628757390000|2021-08-12 08:36:30|5445.53|5445.53|5445.41|5445.41|5445.53|5445.53|5445.41|5445.41|0
1628757440000|2021-08-12 08:37:20|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|0
1628757450000|2021-08-12 08:37:30|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|0
1628757460000|2021-08-12 08:37:40|5445.41|5445.41|5445.76|5445.76|5445.76|5445.76|5445.41|5445.41|0
1628757480000|2021-08-12 08:38:00|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|0
1628757520000|2021-08-12 08:38:40|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|0
1628757640000|2021-08-12 08:40:40|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|0
1628757660000|2021-08-12 08:41:00|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|0
1628757690000|2021-08-12 08:41:30|5443.4|5443.4|5443.4|5443.4|5443.4|5443.4|5443.4|5443.4|0
1628757730000|2021-08-12 08:42:10|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|0
1628757740000|2021-08-12 08:42:20|5443.88|5443.88|5442.48|5442.48|5443.88|5443.88|5442.48|5442.48|0
1628757750000|2021-08-12 08:42:30|5442.24|5442.24|5441.88|5441.88|5442.24|5442.24|5441.88|5441.88|0
1628757760000|2021-08-12 08:42:40|5441.53|5441.53|5441.25|5441.25|5441.53|5441.53|5441.25|5441.25|0
1628757770000|2021-08-12 08:42:50|5441.96|5441.96|5441.96|5441.96|5442.31|5442.31|5441.6|5441.6|0
1628757780000|2021-08-12 08:43:00|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1628757830000|2021-08-12 08:43:50|5443.02|5443.02|5443.38|5443.38|5443.38|5443.38|5443.02|5443.02|0
1628757870000|2021-08-12 08:44:30|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|0
1628757900000|2021-08-12 08:45:00|5443.26|5443.26|5444.79|5444.79|5444.9|5444.9|5443.26|5443.26|0
1628757910000|2021-08-12 08:45:10|5445.5|5445.5|5445.14|5445.14|5445.5|5445.5|5445.14|5445.14|0
1628757950000|2021-08-12 08:45:50|5446.9|5446.9|5446.19|5446.19|5446.9|5446.9|5446.19|5446.19|0
1628757960000|2021-08-12 08:46:00|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|0
1628758000000|2021-08-12 08:46:40|5445.48|5445.48|5445.84|5445.84|5445.84|5445.84|5445.48|5445.48|0
1628758040000|2021-08-12 08:47:20|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1628758050000|2021-08-12 08:47:30|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|5447.14|0
1628758060000|2021-08-12 08:47:40|5446.79|5446.79|5445.37|5445.37|5446.79|5446.79|5445.37|5445.37|0
1628758070000|2021-08-12 08:47:50|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1628758100000|2021-08-12 08:48:20|5445.72|5445.72|5445.72|5445.72|5445.72|5445.72|5445.72|5445.72|0
1628758110000|2021-08-12 08:48:30|5445.37|5445.37|5445.37|5445.37|5445.37|5445.37|5445.37|5445.37|0
1628758160000|2021-08-12 08:49:20|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|0
1628758170000|2021-08-12 08:49:30|5444.3|5444.3|5444.65|5444.65|5444.65|5444.65|5444.3|5444.3|0
1628758200000|2021-08-12 08:50:00|5444.77|5444.77|5444.77|5444.77|5444.77|5444.77|5444.77|5444.77|0
1628758210000|2021-08-12 08:50:10|5444.53|5444.53|5443.82|5443.82|5444.53|5444.53|5443.82|5443.82|0
1628758240000|2021-08-12 08:50:40|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|5444.53|0
1628758250000|2021-08-12 08:50:50|5444.77|5444.77|5444.77|5444.77|5444.77|5444.77|5444.77|5444.77|0
1628758290000|2021-08-12 08:51:30|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|0
1628758340000|2021-08-12 08:52:20|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|0
1628758380000|2021-08-12 08:53:00|5445.48|5445.48|5445.13|5445.13|5445.48|5445.48|5445.13|5445.13|0
1628758390000|2021-08-12 08:53:10|5444.79|5444.79|5444.55|5444.55|5444.79|5444.79|5444.55|5444.55|0
1628758400000|2021-08-12 08:53:20|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1628758410000|2021-08-12 08:53:30|5443.84|5443.84|5443.6|5443.6|5443.84|5443.84|5443.6|5443.6|0
1628758430000|2021-08-12 08:53:50|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1628758510000|2021-08-12 08:55:10|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|5444.9|0
1628758560000|2021-08-12 08:56:00|5445.26|5445.26|5445.26|5445.26|5445.26|5445.26|5445.26|5445.26|0
1628758600000|2021-08-12 08:56:40|5445.14|5445.14|5445.26|5445.26|5445.26|5445.26|5445.14|5445.14|0
1628758610000|2021-08-12 08:56:50|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|0
1628758650000|2021-08-12 08:57:30|5446.25|5446.25|5446.6|5446.6|5446.6|5446.6|5446.25|5446.25|0
1628758670000|2021-08-12 08:57:50|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1628758780000|2021-08-12 08:59:40|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|0
1628758800000|2021-08-12 09:00:00|5446.25|5446.25|5446.59|5446.59|5446.59|5446.59|5446.25|5446.25|0
1628758820000|2021-08-12 09:00:20|5446.23|5446.23|5446.23|5446.23|5446.23|5446.23|5446.23|5446.23|0
1628758850000|2021-08-12 09:00:50|5445.88|5445.88|5445.52|5445.52|5445.88|5445.88|5445.52|5445.52|0
1628758910000|2021-08-12 09:01:50|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|0
1628758940000|2021-08-12 09:02:20|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|0
1628758990000|2021-08-12 09:03:10|5445.17|5445.17|5444.94|5444.94|5445.17|5445.17|5444.94|5444.94|0
1628759000000|2021-08-12 09:03:20|5444.58|5444.58|5443.99|5443.99|5444.58|5444.58|5443.99|5443.99|0
1628759060000|2021-08-12 09:04:20|5444.23|5444.23|5444.58|5444.58|5444.58|5444.58|5444.23|5444.23|0
1628759080000|2021-08-12 09:04:40|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|0
1628759100000|2021-08-12 09:05:00|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|5444.46|0
1628759110000|2021-08-12 09:05:10|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|0
1628759150000|2021-08-12 09:05:50|5443.69|5443.69|5443.79|5443.79|5443.79|5443.79|5443.45|5443.45|0
1628759160000|2021-08-12 09:06:00|5444.15|5444.15|5444.5|5444.5|5444.5|5444.5|5444.15|5444.15|0
1628759180000|2021-08-12 09:06:20|5444.39|5444.39|5444.39|5444.39|5444.39|5444.39|5444.39|5444.39|0
1628759240000|2021-08-12 09:07:20|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|5444.74|0
1628759320000|2021-08-12 09:08:40|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|5443.68|0
1628759360000|2021-08-12 09:09:20|5443.32|5443.32|5443.32|5443.32|5443.32|5443.32|5443.32|5443.32|0
1628759410000|2021-08-12 09:10:10|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|0
1628759440000|2021-08-12 09:10:40|5442.26|5442.26|5441.9|5441.9|5442.26|5442.26|5441.9|5441.9|0
1628759470000|2021-08-12 09:11:10|5442.97|5442.97|5443.21|5443.21|5443.21|5443.21|5442.97|5442.97|0
1628759550000|2021-08-12 09:12:30|5442.5|5442.5|5441.55|5441.55|5442.5|5442.5|5441.55|5441.55|0
1628759560000|2021-08-12 09:12:40|5440.73|5440.73|5441.07|5441.07|5441.07|5441.07|5440.73|5440.73|0
1628759580000|2021-08-12 09:13:00|5440.73|5440.73|5440.39|5440.39|5440.73|5440.73|5440.39|5440.39|0
1628759610000|2021-08-12 09:13:30|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|0
1628759660000|2021-08-12 09:14:20|5440.86|5440.86|5440.86|5440.86|5440.86|5440.86|5440.86|5440.86|0
1628759670000|2021-08-12 09:14:30|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|5440.15|0
1628759690000|2021-08-12 09:14:50|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|0
1628759720000|2021-08-12 09:15:20|5440.5|5440.5|5442.07|5442.07|5442.07|5442.07|5440.5|5440.5|0
1628759730000|2021-08-12 09:15:30|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|0
1628759750000|2021-08-12 09:15:50|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1628759770000|2021-08-12 09:16:10|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|0
1628759810000|2021-08-12 09:16:50|5441.96|5441.96|5441.25|5441.25|5441.96|5441.96|5441.25|5441.25|0
1628759820000|2021-08-12 09:17:00|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|0
1628759850000|2021-08-12 09:17:30|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|0
1628759940000|2021-08-12 09:19:00|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|5440.94|0
1628759950000|2021-08-12 09:19:10|5440.58|5440.58|5440.58|5440.58|5440.58|5440.58|5440.58|5440.58|0
1628760020000|2021-08-12 09:20:20|5440.3|5440.3|5440.65|5440.65|5440.65|5440.65|5440.3|5440.3|0
1628760040000|2021-08-12 09:20:40|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|0
1628760050000|2021-08-12 09:20:50|5440.65|5440.65|5439.59|5439.59|5440.65|5440.65|5439.59|5439.59|0
1628760090000|2021-08-12 09:21:30|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|5439.94|0
1628760130000|2021-08-12 09:22:10|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|0
1628760160000|2021-08-12 09:22:40|5439|5439|5439|5439|5439|5439|5439|5439|0
1628760210000|2021-08-12 09:23:30|5440.06|5440.06|5440.42|5440.42|5440.42|5440.42|5440.06|5440.06|0
1628760280000|2021-08-12 09:24:40|5440.65|5440.65|5441.36|5441.36|5441.36|5441.36|5440.65|5440.65|0
1628760290000|2021-08-12 09:24:50|5441.71|5441.71|5441.71|5441.71|5441.71|5441.71|5441.71|5441.71|0
1628760300000|2021-08-12 09:25:00|5442.42|5442.42|5442.65|5442.65|5442.65|5442.65|5442.42|5442.42|0
1628760310000|2021-08-12 09:25:10|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1628760360000|2021-08-12 09:26:00|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|0
1628760410000|2021-08-12 09:26:50|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1628760430000|2021-08-12 09:27:10|5443.72|5443.72|5443.38|5443.38|5443.72|5443.72|5443.38|5443.38|0
1628760440000|2021-08-12 09:27:20|5443.72|5443.72|5443.72|5443.72|5443.72|5443.72|5443.72|5443.72|0
1628760450000|2021-08-12 09:27:30|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|5443.01|0
1628760480000|2021-08-12 09:28:00|5443.36|5443.36|5443.72|5443.72|5443.72|5443.72|5443.36|5443.36|0
1628760530000|2021-08-12 09:28:50|5443.95|5443.95|5443.36|5443.36|5443.95|5443.95|5443.36|5443.36|0
1628760550000|2021-08-12 09:29:10|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|0
1628760580000|2021-08-12 09:29:40|5443.37|5443.37|5443.73|5443.73|5443.73|5443.73|5443.37|5443.37|0
1628760590000|2021-08-12 09:29:50|5443.85|5443.85|5443.85|5443.85|5443.96|5443.96|5443.85|5443.85|0
1628760600000|2021-08-12 09:30:00|5443.73|5443.73|5444.08|5444.08|5444.08|5444.08|5443.73|5443.73|0
1628760630000|2021-08-12 09:30:30|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|0
1628760650000|2021-08-12 09:30:50|5446.57|5446.57|5446.92|5446.92|5446.92|5446.92|5446.57|5446.57|0
1628760660000|2021-08-12 09:31:00|5447.16|5447.16|5447.5|5447.5|5447.5|5447.5|5447.16|5447.16|0
1628760730000|2021-08-12 09:32:10|5447.03|5447.03|5446.8|5446.8|5447.03|5447.03|5446.8|5446.8|0
1628760750000|2021-08-12 09:32:30|5446.44|5446.44|5446.68|5446.68|5446.68|5446.68|5446.44|5446.44|0
1628760780000|2021-08-12 09:33:00|5446.33|5446.33|5446.09|5446.09|5446.33|5446.33|5446.09|5446.09|0
1628760830000|2021-08-12 09:33:50|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|0
1628760880000|2021-08-12 09:34:40|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|0
1628760940000|2021-08-12 09:35:40|5445.85|5445.85|5446.92|5446.92|5446.92|5446.92|5445.85|5445.85|0
1628761030000|2021-08-12 09:37:10|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|0
1628761040000|2021-08-12 09:37:20|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|0
1628761060000|2021-08-12 09:37:40|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|0
1628761070000|2021-08-12 09:37:50|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|0
1628761120000|2021-08-12 09:38:40|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|5449.33|0
1628761180000|2021-08-12 09:39:40|5450.04|5450.04|5449.68|5449.68|5450.04|5450.04|5449.68|5449.68|0
1628761200000|2021-08-12 09:40:00|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|0
1628761230000|2021-08-12 09:40:30|5450.75|5450.75|5450.39|5450.39|5450.75|5450.75|5450.39|5450.39|0
1628761240000|2021-08-12 09:40:40|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1628761260000|2021-08-12 09:41:00|5449.33|5449.33|5450.98|5450.98|5450.98|5450.98|5449.33|5449.33|0
1628761270000|2021-08-12 09:41:10|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|0
1628761290000|2021-08-12 09:41:30|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1628761310000|2021-08-12 09:41:50|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|0
1628761330000|2021-08-12 09:42:10|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1628761390000|2021-08-12 09:43:10|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1628761400000|2021-08-12 09:43:20|5451.22|5451.22|5452.17|5452.17|5452.17|5452.17|5451.1|5451.1|0
1628761410000|2021-08-12 09:43:30|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1628761500000|2021-08-12 09:45:00|5451.57|5451.57|5452.16|5452.16|5452.16|5452.16|5451.57|5451.57|0
1628761510000|2021-08-12 09:45:10|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|0
1628761530000|2021-08-12 09:45:30|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|0
1628761550000|2021-08-12 09:45:50|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1628761560000|2021-08-12 09:46:00|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|0
1628761600000|2021-08-12 09:46:40|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1628761660000|2021-08-12 09:47:40|5452.63|5452.63|5452.63|5452.63|5452.63|5452.63|5452.63|5452.63|0
1628761720000|2021-08-12 09:48:40|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1628761740000|2021-08-12 09:49:00|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|0
1628761780000|2021-08-12 09:49:40|5451.21|5451.21|5450.97|5450.97|5451.21|5451.21|5450.97|5450.97|0
1628761800000|2021-08-12 09:50:00|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|0
1628761830000|2021-08-12 09:50:30|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1628761840000|2021-08-12 09:50:40|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|0
1628761990000|2021-08-12 09:53:10|5450.15|5450.15|5450.27|5450.27|5450.27|5450.27|5449.91|5449.91|0
1628762020000|2021-08-12 09:53:40|5450.55|5450.55|5450.03|5450.03|5450.55|5450.55|5450.03|5450.03|0
1628762070000|2021-08-12 09:54:30|5449.1|5449.1|5449.33|5449.33|5449.33|5449.33|5449.1|5449.1|0
1628762120000|2021-08-12 09:55:20|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|0
1628762130000|2021-08-12 09:55:30|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|0
1628762170000|2021-08-12 09:56:10|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|5449.21|0
1628762280000|2021-08-12 09:58:00|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|0
1628762300000|2021-08-12 09:58:20|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|0
1628762310000|2021-08-12 09:58:30|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|0
1628762350000|2021-08-12 09:59:10|5449.57|5449.57|5450.05|5450.05|5450.05|5450.05|5449.57|5449.57|0
1628762360000|2021-08-12 09:59:20|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|0
1628762370000|2021-08-12 09:59:30|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|0
1628762380000|2021-08-12 09:59:40|5450.55|5450.55|5450.79|5450.79|5450.79|5450.79|5450.55|5450.55|0
1628762390000|2021-08-12 09:59:50|5451.5|5451.5|5451.84|5451.84|5451.84|5451.84|5451.5|5451.5|0
1628762400000|2021-08-12 10:00:00|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|0
1628762410000|2021-08-12 10:00:10|5450.8|5450.8|5450.45|5450.45|5450.8|5450.8|5450.45|5450.45|0
1628762460000|2021-08-12 10:01:00|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|5450.8|0
1628762490000|2021-08-12 10:01:30|5450.52|5450.52|5450.8|5450.8|5450.8|5450.8|5450.52|5450.52|0
1628762530000|2021-08-12 10:02:10|5450.45|5450.45|5450.45|5450.45|5450.45|5450.45|5450.45|5450.45|0
1628762540000|2021-08-12 10:02:20|5450.09|5450.09|5449.97|5449.97|5450.09|5450.09|5449.97|5449.97|0
1628762630000|2021-08-12 10:03:50|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|5448.9|0
1628762690000|2021-08-12 10:04:50|5448.79|5448.79|5448.89|5448.89|5448.89|5448.89|5448.08|5448.08|0
1628762730000|2021-08-12 10:05:30|5448.18|5448.18|5447.59|5447.59|5448.18|5448.18|5447.59|5447.59|0
1628762760000|2021-08-12 10:06:00|5447.35|5447.35|5447.01|5447.01|5447.35|5447.35|5447.01|5447.01|0
1628762770000|2021-08-12 10:06:10|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|0
1628762780000|2021-08-12 10:06:20|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|5448.42|0
1628762810000|2021-08-12 10:06:50|5449.13|5449.13|5449.13|5449.13|5449.13|5449.13|5449.13|5449.13|0
1628762850000|2021-08-12 10:07:30|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|0
1628762860000|2021-08-12 10:07:40|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|5449.6|0
1628762870000|2021-08-12 10:07:50|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|5449.24|0
1628762920000|2021-08-12 10:08:40|5448.96|5448.96|5448.96|5448.96|5448.96|5448.96|5448.96|5448.96|0
1628762930000|2021-08-12 10:08:50|5448.68|5448.68|5449.04|5449.04|5449.04|5449.04|5448.68|5448.68|0
1628762970000|2021-08-12 10:09:30|5449.16|5449.16|5449.63|5449.63|5449.63|5449.63|5449.16|5449.16|0
1628763030000|2021-08-12 10:10:30|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|0
1628763040000|2021-08-12 10:10:40|5450.26|5450.26|5450.62|5450.62|5450.62|5450.62|5450.26|5450.26|0
1628763060000|2021-08-12 10:11:00|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|5450.5|0
1628763070000|2021-08-12 10:11:10|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|0
1628763230000|2021-08-12 10:13:50|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|0
1628763270000|2021-08-12 10:14:30|5448.51|5448.51|5448.27|5448.27|5448.51|5448.51|5448.27|5448.27|0
1628763280000|2021-08-12 10:14:40|5447.99|5447.99|5448.23|5448.23|5448.23|5448.23|5447.99|5447.99|0
1628763310000|2021-08-12 10:15:10|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|0
1628763320000|2021-08-12 10:15:20|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|0
1628763340000|2021-08-12 10:15:40|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|0
1628763350000|2021-08-12 10:15:50|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|0
1628763380000|2021-08-12 10:16:20|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|5448.81|0
1628763400000|2021-08-12 10:16:40|5449.52|5449.52|5449.52|5449.52|5449.52|5449.52|5449.52|5449.52|0
1628763410000|2021-08-12 10:16:50|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|5449.17|0
1628763520000|2021-08-12 10:18:40|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|0
1628763550000|2021-08-12 10:19:10|5449.69|5449.69|5450.04|5450.04|5450.04|5450.04|5449.69|5449.69|0
1628763570000|2021-08-12 10:19:30|5450.4|5450.4|5450.4|5450.4|5450.4|5450.4|5450.4|5450.4|0
1628763610000|2021-08-12 10:20:10|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1628763660000|2021-08-12 10:21:00|5451.03|5451.03|5452.09|5452.09|5452.09|5452.09|5451.03|5451.03|0
1628763690000|2021-08-12 10:21:30|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1628763720000|2021-08-12 10:22:00|5452.09|5452.09|5451.74|5451.74|5452.09|5452.09|5451.74|5451.74|0
1628763750000|2021-08-12 10:22:30|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|0
1628763760000|2021-08-12 10:22:40|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|0
1628763790000|2021-08-12 10:23:10|5451.57|5451.57|5449.57|5449.57|5451.57|5451.57|5449.57|5449.57|0
1628763820000|2021-08-12 10:23:40|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|0
1628763950000|2021-08-12 10:25:50|5449.65|5449.65|5450.36|5450.36|5450.36|5450.36|5449.65|5449.65|0
1628763970000|2021-08-12 10:26:10|5450.24|5450.24|5450.24|5450.24|5450.24|5450.24|5450.24|5450.24|0
1628764010000|2021-08-12 10:26:50|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|5450.59|0
1628764050000|2021-08-12 10:27:30|5449.88|5449.88|5449.88|5449.88|5449.88|5449.88|5449.53|5449.53|0
1628764060000|2021-08-12 10:27:40|5450.24|5450.24|5450.24|5450.24|5450.24|5450.24|5450.24|5450.24|0
1628764090000|2021-08-12 10:28:10|5450|5450|5449.53|5449.53|5450|5450|5449.53|5449.53|0
1628764110000|2021-08-12 10:28:30|5449.18|5449.18|5448.11|5448.11|5449.18|5449.18|5448.11|5448.11|0
1628764120000|2021-08-12 10:28:40|5449.53|5449.53|5449.89|5449.89|5449.89|5449.89|5449.53|5449.53|0
1628764130000|2021-08-12 10:28:50|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|0
1628764140000|2021-08-12 10:29:00|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1628764160000|2021-08-12 10:29:20|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|5449.1|0
1628764170000|2021-08-12 10:29:30|5449.34|5449.34|5450.88|5450.88|5450.88|5450.88|5449.34|5449.34|0
1628764220000|2021-08-12 10:30:20|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|0
1628764240000|2021-08-12 10:30:40|5450.53|5450.53|5450.53|5450.53|5450.53|5450.53|5450.53|5450.53|0
1628764290000|2021-08-12 10:31:30|5449.82|5449.82|5449.46|5449.46|5449.82|5449.82|5449.46|5449.46|0
1628764310000|2021-08-12 10:31:50|5450.17|5450.17|5451.22|5451.22|5451.22|5451.22|5450.17|5450.17|0
1628764380000|2021-08-12 10:33:00|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|0
1628764410000|2021-08-12 10:33:30|5451.35|5451.35|5451.82|5451.82|5451.82|5451.82|5451.35|5451.35|0
1628764430000|2021-08-12 10:33:50|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1628764470000|2021-08-12 10:34:30|5451.58|5451.58|5451.7|5451.7|5451.7|5451.7|5451.58|5451.58|0
1628764500000|2021-08-12 10:35:00|5451.34|5451.34|5451.34|5451.34|5451.34|5451.34|5451.34|5451.34|0
1628764510000|2021-08-12 10:35:10|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|0
1628764540000|2021-08-12 10:35:40|5452.05|5452.05|5452.05|5452.05|5452.05|5452.05|5452.05|5452.05|0
1628764580000|2021-08-12 10:36:20|5451.7|5451.7|5451.34|5451.34|5451.7|5451.7|5451.34|5451.34|0
1628764600000|2021-08-12 10:36:40|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|0
1628764620000|2021-08-12 10:37:00|5451.4|5451.4|5451.06|5451.06|5451.4|5451.4|5451.06|5451.06|0
1628764640000|2021-08-12 10:37:20|5451.3|5451.3|5451.41|5451.41|5451.41|5451.41|5451.3|5451.3|0
1628764720000|2021-08-12 10:38:40|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|0
1628764730000|2021-08-12 10:38:50|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|0
1628764740000|2021-08-12 10:39:00|5452.09|5452.09|5452.21|5452.21|5452.21|5452.21|5452.09|5452.09|0
1628764800000|2021-08-12 10:40:00|5453.16|5453.16|5453.4|5453.4|5453.4|5453.4|5453.16|5453.16|0
1628764840000|2021-08-12 10:40:40|5453.75|5453.75|5453.28|5453.28|5453.75|5453.75|5453.28|5453.28|0
1628764850000|2021-08-12 10:40:50|5453.63|5453.63|5453.99|5453.99|5453.99|5453.99|5453.63|5453.63|0
1628764860000|2021-08-12 10:41:00|5454.23|5454.23|5454.58|5454.58|5454.58|5454.58|5454.23|5454.23|0
1628764870000|2021-08-12 10:41:10|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|0
1628764880000|2021-08-12 10:41:20|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1628764890000|2021-08-12 10:41:30|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1628764950000|2021-08-12 10:42:30|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|0
1628764980000|2021-08-12 10:43:00|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|0
1628765010000|2021-08-12 10:43:30|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|0
1628765040000|2021-08-12 10:44:00|5455.13|5455.13|5455.84|5455.84|5455.84|5455.84|5455.13|5455.13|0
1628765060000|2021-08-12 10:44:20|5455.48|5455.48|5455.48|5455.48|5455.84|5455.84|5455.48|5455.48|0
1628765080000|2021-08-12 10:44:40|5455.13|5455.13|5454.42|5454.42|5455.13|5455.13|5454.42|5454.42|0
1628765110000|2021-08-12 10:45:10|5454.06|5454.06|5453.31|5453.31|5454.06|5454.06|5453.31|5453.31|0
1628765130000|2021-08-12 10:45:30|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|0
1628765200000|2021-08-12 10:46:40|5453.66|5453.66|5454.37|5454.37|5454.37|5454.37|5453.66|5453.66|0
1628765230000|2021-08-12 10:47:10|5454.73|5454.73|5454.45|5454.45|5454.73|5454.73|5454.45|5454.45|0
1628765310000|2021-08-12 10:48:30|5454.68|5454.68|5454.45|5454.45|5454.68|5454.68|5454.45|5454.45|0
1628765320000|2021-08-12 10:48:40|5455.16|5455.16|5455.16|5455.16|5455.51|5455.51|5455.16|5455.16|0
1628765350000|2021-08-12 10:49:10|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|0
1628765360000|2021-08-12 10:49:20|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|5454.37|0
1628765400000|2021-08-12 10:50:00|5454.61|5454.61|5455.04|5455.04|5455.04|5455.04|5454.33|5454.33|0
1628765410000|2021-08-12 10:50:10|5454.7|5454.7|5454.46|5454.46|5454.8|5454.8|5454.46|5454.46|0
1628765420000|2021-08-12 10:50:20|5453.75|5453.75|5452.69|5452.69|5453.75|5453.75|5452.69|5452.69|0
1628765430000|2021-08-12 10:50:30|5453.04|5453.04|5454.11|5454.11|5454.11|5454.11|5453.04|5453.04|0
1628765490000|2021-08-12 10:51:30|5454.34|5454.34|5455.38|5455.38|5455.38|5455.38|5454.34|5454.34|0
1628765520000|2021-08-12 10:52:00|5455.74|5455.74|5455.38|5455.38|5455.74|5455.74|5455.38|5455.38|0
1628765530000|2021-08-12 10:52:10|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1628765580000|2021-08-12 10:53:00|5454.67|5454.67|5453.96|5453.96|5454.67|5454.67|5453.96|5453.96|0
1628765600000|2021-08-12 10:53:20|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|0
1628765610000|2021-08-12 10:53:30|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|0
1628765620000|2021-08-12 10:53:40|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1628765640000|2021-08-12 10:54:00|5454.79|5454.79|5454.79|5454.79|5454.79|5454.79|5454.79|5454.79|0
1628765650000|2021-08-12 10:54:10|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1628765670000|2021-08-12 10:54:30|5454.2|5454.2|5454.2|5454.2|5454.2|5454.2|5454.2|5454.2|0
1628765680000|2021-08-12 10:54:40|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|0
1628765700000|2021-08-12 10:55:00|5455.26|5455.26|5455.74|5455.74|5455.74|5455.74|5455.26|5455.26|0
1628765710000|2021-08-12 10:55:10|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|0
1628765720000|2021-08-12 10:55:20|5455.67|5455.67|5455.31|5455.31|5455.67|5455.67|5455.31|5455.31|0
1628765730000|2021-08-12 10:55:30|5455.08|5455.08|5455.24|5455.24|5455.24|5455.24|5454.96|5454.96|0
1628765760000|2021-08-12 10:56:00|5455.59|5455.59|5456.3|5456.3|5456.3|5456.3|5455.59|5455.59|0
1628765780000|2021-08-12 10:56:20|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|0
1628765790000|2021-08-12 10:56:30|5455.39|5455.39|5455.67|5455.67|5455.67|5455.67|5455.39|5455.39|0
1628765810000|2021-08-12 10:56:50|5456.02|5456.02|5455.67|5455.67|5456.02|5456.02|5455.67|5455.67|0
1628765830000|2021-08-12 10:57:10|5455.43|5455.43|5454.91|5454.91|5455.43|5455.43|5454.91|5454.91|0
1628765840000|2021-08-12 10:57:20|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1628765850000|2021-08-12 10:57:30|5454.67|5454.67|5455.03|5455.03|5455.03|5455.03|5454.67|5454.67|0
1628765860000|2021-08-12 10:57:40|5454.69|5454.69|5453.98|5453.98|5454.69|5454.69|5453.98|5453.98|0
1628765870000|2021-08-12 10:57:50|5453.27|5453.27|5453.27|5453.27|5453.27|5453.27|5453.27|5453.27|0
1628765880000|2021-08-12 10:58:00|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|0
1628765910000|2021-08-12 10:58:30|5453.38|5453.38|5453.66|5453.66|5453.66|5453.66|5453.38|5453.38|0
1628765920000|2021-08-12 10:58:40|5453.31|5453.31|5452.95|5452.95|5453.31|5453.31|5452.95|5452.95|0
1628765940000|2021-08-12 10:59:00|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1628765950000|2021-08-12 10:59:10|5453.9|5453.9|5453.9|5453.9|5453.9|5453.9|5453.9|5453.9|0
1628765970000|2021-08-12 10:59:30|5454.26|5454.26|5453.9|5453.9|5454.26|5454.26|5453.55|5453.55|0
1628765980000|2021-08-12 10:59:40|5454.14|5454.14|5452.72|5452.72|5454.14|5454.14|5452.72|5452.72|0
1628765990000|2021-08-12 10:59:50|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|0
1628766000000|2021-08-12 11:00:00|5454.14|5454.14|5453.79|5453.79|5454.14|5454.14|5453.79|5453.79|0
1628766020000|2021-08-12 11:00:20|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|0
1628766030000|2021-08-12 11:00:30|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|0
1628766050000|2021-08-12 11:00:50|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|5454.14|0
1628766070000|2021-08-12 11:01:10|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|0
1628766130000|2021-08-12 11:02:10|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|0
1628766140000|2021-08-12 11:02:20|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|5453.08|0
1628766150000|2021-08-12 11:02:30|5452.72|5452.72|5452.37|5452.37|5452.72|5452.72|5452.37|5452.37|0
1628766180000|2021-08-12 11:03:00|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|0
1628766200000|2021-08-12 11:03:20|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|0
1628766220000|2021-08-12 11:03:40|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|0
1628766240000|2021-08-12 11:04:00|5453.01|5453.01|5452.67|5452.67|5453.01|5453.01|5452.67|5452.67|0
1628766260000|2021-08-12 11:04:20|5453.01|5453.01|5453.36|5453.36|5453.36|5453.36|5453.01|5453.01|0
1628766270000|2021-08-12 11:04:30|5453.24|5453.24|5453.6|5453.6|5453.6|5453.6|5453.24|5453.24|0
1628766290000|2021-08-12 11:04:50|5453.26|5453.26|5452.66|5452.66|5453.26|5453.26|5452.66|5452.66|0
1628766310000|2021-08-12 11:05:10|5452.31|5452.31|5451.24|5451.24|5452.31|5452.31|5451.24|5451.24|0
1628766320000|2021-08-12 11:05:20|5451.6|5451.6|5451.36|5451.36|5451.6|5451.6|5451.36|5451.36|0
1628766350000|2021-08-12 11:05:50|5451|5451|5451|5451|5451|5451|5451|5451|0
1628766380000|2021-08-12 11:06:20|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|5450.66|0
1628766400000|2021-08-12 11:06:40|5451.02|5451.02|5451.36|5451.36|5451.36|5451.36|5451.02|5451.02|0
1628766420000|2021-08-12 11:07:00|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1628766460000|2021-08-12 11:07:40|5451.37|5451.37|5451.37|5451.37|5451.37|5451.37|5451.37|5451.37|0
1628766470000|2021-08-12 11:07:50|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|0
1628766480000|2021-08-12 11:08:00|5452.01|5452.01|5452.29|5452.29|5452.29|5452.29|5452.01|5452.01|0
1628766520000|2021-08-12 11:08:40|5451.93|5451.93|5452.01|5452.01|5452.29|5452.29|5451.93|5451.93|0
1628766540000|2021-08-12 11:09:00|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|0
1628766580000|2021-08-12 11:09:40|5452.72|5452.72|5452.36|5452.36|5452.72|5452.72|5452.36|5452.36|0
1628766590000|2021-08-12 11:09:50|5452.6|5452.6|5454.2|5454.2|5454.2|5454.2|5452.6|5452.6|0
1628766640000|2021-08-12 11:10:40|5454.48|5454.48|5456.24|5456.24|5456.24|5456.24|5454.48|5454.48|0
1628766650000|2021-08-12 11:10:50|5456.48|5456.48|5456.72|5456.72|5456.72|5456.72|5456.48|5456.48|0
1628766660000|2021-08-12 11:11:00|5456.36|5456.36|5456.36|5456.36|5456.72|5456.72|5456.36|5456.36|0
1628766720000|2021-08-12 11:12:00|5457.07|5457.07|5457.07|5457.07|5457.07|5457.07|5457.07|5457.07|0
1628766750000|2021-08-12 11:12:30|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|0
1628766760000|2021-08-12 11:12:40|5456.38|5456.38|5455.67|5455.67|5456.38|5456.38|5455.67|5455.67|0
1628766850000|2021-08-12 11:14:10|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|0
1628766890000|2021-08-12 11:14:50|5455.07|5455.07|5454.79|5454.79|5455.07|5455.07|5454.79|5454.79|0
1628766900000|2021-08-12 11:15:00|5454.68|5454.68|5455.03|5455.03|5455.03|5455.03|5454.68|5454.68|0
1628766910000|2021-08-12 11:15:10|5455.27|5455.27|5456.1|5456.1|5456.1|5456.1|5455.27|5455.27|0
1628766920000|2021-08-12 11:15:20|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|0
1628767000000|2021-08-12 11:16:40|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|0
1628767020000|2021-08-12 11:17:00|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|0
1628767050000|2021-08-12 11:17:30|5457.17|5457.17|5457.52|5457.52|5457.52|5457.52|5457.17|5457.17|0
1628767080000|2021-08-12 11:18:00|5458.23|5458.23|5457.88|5457.88|5458.59|5458.59|5457.88|5457.88|0
1628767090000|2021-08-12 11:18:10|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|0
1628767130000|2021-08-12 11:18:50|5458.47|5458.47|5458.47|5458.47|5458.47|5458.47|5458.47|5458.47|0
1628767180000|2021-08-12 11:19:40|5458.71|5458.71|5458.47|5458.47|5458.71|5458.71|5458.47|5458.47|0
1628767220000|2021-08-12 11:20:20|5458.75|5458.75|5458.75|5458.75|5458.75|5458.75|5458.75|5458.75|0
1628767250000|2021-08-12 11:20:50|5458.51|5458.51|5458.51|5458.51|5458.51|5458.51|5458.51|5458.51|0
1628767280000|2021-08-12 11:21:20|5458.16|5458.16|5458.16|5458.16|5458.16|5458.16|5458.16|5458.16|0
1628767330000|2021-08-12 11:22:10|5457.8|5457.8|5457.8|5457.8|5457.8|5457.8|5457.8|5457.8|0
1628767340000|2021-08-12 11:22:20|5457.52|5457.52|5457.88|5457.88|5457.88|5457.88|5457.52|5457.52|0
1628767370000|2021-08-12 11:22:50|5457.76|5457.76|5457.76|5457.76|5457.76|5457.76|5457.76|5457.76|0
1628767380000|2021-08-12 11:23:00|5457.64|5457.64|5455.76|5455.76|5457.64|5457.64|5455.76|5455.76|0
1628767430000|2021-08-12 11:23:50|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1628767440000|2021-08-12 11:24:00|5456|5456|5456.12|5456.12|5456.12|5456.12|5456|5456|0
1628767500000|2021-08-12 11:25:00|5456|5456|5456.47|5456.47|5456.47|5456.47|5456|5456|0
1628767510000|2021-08-12 11:25:10|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|0
1628767540000|2021-08-12 11:25:40|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|0
1628767570000|2021-08-12 11:26:10|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|0
1628767610000|2021-08-12 11:26:50|5457.33|5457.33|5456.97|5456.97|5457.33|5457.33|5456.97|5456.97|0
1628767620000|2021-08-12 11:27:00|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|5456.62|0
1628767690000|2021-08-12 11:28:10|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|0
1628767710000|2021-08-12 11:28:30|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|0
1628767720000|2021-08-12 11:28:40|5457.26|5457.26|5457.26|5457.26|5457.6|5457.6|5457.26|5457.26|0
1628767760000|2021-08-12 11:29:20|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|0
1628767780000|2021-08-12 11:29:40|5456.74|5456.74|5456.74|5456.74|5456.74|5456.74|5456.74|5456.74|0
1628767870000|2021-08-12 11:31:10|5456.38|5456.38|5457.09|5457.09|5457.09|5457.09|5456.38|5456.38|0
1628767880000|2021-08-12 11:31:20|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|0
1628768010000|2021-08-12 11:33:30|5457.09|5457.09|5457.38|5457.38|5457.38|5457.38|5457.09|5457.09|0
1628768040000|2021-08-12 11:34:00|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|0
1628768050000|2021-08-12 11:34:10|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|0
1628768060000|2021-08-12 11:34:20|5457.82|5457.82|5457.78|5457.78|5458.06|5458.06|5457.78|5457.78|0
1628768080000|2021-08-12 11:34:40|5458.06|5458.06|5458.06|5458.06|5458.06|5458.06|5458.06|5458.06|0
1628768090000|2021-08-12 11:34:50|5458.34|5458.34|5458.93|5458.93|5458.93|5458.93|5458.34|5458.34|0
1628768100000|2021-08-12 11:35:00|5459.29|5459.29|5459.64|5459.64|5459.64|5459.64|5459.29|5459.29|0
1628768110000|2021-08-12 11:35:10|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5458.81|5458.81|0
1628768120000|2021-08-12 11:35:20|5459.17|5459.17|5459.17|5459.17|5459.17|5459.17|5459.17|5459.17|0
1628768150000|2021-08-12 11:35:50|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|0
1628768230000|2021-08-12 11:37:10|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1628768310000|2021-08-12 11:38:30|5458.39|5458.39|5458.39|5458.39|5458.39|5458.39|5458.39|5458.39|0
1628768330000|2021-08-12 11:38:50|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|5458.74|0
1628768350000|2021-08-12 11:39:10|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|5458.98|0
1628768360000|2021-08-12 11:39:20|5458.42|5458.42|5459.05|5459.05|5459.05|5459.05|5458.42|5458.42|0
1628768400000|2021-08-12 11:40:00|5458.7|5458.7|5458.7|5458.7|5458.7|5458.7|5458.7|5458.7|0
1628768410000|2021-08-12 11:40:10|5459.41|5459.41|5459.41|5459.41|5459.41|5459.41|5459.41|5459.41|0
1628768440000|2021-08-12 11:40:40|5459.13|5459.13|5459.48|5459.48|5459.48|5459.48|5459.13|5459.13|0
1628768450000|2021-08-12 11:40:50|5459.01|5459.01|5459.48|5459.48|5459.48|5459.48|5459.01|5459.01|0
1628768490000|2021-08-12 11:41:30|5459.72|5459.72|5459.01|5459.01|5459.72|5459.72|5459.01|5459.01|0
1628768510000|2021-08-12 11:41:50|5458.77|5458.77|5458.77|5458.77|5458.77|5458.77|5458.77|5458.77|0
1628768520000|2021-08-12 11:42:00|5458.89|5458.89|5458.53|5458.53|5458.89|5458.89|5458.53|5458.53|0
1628768570000|2021-08-12 11:42:50|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|0
1628768590000|2021-08-12 11:43:10|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|0
1628768630000|2021-08-12 11:43:50|5457.35|5457.35|5457.23|5457.23|5457.35|5457.35|5457.23|5457.23|0
1628768680000|2021-08-12 11:44:40|5456.88|5456.88|5456.58|5456.58|5456.88|5456.88|5455.96|5455.96|0
1628768700000|2021-08-12 11:45:00|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|0
1628768720000|2021-08-12 11:45:20|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1628768760000|2021-08-12 11:46:00|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1628768790000|2021-08-12 11:46:30|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|0
1628768800000|2021-08-12 11:46:40|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1628768810000|2021-08-12 11:46:50|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1628768880000|2021-08-12 11:48:00|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|0
1628768890000|2021-08-12 11:48:10|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1628768920000|2021-08-12 11:48:40|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1628769010000|2021-08-12 11:50:10|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|0
1628769040000|2021-08-12 11:50:40|5458.02|5458.02|5457.68|5457.68|5458.02|5458.02|5457.68|5457.68|0
1628769170000|2021-08-12 11:52:50|5457.39|5457.39|5457.39|5457.39|5457.39|5457.39|5457.39|5457.39|0
1628769190000|2021-08-12 11:53:10|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1628769200000|2021-08-12 11:53:20|5456.82|5456.82|5457.16|5457.16|5457.16|5457.16|5456.82|5456.82|0
1628769370000|2021-08-12 11:56:10|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1628769410000|2021-08-12 11:56:50|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|0
1628769420000|2021-08-12 11:57:00|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1628769440000|2021-08-12 11:57:20|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|0
1628769450000|2021-08-12 11:57:30|5457.52|5457.52|5457.28|5457.28|5457.52|5457.52|5457.28|5457.28|0
1628769480000|2021-08-12 11:58:00|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1628769490000|2021-08-12 11:58:10|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|0
1628769500000|2021-08-12 11:58:20|5456.73|5456.73|5456.38|5456.38|5456.73|5456.73|5456.38|5456.38|0
1628769520000|2021-08-12 11:58:40|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|0
1628769530000|2021-08-12 11:58:50|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|0
1628769550000|2021-08-12 11:59:10|5455.43|5455.43|5456.38|5456.38|5456.38|5456.38|5455.43|5455.43|0
1628769560000|2021-08-12 11:59:20|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|0
1628769590000|2021-08-12 11:59:50|5456.62|5456.62|5456.02|5456.02|5456.62|5456.62|5455.67|5455.67|0
1628769650000|2021-08-12 12:00:50|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|0
1628769750000|2021-08-12 12:02:30|5455.8|5455.8|5456.14|5456.14|5456.14|5456.14|5455.8|5455.8|0
1628769810000|2021-08-12 12:03:30|5456.5|5456.5|5456.85|5456.85|5456.85|5456.85|5456.5|5456.5|0
1628769840000|2021-08-12 12:04:00|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|0
1628769850000|2021-08-12 12:04:10|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|5456.38|0
1628769860000|2021-08-12 12:04:20|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|0
1628769900000|2021-08-12 12:05:00|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|0
1628769910000|2021-08-12 12:05:10|5454.97|5454.97|5453.78|5453.78|5454.97|5454.97|5453.78|5453.78|0
1628769920000|2021-08-12 12:05:20|5453.55|5453.55|5453.9|5453.9|5453.9|5453.9|5453.19|5453.19|0
1628769930000|2021-08-12 12:05:30|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1628769950000|2021-08-12 12:05:50|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1628769970000|2021-08-12 12:06:10|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1628769980000|2021-08-12 12:06:20|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|0
1628769990000|2021-08-12 12:06:30|5453.7|5453.7|5454.76|5454.76|5454.76|5454.76|5453.7|5453.7|0
1628770020000|2021-08-12 12:07:00|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|0
1628770070000|2021-08-12 12:07:50|5455.12|5455.12|5455.47|5455.47|5455.47|5455.47|5455.12|5455.12|0
1628770080000|2021-08-12 12:08:00|5455.83|5455.83|5456.18|5456.18|5456.18|5456.18|5455.83|5455.83|0
1628770100000|2021-08-12 12:08:20|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|0
1628770170000|2021-08-12 12:09:30|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1628770200000|2021-08-12 12:10:00|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1628770270000|2021-08-12 12:11:10|5455.71|5455.71|5455|5455|5455.71|5455.71|5455|5455|0
1628770310000|2021-08-12 12:11:50|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|0
1628770320000|2021-08-12 12:12:00|5454.6|5454.6|5454.6|5454.6|5454.6|5454.6|5454.6|5454.6|0
1628770330000|2021-08-12 12:12:10|5454.25|5454.25|5453.66|5453.66|5454.25|5454.25|5453.66|5453.66|0
1628770360000|2021-08-12 12:12:40|5452.95|5452.95|5452.66|5452.66|5452.95|5452.95|5452.66|5452.66|0
1628770390000|2021-08-12 12:13:10|5453.02|5453.02|5453.02|5453.02|5453.02|5453.02|5453.02|5453.02|0
1628770400000|2021-08-12 12:13:20|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1628770430000|2021-08-12 12:13:50|5453.66|5453.66|5453.66|5453.66|5453.66|5453.66|5453.66|5453.66|0
1628770450000|2021-08-12 12:14:10|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1628770460000|2021-08-12 12:14:20|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1628770490000|2021-08-12 12:14:50|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|0
1628770520000|2021-08-12 12:15:20|5454.09|5454.09|5453.97|5453.97|5454.09|5454.09|5453.97|5453.97|0
1628770550000|2021-08-12 12:15:50|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|0
1628770570000|2021-08-12 12:16:10|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1628770600000|2021-08-12 12:16:40|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1628770720000|2021-08-12 12:18:40|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|0
1628770730000|2021-08-12 12:18:50|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|0
1628770740000|2021-08-12 12:19:00|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|0
1628770760000|2021-08-12 12:19:20|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|0
1628770790000|2021-08-12 12:19:50|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|0
1628770800000|2021-08-12 12:20:00|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|5452.95|0
1628770820000|2021-08-12 12:20:20|5452.71|5452.71|5452.48|5452.48|5452.71|5452.71|5452.48|5452.48|0
1628770830000|2021-08-12 12:20:30|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|0
1628770840000|2021-08-12 12:20:40|5452.36|5452.36|5451.65|5451.65|5452.36|5452.36|5451.65|5451.65|0
1628770910000|2021-08-12 12:21:50|5452|5452|5453.07|5453.07|5453.07|5453.07|5452|5452|0
1628770920000|2021-08-12 12:22:00|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|0
1628770930000|2021-08-12 12:22:10|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|0
1628770950000|2021-08-12 12:22:30|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|0
1628770960000|2021-08-12 12:22:40|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|0
1628771000000|2021-08-12 12:23:20|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|0
1628771010000|2021-08-12 12:23:30|5452|5452|5451.52|5451.52|5452|5452|5451.52|5451.52|0
1628771040000|2021-08-12 12:24:00|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|0
1628771060000|2021-08-12 12:24:20|5449.86|5449.86|5449.86|5449.86|5449.86|5449.86|5449.86|5449.86|0
1628771070000|2021-08-12 12:24:30|5450.1|5450.1|5450.81|5450.81|5450.81|5450.81|5450.1|5450.1|0
1628771080000|2021-08-12 12:24:40|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1628771100000|2021-08-12 12:25:00|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1628771140000|2021-08-12 12:25:40|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1628771160000|2021-08-12 12:26:00|5450.93|5450.93|5450.93|5450.93|5450.93|5450.93|5450.93|5450.93|0
1628771170000|2021-08-12 12:26:10|5450.65|5450.65|5450.41|5450.41|5450.65|5450.65|5450.41|5450.41|0
1628771230000|2021-08-12 12:27:10|5450.69|5450.69|5450.69|5450.69|5450.69|5450.69|5450.69|5450.69|0
1628771260000|2021-08-12 12:27:40|5450.57|5450.57|5450.45|5450.45|5450.57|5450.57|5450.45|5450.45|0
1628771280000|2021-08-12 12:28:00|5450.81|5450.81|5451.16|5451.16|5451.16|5451.16|5450.81|5450.81|0
1628771310000|2021-08-12 12:28:30|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1628771330000|2021-08-12 12:28:50|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|0
1628771390000|2021-08-12 12:29:50|5451.46|5451.46|5451.82|5451.82|5451.82|5451.82|5451.46|5451.46|0
1628771400000|2021-08-12 12:30:00|5451.46|5451.46|5451.46|5451.46|5451.82|5451.82|5451.46|5451.46|0
1628771460000|2021-08-12 12:31:00|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|0
1628771550000|2021-08-12 12:32:30|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|0
1628771570000|2021-08-12 12:32:50|5449.09|5449.09|5449.8|5449.8|5449.8|5449.8|5449.09|5449.09|0
1628771580000|2021-08-12 12:33:00|5449.57|5449.57|5447.57|5447.57|5449.57|5449.57|5447.57|5447.57|0
1628771600000|2021-08-12 12:33:20|5447.92|5447.92|5447.57|5447.57|5447.92|5447.92|5447.57|5447.57|0
1628771650000|2021-08-12 12:34:10|5447.45|5447.45|5448.16|5448.16|5448.16|5448.16|5447.45|5447.45|0
1628771740000|2021-08-12 12:35:40|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|0
1628771780000|2021-08-12 12:36:20|5448.16|5448.16|5447.8|5447.8|5448.16|5448.16|5447.8|5447.8|0
1628771790000|2021-08-12 12:36:30|5448.14|5448.14|5448.14|5448.14|5448.14|5448.14|5448.14|5448.14|0
1628771850000|2021-08-12 12:37:30|5448.5|5448.5|5448.5|5448.5|5448.5|5448.5|5448.5|5448.5|0
1628771860000|2021-08-12 12:37:40|5448.14|5448.14|5448.14|5448.14|5448.14|5448.14|5448.14|5448.14|0
1628771930000|2021-08-12 12:38:50|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1628772000000|2021-08-12 12:40:00|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|0
1628772050000|2021-08-12 12:40:50|5446.97|5446.97|5446.97|5446.97|5446.97|5446.97|5446.97|5446.97|0
1628772080000|2021-08-12 12:41:20|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|0
1628772090000|2021-08-12 12:41:30|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|0
1628772110000|2021-08-12 12:41:50|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|0
1628772120000|2021-08-12 12:42:00|5448.55|5448.55|5447.84|5447.84|5448.55|5448.55|5447.84|5447.84|0
1628772130000|2021-08-12 12:42:10|5447.49|5447.49|5447.49|5447.49|5447.49|5447.49|5447.49|5447.49|0
1628772190000|2021-08-12 12:43:10|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|0
1628772210000|2021-08-12 12:43:30|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|0
1628772250000|2021-08-12 12:44:10|5447.56|5447.56|5447.8|5447.8|5447.8|5447.8|5447.56|5447.56|0
1628772260000|2021-08-12 12:44:20|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|0
1628772290000|2021-08-12 12:44:50|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1628772300000|2021-08-12 12:45:00|5448.16|5448.16|5448.16|5448.16|5448.16|5448.16|5448.16|5448.16|0
1628772330000|2021-08-12 12:45:30|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|0
1628772370000|2021-08-12 12:46:10|5448.2|5448.2|5447.49|5447.49|5448.2|5448.2|5447.49|5447.49|0
1628772440000|2021-08-12 12:47:20|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|0
1628772450000|2021-08-12 12:47:30|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|5447.61|0
1628772470000|2021-08-12 12:47:50|5446.9|5446.9|5446.55|5446.55|5446.9|5446.9|5446.55|5446.55|0
1628772490000|2021-08-12 12:48:10|5446.79|5446.79|5447.15|5447.15|5447.15|5447.15|5446.79|5446.79|0
1628772500000|2021-08-12 12:48:20|5446.79|5446.79|5446.79|5446.79|5446.79|5446.79|5446.79|5446.79|0
1628772540000|2021-08-12 12:49:00|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|5446.56|0
1628772620000|2021-08-12 12:50:20|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|0
1628772680000|2021-08-12 12:51:20|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1628772710000|2021-08-12 12:51:50|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|0
1628772720000|2021-08-12 12:52:00|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1628772770000|2021-08-12 12:52:50|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|5448.21|0
1628772780000|2021-08-12 12:53:00|5448.45|5448.45|5449.65|5449.65|5450|5450|5448.45|5448.45|0
1628772840000|2021-08-12 12:54:00|5449.3|5449.3|5448.94|5448.94|5449.3|5449.3|5448.94|5448.94|0
1628772880000|2021-08-12 12:54:40|5448.66|5448.66|5448.94|5448.94|5448.94|5448.94|5448.66|5448.66|0
1628772910000|2021-08-12 12:55:10|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|5448.59|0
1628773000000|2021-08-12 12:56:40|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|0
1628773030000|2021-08-12 12:57:10|5448.39|5448.39|5447.56|5447.56|5448.39|5448.39|5447.56|5447.56|0
1628773060000|2021-08-12 12:57:40|5447.8|5447.8|5448.04|5448.04|5448.04|5448.04|5447.8|5447.8|0
1628773080000|2021-08-12 12:58:00|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|0
1628773090000|2021-08-12 12:58:10|5448.11|5448.11|5448.47|5448.47|5448.47|5448.47|5448.11|5448.11|0
1628773140000|2021-08-12 12:59:00|5448.71|5448.71|5449.06|5449.06|5449.06|5449.06|5448.71|5448.71|0
1628773170000|2021-08-12 12:59:30|5448.94|5448.94|5448.6|5448.6|5448.94|5448.94|5448.6|5448.6|0
1628773180000|2021-08-12 12:59:40|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|5448.72|0
1628773200000|2021-08-12 13:00:00|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|0
1628773210000|2021-08-12 13:00:10|5449.67|5449.67|5449.67|5449.67|5449.67|5449.67|5449.67|5449.67|0
1628773230000|2021-08-12 13:00:30|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|0
1628773240000|2021-08-12 13:00:40|5449.43|5449.43|5449.43|5449.43|5449.43|5449.43|5449.43|5449.43|0
1628773250000|2021-08-12 13:00:50|5450.49|5450.49|5450.49|5450.49|5450.85|5450.85|5450.49|5450.49|0
1628773260000|2021-08-12 13:01:00|5449.78|5449.78|5449.43|5449.43|5449.78|5449.78|5449.43|5449.43|0
1628773310000|2021-08-12 13:01:50|5450.14|5450.14|5450.49|5450.49|5450.49|5450.49|5450.14|5450.14|0
1628773320000|2021-08-12 13:02:00|5450.85|5450.85|5451.32|5451.32|5451.32|5451.32|5450.85|5450.85|0
1628773360000|2021-08-12 13:02:40|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|0
1628773440000|2021-08-12 13:04:00|5452.73|5452.73|5452.37|5452.37|5452.73|5452.73|5452.37|5452.37|0
1628773450000|2021-08-12 13:04:10|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|0
1628773480000|2021-08-12 13:04:40|5452.02|5452.02|5452.02|5452.02|5452.02|5452.02|5452.02|5452.02|0
1628773520000|2021-08-12 13:05:20|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1628773530000|2021-08-12 13:05:30|5451.78|5451.78|5452.73|5452.73|5452.73|5452.73|5451.78|5451.78|0
1628773590000|2021-08-12 13:06:30|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1628773600000|2021-08-12 13:06:40|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|0
1628773620000|2021-08-12 13:07:00|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|0
1628773630000|2021-08-12 13:07:10|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1628773720000|2021-08-12 13:08:40|5453.63|5453.63|5453.28|5453.28|5453.63|5453.63|5453.28|5453.28|0
1628773760000|2021-08-12 13:09:20|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|0
1628773830000|2021-08-12 13:10:30|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|0
1628773860000|2021-08-12 13:11:00|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|0
1628773870000|2021-08-12 13:11:10|5453.28|5453.28|5453.28|5453.28|5453.28|5453.28|5453.28|5453.28|0
1628773880000|2021-08-12 13:11:20|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|0
1628773940000|2021-08-12 13:12:20|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|0
1628773990000|2021-08-12 13:13:10|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|5453.99|0
1628774020000|2021-08-12 13:13:40|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|5453.63|0
1628774080000|2021-08-12 13:14:40|5452.92|5452.92|5452.33|5452.33|5452.92|5452.92|5452.21|5452.21|0
1628774120000|2021-08-12 13:15:20|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|5452.69|0
1628774140000|2021-08-12 13:15:40|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|0
1628774180000|2021-08-12 13:16:20|5453.28|5453.28|5452.92|5452.92|5453.28|5453.28|5452.92|5452.92|0
1628774210000|2021-08-12 13:16:50|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|0
1628774220000|2021-08-12 13:17:00|5453.91|5453.91|5454.27|5454.27|5454.27|5454.27|5453.91|5453.91|0
1628774250000|2021-08-12 13:17:30|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|0
1628774260000|2021-08-12 13:17:40|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|0
1628774270000|2021-08-12 13:17:50|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|0
1628774280000|2021-08-12 13:18:00|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|0
1628774290000|2021-08-12 13:18:10|5455.41|5455.41|5456.33|5456.33|5456.33|5456.33|5455.41|5455.41|0
1628774380000|2021-08-12 13:19:40|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|0
1628774390000|2021-08-12 13:19:50|5455.27|5455.27|5454.1|5454.1|5455.27|5455.27|5454.1|5454.1|0
1628774400000|2021-08-12 13:20:00|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|0
1628774440000|2021-08-12 13:20:40|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|0
1628774470000|2021-08-12 13:21:10|5453.63|5453.63|5453.98|5453.98|5453.98|5453.98|5453.63|5453.63|0
1628774480000|2021-08-12 13:21:20|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|0
1628774520000|2021-08-12 13:22:00|5453.87|5453.87|5453.87|5453.87|5453.87|5453.87|5453.87|5453.87|0
1628774560000|2021-08-12 13:22:40|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|0
1628774570000|2021-08-12 13:22:50|5453.04|5453.04|5452.33|5452.33|5453.04|5453.04|5452.33|5452.33|0
1628774580000|2021-08-12 13:23:00|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|0
1628774600000|2021-08-12 13:23:20|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|0
1628774620000|2021-08-12 13:23:40|5454.1|5454.1|5453.39|5453.39|5454.44|5454.44|5453.39|5453.39|0
1628774630000|2021-08-12 13:23:50|5453.75|5453.75|5453.39|5453.39|5453.75|5453.75|5453.39|5453.39|0
1628774680000|2021-08-12 13:24:40|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|0
1628774710000|2021-08-12 13:25:10|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1628774720000|2021-08-12 13:25:20|5454.06|5454.06|5455.11|5455.11|5455.11|5455.11|5454.06|5454.06|0
1628774750000|2021-08-12 13:25:50|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|0
1628774800000|2021-08-12 13:26:40|5454.49|5454.49|5453.42|5453.42|5454.49|5454.49|5453.42|5453.42|0
1628774840000|2021-08-12 13:27:20|5453.3|5453.3|5453.3|5453.3|5453.3|5453.3|5453.3|5453.3|0
1628774850000|2021-08-12 13:27:30|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1628774860000|2021-08-12 13:27:40|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|0
1628774870000|2021-08-12 13:27:50|5452.24|5452.24|5453.66|5453.66|5453.66|5453.66|5452.24|5452.24|0
1628774890000|2021-08-12 13:28:10|5453.78|5453.78|5453.55|5453.55|5453.89|5453.89|5453.55|5453.55|0
1628774900000|2021-08-12 13:28:20|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|0
1628774920000|2021-08-12 13:28:40|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|0
1628774930000|2021-08-12 13:28:50|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|5453.67|0
1628774940000|2021-08-12 13:29:00|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|0
1628774950000|2021-08-12 13:29:10|5452.96|5452.96|5452.96|5452.96|5452.96|5452.96|5452.96|5452.96|0
1628774980000|2021-08-12 13:29:40|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|5453.31|0
1628775000000|2021-08-12 13:30:00|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1628775010000|2021-08-12 13:30:10|5454.3|5454.3|5455.95|5455.95|5455.95|5455.95|5454.3|5454.3|0
1628775020000|2021-08-12 13:30:20|5456.07|5456.07|5456.07|5456.07|5456.07|5456.07|5456.07|5456.07|0
1628775030000|2021-08-12 13:30:30|5455.71|5455.71|5456.07|5456.07|5456.07|5456.07|5455.71|5455.71|0
1628775040000|2021-08-12 13:30:40|5455|5455|5455|5455|5455|5455|5455|5455|0
1628775050000|2021-08-12 13:30:50|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|0
1628775060000|2021-08-12 13:31:00|5453.23|5453.23|5453.58|5453.58|5453.58|5453.58|5453.23|5453.23|0
1628775070000|2021-08-12 13:31:10|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|0
1628775080000|2021-08-12 13:31:20|5452.87|5452.87|5451.9|5451.9|5452.87|5452.87|5451.9|5451.9|0
1628775090000|2021-08-12 13:31:30|5451.54|5451.54|5451.3|5451.3|5451.54|5451.54|5451.3|5451.3|0
1628775100000|2021-08-12 13:31:40|5450.96|5450.96|5449.9|5449.9|5450.96|5450.96|5449.9|5449.9|0
1628775120000|2021-08-12 13:32:00|5450.25|5450.25|5452.03|5452.03|5452.03|5452.03|5450.25|5450.25|0
1628775130000|2021-08-12 13:32:10|5452.38|5452.38|5451.67|5451.67|5452.38|5452.38|5451.67|5451.67|0
1628775140000|2021-08-12 13:32:20|5451.32|5451.32|5450.13|5450.13|5451.32|5451.32|5450.13|5450.13|0
1628775150000|2021-08-12 13:32:30|5451.2|5451.2|5451.91|5451.91|5451.91|5451.91|5451.2|5451.2|0
1628775160000|2021-08-12 13:32:40|5452.62|5452.62|5452.34|5452.34|5452.62|5452.62|5452.34|5452.34|0
1628775200000|2021-08-12 13:33:20|5450.56|5450.56|5450.56|5450.56|5450.56|5450.56|5450.56|5450.56|0
1628775210000|2021-08-12 13:33:30|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1628775240000|2021-08-12 13:34:00|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|5451.55|0
1628775250000|2021-08-12 13:34:10|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|0
1628775270000|2021-08-12 13:34:30|5452.62|5452.62|5452.97|5452.97|5452.97|5452.97|5452.62|5452.62|0
1628775280000|2021-08-12 13:34:40|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|0
1628775290000|2021-08-12 13:34:50|5453.32|5453.32|5452.97|5452.97|5453.68|5453.68|5452.97|5452.97|0
1628775300000|2021-08-12 13:35:00|5452.63|5452.63|5451.21|5451.21|5452.63|5452.63|5451.21|5451.21|0
1628775310000|2021-08-12 13:35:10|5451.1|5451.1|5450.51|5450.51|5451.57|5451.57|5450.51|5450.51|0
1628775320000|2021-08-12 13:35:20|5450.86|5450.86|5449.75|5449.75|5450.98|5450.98|5448.33|5448.33|0
1628775330000|2021-08-12 13:35:30|5449.4|5449.4|5448.69|5448.69|5449.4|5449.4|5448.69|5448.69|0
1628775340000|2021-08-12 13:35:40|5449.04|5449.04|5451.17|5451.17|5451.17|5451.17|5449.04|5449.04|0
1628775360000|2021-08-12 13:36:00|5450.82|5450.82|5451.53|5451.53|5451.53|5451.53|5450.82|5450.82|0
1628775370000|2021-08-12 13:36:10|5450.82|5450.82|5450.11|5450.11|5450.82|5450.82|5450.11|5450.11|0
1628775380000|2021-08-12 13:36:20|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1628775390000|2021-08-12 13:36:30|5449.4|5449.4|5450.82|5450.82|5450.82|5450.82|5449.4|5449.4|0
1628775430000|2021-08-12 13:37:10|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|5449.04|0
1628775440000|2021-08-12 13:37:20|5448.69|5448.69|5448.33|5448.33|5448.69|5448.69|5448.33|5448.33|0
1628775480000|2021-08-12 13:38:00|5449.04|5449.04|5449.28|5449.28|5449.28|5449.28|5449.04|5449.04|0
1628775490000|2021-08-12 13:38:10|5449|5449|5449|5449|5449|5449|5449|5449|0
1628775510000|2021-08-12 13:38:30|5449.68|5449.68|5449.33|5449.33|5450.39|5450.39|5449.33|5449.33|0
1628775520000|2021-08-12 13:38:40|5449.56|5449.56|5449.68|5449.68|5449.68|5449.68|5449.56|5449.56|0
1628775530000|2021-08-12 13:38:50|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|0
1628775580000|2021-08-12 13:39:40|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1628775590000|2021-08-12 13:39:50|5449.04|5449.04|5446.69|5446.69|5449.04|5449.04|5446.69|5446.69|0
1628775610000|2021-08-12 13:40:10|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|0
1628775620000|2021-08-12 13:40:20|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|0
1628775650000|2021-08-12 13:40:50|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|5448.11|0
1628775690000|2021-08-12 13:41:30|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|5447.4|0
1628775710000|2021-08-12 13:41:50|5447.05|5447.05|5446.34|5446.34|5447.05|5447.05|5446.34|5446.34|0
1628775720000|2021-08-12 13:42:00|5446.69|5446.69|5445.98|5445.98|5446.69|5446.69|5445.98|5445.98|0
1628775740000|2021-08-12 13:42:20|5445.63|5445.63|5444.92|5444.92|5445.63|5445.63|5444.92|5444.92|0
1628775750000|2021-08-12 13:42:30|5444.34|5444.34|5443.98|5443.98|5444.34|5444.34|5443.98|5443.98|0
1628775770000|2021-08-12 13:42:50|5443.27|5443.27|5444.34|5444.34|5444.34|5444.34|5443.27|5443.27|0
1628775790000|2021-08-12 13:43:10|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|5443.98|0
1628775800000|2021-08-12 13:43:20|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|0
1628775810000|2021-08-12 13:43:30|5443.98|5443.98|5444.34|5444.34|5444.34|5444.34|5443.63|5443.63|0
1628775840000|2021-08-12 13:44:00|5444.1|5444.1|5444.1|5444.1|5444.1|5444.1|5444.1|5444.1|0
1628775880000|2021-08-12 13:44:40|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|5443.39|0
1628775890000|2021-08-12 13:44:50|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|5443.63|0
1628775900000|2021-08-12 13:45:00|5443.97|5443.97|5443.97|5443.97|5443.97|5443.97|5443.97|5443.97|0
1628775910000|2021-08-12 13:45:10|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|0
1628775920000|2021-08-12 13:45:20|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|0
1628775940000|2021-08-12 13:45:40|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|0
1628775950000|2021-08-12 13:45:50|5444.68|5444.68|5444.33|5444.33|5444.68|5444.68|5444.33|5444.33|0
1628775970000|2021-08-12 13:46:10|5444.68|5444.68|5444.96|5444.96|5444.96|5444.96|5444.68|5444.68|0
1628776020000|2021-08-12 13:47:00|5445.32|5445.32|5446.03|5446.03|5446.03|5446.03|5444.96|5444.96|0
1628776040000|2021-08-12 13:47:20|5446.27|5446.27|5446.86|5446.86|5446.86|5446.86|5446.27|5446.27|0
1628776050000|2021-08-12 13:47:30|5447.1|5447.1|5447.81|5447.81|5447.81|5447.81|5447.1|5447.1|0
1628776060000|2021-08-12 13:47:40|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|0
1628776070000|2021-08-12 13:47:50|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|0
1628776080000|2021-08-12 13:48:00|5447.56|5447.56|5447.22|5447.22|5447.56|5447.56|5447.22|5447.22|0
1628776090000|2021-08-12 13:48:10|5447.1|5447.1|5446.03|5446.03|5447.1|5447.1|5446.03|5446.03|0
1628776100000|2021-08-12 13:48:20|5448.16|5448.16|5448.52|5448.52|5448.52|5448.52|5448.16|5448.16|0
1628776120000|2021-08-12 13:48:40|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|0
1628776130000|2021-08-12 13:48:50|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|5448.15|0
1628776160000|2021-08-12 13:49:20|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5447.44|5447.44|0
1628776180000|2021-08-12 13:49:40|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|0
1628776220000|2021-08-12 13:50:20|5449.57|5449.57|5449.57|5449.57|5449.57|5449.57|5449.57|5449.57|0
1628776230000|2021-08-12 13:50:30|5450.64|5450.64|5449.81|5449.81|5450.64|5450.64|5449.81|5449.81|0
1628776240000|2021-08-12 13:50:40|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|5449.53|0
1628776260000|2021-08-12 13:51:00|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1628776270000|2021-08-12 13:51:10|5449.06|5449.06|5449.41|5449.41|5449.41|5449.41|5449.06|5449.06|0
1628776280000|2021-08-12 13:51:20|5449.17|5449.17|5448.23|5448.23|5449.17|5449.17|5448.23|5448.23|0
1628776290000|2021-08-12 13:51:30|5447.65|5447.65|5447.99|5447.99|5447.99|5447.99|5447.65|5447.65|0
1628776310000|2021-08-12 13:51:50|5448.35|5448.35|5447.99|5447.99|5448.35|5448.35|5447.99|5447.99|0
1628776320000|2021-08-12 13:52:00|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|5448.7|0
1628776330000|2021-08-12 13:52:10|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|0
1628776340000|2021-08-12 13:52:20|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|5448.94|0
1628776360000|2021-08-12 13:52:40|5449.65|5449.65|5448.58|5448.58|5449.65|5449.65|5448.58|5448.58|0
1628776380000|2021-08-12 13:53:00|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1628776390000|2021-08-12 13:53:10|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|5448.47|0
1628776400000|2021-08-12 13:53:20|5448.82|5448.82|5449.18|5449.18|5449.18|5449.18|5448.82|5448.82|0
1628776410000|2021-08-12 13:53:30|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|5448.82|0
1628776430000|2021-08-12 13:53:50|5448.47|5448.47|5448.48|5448.48|5448.48|5448.48|5448.13|5448.13|0
1628776470000|2021-08-12 13:54:30|5448.13|5448.13|5447.77|5447.77|5448.13|5448.13|5447.77|5447.77|0
1628776480000|2021-08-12 13:54:40|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|0
1628776510000|2021-08-12 13:55:10|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1628776530000|2021-08-12 13:55:30|5446.77|5446.77|5446.29|5446.29|5446.77|5446.77|5446.29|5446.29|0
1628776540000|2021-08-12 13:55:40|5446.65|5446.65|5446.77|5446.77|5446.77|5446.77|5446.65|5446.65|0
1628776560000|2021-08-12 13:56:00|5446.71|5446.71|5446.35|5446.35|5446.71|5446.71|5446.35|5446.35|0
1628776580000|2021-08-12 13:56:20|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|0
1628776630000|2021-08-12 13:57:10|5445.94|5445.94|5445.94|5445.94|5445.94|5445.94|5445.94|5445.94|0
1628776660000|2021-08-12 13:57:40|5445.58|5445.58|5445.46|5445.46|5445.58|5445.58|5445.46|5445.46|0
1628776680000|2021-08-12 13:58:00|5445.82|5445.82|5446.07|5446.07|5446.17|5446.17|5445.82|5445.82|0
1628776690000|2021-08-12 13:58:10|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|0
1628776700000|2021-08-12 13:58:20|5446.37|5446.37|5446.37|5446.37|5446.37|5446.37|5446.37|5446.37|0
1628776720000|2021-08-12 13:58:40|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|0
1628776760000|2021-08-12 13:59:20|5445.73|5445.73|5446.01|5446.01|5446.01|5446.01|5445.73|5445.73|0
1628776770000|2021-08-12 13:59:30|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|5445.3|0
1628776780000|2021-08-12 13:59:40|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1628776790000|2021-08-12 13:59:50|5444.48|5444.48|5443.9|5443.9|5444.48|5444.48|5443.9|5443.9|0
1628776800000|2021-08-12 14:00:00|5442.83|5442.83|5442.87|5442.87|5442.87|5442.87|5442.59|5442.59|0
1628776810000|2021-08-12 14:00:10|5443.23|5443.23|5444.88|5444.88|5444.88|5444.88|5443.23|5443.23|0
1628776820000|2021-08-12 14:00:20|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|0
1628776840000|2021-08-12 14:00:40|5444.95|5444.95|5444.6|5444.6|5444.95|5444.95|5444.6|5444.6|0
1628776860000|2021-08-12 14:01:00|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|0
1628776870000|2021-08-12 14:01:10|5445.24|5445.24|5444.96|5444.96|5445.24|5445.24|5444.96|5444.96|0
1628776880000|2021-08-12 14:01:20|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|5445.24|0
1628776890000|2021-08-12 14:01:30|5445.47|5445.47|5445.71|5445.71|5445.71|5445.71|5445.47|5445.47|0
1628776910000|2021-08-12 14:01:50|5448.55|5448.55|5446.42|5446.42|5448.55|5448.55|5446.42|5446.42|0
1628776930000|2021-08-12 14:02:10|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|5446.78|0
1628776940000|2021-08-12 14:02:20|5446.5|5446.5|5446.5|5446.5|5446.5|5446.5|5446.5|5446.5|0
1628776950000|2021-08-12 14:02:30|5446.56|5446.56|5447.09|5447.09|5447.09|5447.09|5446.56|5446.56|0
1628776960000|2021-08-12 14:02:40|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|0
1628776980000|2021-08-12 14:03:00|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|0
1628777000000|2021-08-12 14:03:20|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|0
1628777030000|2021-08-12 14:03:50|5446.38|5446.38|5446.02|5446.02|5446.38|5446.38|5446.02|5446.02|0
1628777040000|2021-08-12 14:04:00|5446.3|5446.3|5447.37|5447.37|5448.43|5448.43|5446.3|5446.3|0
1628777060000|2021-08-12 14:04:20|5447.49|5447.49|5447.49|5447.49|5447.49|5447.49|5447.49|5447.49|0
1628777070000|2021-08-12 14:04:30|5448.42|5448.42|5448.78|5448.78|5448.78|5448.78|5448.42|5448.42|0
1628777090000|2021-08-12 14:04:50|5449.12|5449.12|5448.76|5448.76|5449.12|5449.12|5448.76|5448.76|0
1628777120000|2021-08-12 14:05:20|5449.12|5449.12|5449.12|5449.12|5449.12|5449.12|5449.12|5449.12|0
1628777130000|2021-08-12 14:05:30|5449.36|5449.36|5451.49|5451.49|5451.49|5451.49|5449.36|5449.36|0
1628777140000|2021-08-12 14:05:40|5451.72|5451.72|5451.29|5451.29|5452.71|5452.71|5451.29|5451.29|0
1628777150000|2021-08-12 14:05:50|5450.94|5450.94|5450.58|5450.58|5450.94|5450.94|5450.58|5450.58|0
1628777170000|2021-08-12 14:06:10|5450.35|5450.35|5450.82|5450.82|5450.82|5450.82|5450.35|5450.35|0
1628777190000|2021-08-12 14:06:30|5451.53|5451.53|5451.53|5451.53|5451.53|5451.53|5451.53|5451.53|0
1628777230000|2021-08-12 14:07:10|5451.18|5451.18|5450.54|5450.54|5451.18|5451.18|5450.54|5450.54|0
1628777240000|2021-08-12 14:07:20|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|5450.3|0
1628777310000|2021-08-12 14:08:30|5451.01|5451.01|5451.25|5451.25|5451.25|5451.25|5451.01|5451.01|0
1628777320000|2021-08-12 14:08:40|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1628777340000|2021-08-12 14:09:00|5450.9|5450.9|5450.19|5450.19|5450.9|5450.9|5450.19|5450.19|0
1628777360000|2021-08-12 14:09:20|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1628777370000|2021-08-12 14:09:30|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|0
1628777380000|2021-08-12 14:09:40|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|0
1628777410000|2021-08-12 14:10:10|5449.76|5449.76|5449.76|5449.76|5449.76|5449.76|5449.76|5449.76|0
1628777450000|2021-08-12 14:10:50|5450.11|5450.11|5449.76|5449.76|5450.11|5450.11|5449.76|5449.76|0
1628777460000|2021-08-12 14:11:00|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|0
1628777470000|2021-08-12 14:11:10|5449.76|5449.76|5450.11|5450.11|5450.11|5450.11|5449.4|5449.4|0
1628777510000|2021-08-12 14:11:50|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|0
1628777520000|2021-08-12 14:12:00|5450.71|5450.71|5450.71|5450.71|5450.71|5450.71|5450.71|5450.71|0
1628777530000|2021-08-12 14:12:10|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|5450.35|0
1628777570000|2021-08-12 14:12:50|5450|5450|5449.29|5449.29|5450|5450|5449.29|5449.29|0
1628777600000|2021-08-12 14:13:20|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|0
1628777620000|2021-08-12 14:13:40|5447.98|5447.98|5447.98|5447.98|5447.98|5447.98|5447.98|5447.98|0
1628777630000|2021-08-12 14:13:50|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|0
1628777640000|2021-08-12 14:14:00|5448|5448|5448.35|5448.35|5448.35|5448.35|5448|5448|0
1628777680000|2021-08-12 14:14:40|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5448.82|5448.82|0
1628777720000|2021-08-12 14:15:20|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|0
1628777740000|2021-08-12 14:15:40|5448.99|5448.99|5448.99|5448.99|5448.99|5448.99|5448.99|5448.99|0
1628777750000|2021-08-12 14:15:50|5449.34|5449.34|5448.99|5448.99|5449.34|5449.34|5448.99|5448.99|0
1628777760000|2021-08-12 14:16:00|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|0
1628777770000|2021-08-12 14:16:10|5450.76|5450.76|5451.1|5451.1|5451.44|5451.44|5450.76|5450.76|0
1628777780000|2021-08-12 14:16:20|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1628777790000|2021-08-12 14:16:30|5450.47|5450.47|5449.48|5449.48|5450.47|5450.47|5449.48|5449.48|0
1628777820000|2021-08-12 14:17:00|5449.36|5449.36|5451.06|5451.06|5451.06|5451.06|5449.36|5449.36|0
1628777830000|2021-08-12 14:17:10|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|0
1628777860000|2021-08-12 14:17:40|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|0
1628777870000|2021-08-12 14:17:50|5451.3|5451.3|5451.65|5451.65|5451.65|5451.65|5451.3|5451.3|0
1628777880000|2021-08-12 14:18:00|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|5451.3|0
1628777910000|2021-08-12 14:18:30|5451.42|5451.42|5451.42|5451.42|5451.42|5451.42|5451.42|5451.42|0
1628777930000|2021-08-12 14:18:50|5450.35|5450.35|5450.71|5450.71|5450.71|5450.71|5450.35|5450.35|0
1628778000000|2021-08-12 14:20:00|5450.35|5450.35|5449.29|5449.29|5451.06|5451.06|5449.29|5449.29|0
1628778010000|2021-08-12 14:20:10|5449.64|5449.64|5450|5450|5450|5450|5449.64|5449.64|0
1628778050000|2021-08-12 14:20:50|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|0
1628778060000|2021-08-12 14:21:00|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|0
1628778070000|2021-08-12 14:21:10|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|0
1628778100000|2021-08-12 14:21:40|5448.22|5448.22|5447.87|5447.87|5448.22|5448.22|5447.87|5447.87|0
1628778150000|2021-08-12 14:22:30|5447.51|5447.51|5447.63|5447.63|5447.63|5447.63|5447.51|5447.51|0
1628778180000|2021-08-12 14:23:00|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|5447.91|0
1628778210000|2021-08-12 14:23:30|5448.26|5448.26|5448.62|5448.62|5448.62|5448.62|5448.26|5448.26|0
1628778220000|2021-08-12 14:23:40|5448.5|5448.5|5447.79|5447.79|5448.5|5448.5|5447.79|5447.79|0
1628778230000|2021-08-12 14:23:50|5447.44|5447.44|5447.08|5447.08|5447.44|5447.44|5447.08|5447.08|0
1628778260000|2021-08-12 14:24:20|5447.44|5447.44|5447.16|5447.16|5447.44|5447.44|5447.16|5447.16|0
1628778270000|2021-08-12 14:24:30|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|0
1628778280000|2021-08-12 14:24:40|5447.87|5447.87|5448.22|5448.22|5448.22|5448.22|5447.87|5447.87|0
1628778300000|2021-08-12 14:25:00|5447.87|5447.87|5446.8|5446.8|5447.87|5447.87|5446.8|5446.8|0
1628778310000|2021-08-12 14:25:10|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|0
1628778320000|2021-08-12 14:25:20|5446.8|5446.8|5447.16|5447.16|5447.16|5447.16|5446.8|5446.8|0
1628778340000|2021-08-12 14:25:40|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|0
1628778350000|2021-08-12 14:25:50|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|0
1628778360000|2021-08-12 14:26:00|5446.81|5446.81|5446.81|5446.81|5446.81|5446.81|5446.81|5446.81|0
1628778370000|2021-08-12 14:26:10|5446.47|5446.47|5445.84|5445.84|5446.47|5446.47|5445.84|5445.84|0
1628778380000|2021-08-12 14:26:20|5445.6|5445.6|5443.94|5443.94|5445.6|5445.6|5443.94|5443.94|0
1628778390000|2021-08-12 14:26:30|5444.3|5444.3|5444.3|5444.3|5444.3|5444.3|5444.3|5444.3|0
1628778400000|2021-08-12 14:26:40|5444.18|5444.18|5444.12|5444.12|5444.18|5444.18|5444.12|5444.12|0
1628778410000|2021-08-12 14:26:50|5443.78|5443.78|5443.54|5443.54|5443.78|5443.78|5443.54|5443.54|0
1628778420000|2021-08-12 14:27:00|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|0
1628778480000|2021-08-12 14:28:00|5444.25|5444.25|5444.25|5444.25|5444.25|5444.25|5444.25|5444.25|0
1628778490000|2021-08-12 14:28:10|5443.54|5443.54|5443.18|5443.18|5443.54|5443.54|5443.18|5443.18|0
1628778500000|2021-08-12 14:28:20|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1628778510000|2021-08-12 14:28:30|5442.32|5442.32|5441.97|5441.97|5442.32|5442.32|5441.97|5441.97|0
1628778520000|2021-08-12 14:28:40|5440.78|5440.78|5441.49|5441.49|5441.49|5441.49|5440.78|5440.78|0
1628778560000|2021-08-12 14:29:20|5441.84|5441.84|5441.84|5441.84|5441.84|5441.84|5441.84|5441.84|0
1628778590000|2021-08-12 14:29:50|5442.86|5442.86|5442.17|5442.17|5442.86|5442.86|5442.17|5442.17|0
1628778610000|2021-08-12 14:30:10|5443.59|5443.59|5443.83|5443.83|5443.83|5443.83|5443.59|5443.59|0
1628778640000|2021-08-12 14:30:40|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1628778660000|2021-08-12 14:31:00|5443.83|5443.83|5444.54|5444.54|5444.54|5444.54|5443.83|5443.83|0
1628778680000|2021-08-12 14:31:20|5445.96|5445.96|5446.48|5446.48|5446.66|5446.66|5445.96|5445.96|0
1628778690000|2021-08-12 14:31:30|5446.84|5446.84|5446.84|5446.84|5446.84|5446.84|5446.48|5446.48|0
1628778700000|2021-08-12 14:31:40|5447.12|5447.12|5447.95|5447.95|5447.95|5447.95|5447.12|5447.12|0
1628778710000|2021-08-12 14:31:50|5447.36|5447.36|5447|5447|5447.36|5447.36|5447|5447|0
1628778730000|2021-08-12 14:32:10|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|0
1628778750000|2021-08-12 14:32:30|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|0
1628778780000|2021-08-12 14:33:00|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1628778790000|2021-08-12 14:33:10|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|0
1628778800000|2021-08-12 14:33:20|5446.53|5446.53|5446.59|5446.59|5446.59|5446.59|5446.47|5446.47|0
1628778810000|2021-08-12 14:33:30|5446.41|5446.41|5446.3|5446.3|5446.41|5446.41|5446.3|5446.3|0
1628778820000|2021-08-12 14:33:40|5446.41|5446.41|5446.47|5446.47|5446.47|5446.47|5446.41|5446.41|0
1628778830000|2021-08-12 14:33:50|5445.88|5445.88|5445.88|5445.88|5445.88|5445.88|5445.88|5445.88|0
1628778860000|2021-08-12 14:34:20|5445.82|5445.82|5445.7|5445.7|5445.82|5445.82|5445.7|5445.7|0
1628778880000|2021-08-12 14:34:40|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|0
1628778910000|2021-08-12 14:35:10|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|0
1628778920000|2021-08-12 14:35:20|5446.47|5446.47|5446.47|5446.47|5446.47|5446.47|5446.47|5446.47|0
1628778930000|2021-08-12 14:35:30|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|0
1628778960000|2021-08-12 14:36:00|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|0
1628778980000|2021-08-12 14:36:20|5446|5446|5446|5446|5446|5446|5446|5446|0
1628778990000|2021-08-12 14:36:30|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|0
1628779000000|2021-08-12 14:36:40|5445.59|5445.59|5445.88|5445.88|5445.88|5445.88|5445.59|5445.59|0
1628779020000|2021-08-12 14:37:00|5446.23|5446.23|5446.23|5446.23|5446.23|5446.23|5446.23|5446.23|0
1628779030000|2021-08-12 14:37:10|5446.35|5446.35|5446.47|5446.47|5446.47|5446.47|5446.35|5446.35|0
1628779060000|2021-08-12 14:37:40|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|0
1628779080000|2021-08-12 14:38:00|5446.54|5446.54|5446.9|5446.9|5446.9|5446.9|5446.54|5446.54|0
1628779100000|2021-08-12 14:38:20|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|0
1628779200000|2021-08-12 14:40:00|5446.54|5446.54|5446.54|5446.54|5446.54|5446.54|5446.54|5446.54|0
1628779210000|2021-08-12 14:40:10|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|5446.19|0
1628779220000|2021-08-12 14:40:20|5446.3|5446.3|5445.96|5445.96|5446.3|5446.3|5445.96|5445.96|0
1628779260000|2021-08-12 14:41:00|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|0
1628779270000|2021-08-12 14:41:10|5446.67|5446.67|5447.74|5447.74|5447.74|5447.74|5446.67|5446.67|0
1628779290000|2021-08-12 14:41:30|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|0
1628779320000|2021-08-12 14:42:00|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|5447.5|0
1628779330000|2021-08-12 14:42:10|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|5447.38|0
1628779370000|2021-08-12 14:42:50|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|0
1628779380000|2021-08-12 14:43:00|5447.38|5447.38|5447.74|5447.74|5447.74|5447.74|5447.38|5447.38|0
1628779400000|2021-08-12 14:43:20|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|5447.03|0
1628779410000|2021-08-12 14:43:30|5447.31|5447.31|5447.31|5447.31|5447.31|5447.31|5447.31|5447.31|0
1628779470000|2021-08-12 14:44:30|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|0
1628779500000|2021-08-12 14:45:00|5447.31|5447.31|5447.31|5447.31|5447.31|5447.31|5447.31|5447.31|0
1628779520000|2021-08-12 14:45:20|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|5447.07|0
1628779530000|2021-08-12 14:45:30|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|5446.72|0
1628779540000|2021-08-12 14:45:40|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|5446.43|0
1628779550000|2021-08-12 14:45:50|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1628779560000|2021-08-12 14:46:00|5446.2|5446.2|5446.43|5446.43|5446.43|5446.43|5446.2|5446.2|0
1628779570000|2021-08-12 14:46:10|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1628779580000|2021-08-12 14:46:20|5446.19|5446.19|5446.31|5446.31|5446.31|5446.31|5446.19|5446.19|0
1628779610000|2021-08-12 14:46:50|5445.97|5445.97|5445.97|5445.97|5445.97|5445.97|5445.97|5445.97|0
1628779630000|2021-08-12 14:47:10|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1628779660000|2021-08-12 14:47:40|5446.37|5446.37|5445.26|5445.26|5446.37|5446.37|5445.26|5445.26|0
1628779680000|2021-08-12 14:48:00|5445.97|5445.97|5447.04|5447.04|5447.39|5447.39|5445.97|5445.97|0
1628779690000|2021-08-12 14:48:10|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|0
1628779700000|2021-08-12 14:48:20|5447.04|5447.04|5447.04|5447.04|5447.04|5447.04|5447.04|5447.04|0
1628779730000|2021-08-12 14:48:50|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|0
1628779740000|2021-08-12 14:49:00|5447.39|5447.39|5447.75|5447.75|5447.75|5447.75|5447.39|5447.39|0
1628779760000|2021-08-12 14:49:20|5447.98|5447.98|5448.69|5448.69|5448.69|5448.69|5447.98|5447.98|0
1628779770000|2021-08-12 14:49:30|5448.45|5448.45|5448.45|5448.45|5448.45|5448.45|5448.45|5448.45|0
1628779790000|2021-08-12 14:49:50|5447.74|5447.74|5448.22|5448.22|5448.22|5448.22|5447.74|5447.74|0
1628779800000|2021-08-12 14:50:00|5448.57|5448.57|5448.34|5448.34|5448.57|5448.57|5448.22|5448.22|0
1628779810000|2021-08-12 14:50:10|5448.68|5448.68|5448.8|5448.8|5448.8|5448.8|5448.68|5448.68|0
1628779820000|2021-08-12 14:50:20|5448.91|5448.91|5448.91|5448.91|5448.91|5448.91|5448.91|5448.91|0
1628779840000|2021-08-12 14:50:40|5448.8|5448.8|5448.68|5448.68|5448.8|5448.8|5448.68|5448.68|0
1628779850000|2021-08-12 14:50:50|5449.03|5449.03|5448.68|5448.68|5449.03|5449.03|5448.68|5448.68|0
1628779870000|2021-08-12 14:51:10|5449.03|5449.03|5448.68|5448.68|5449.03|5449.03|5448.68|5448.68|0
1628779880000|2021-08-12 14:51:20|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|5449.03|0
1628779900000|2021-08-12 14:51:40|5448.68|5448.68|5447.97|5447.97|5448.68|5448.68|5447.97|5447.97|0
1628779930000|2021-08-12 14:52:10|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5447.97|5447.97|0
1628779940000|2021-08-12 14:52:20|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|0
1628779950000|2021-08-12 14:52:30|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|0
1628779960000|2021-08-12 14:52:40|5447.97|5447.97|5447.97|5447.97|5447.97|5447.97|5447.97|5447.97|0
1628779970000|2021-08-12 14:52:50|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|0
1628779990000|2021-08-12 14:53:10|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|0
1628780000000|2021-08-12 14:53:20|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|0
1628780010000|2021-08-12 14:53:30|5447.51|5447.51|5447.27|5447.27|5447.51|5447.51|5447.16|5447.16|0
1628780020000|2021-08-12 14:53:40|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|5447.63|0
1628780050000|2021-08-12 14:54:10|5447.29|5447.29|5446.93|5446.93|5447.29|5447.29|5446.93|5446.93|0
1628780060000|2021-08-12 14:54:20|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|0
1628780070000|2021-08-12 14:54:30|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|5446.93|0
1628780090000|2021-08-12 14:54:50|5447.29|5447.29|5446.93|5446.93|5447.29|5447.29|5446.93|5446.93|0
1628780100000|2021-08-12 14:55:00|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|5447.27|0
1628780140000|2021-08-12 14:55:40|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|0
1628780160000|2021-08-12 14:56:00|5446.56|5446.56|5446.21|5446.21|5446.56|5446.56|5446.21|5446.21|0
1628780190000|2021-08-12 14:56:30|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|0
1628780210000|2021-08-12 14:56:50|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1628780250000|2021-08-12 14:57:30|5445.97|5445.97|5445.97|5445.97|5445.97|5445.97|5445.97|5445.97|0
1628780260000|2021-08-12 14:57:40|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1628780310000|2021-08-12 14:58:30|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|0
1628780320000|2021-08-12 14:58:40|5445.85|5445.85|5446.21|5446.21|5446.56|5446.56|5445.85|5445.85|0
1628780330000|2021-08-12 14:58:50|5447.27|5447.27|5446.56|5446.56|5447.27|5447.27|5445.85|5445.85|0
1628780340000|2021-08-12 14:59:00|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|5446.92|0
1628780420000|2021-08-12 15:00:20|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1628780440000|2021-08-12 15:00:40|5446.52|5446.52|5446.8|5446.8|5446.8|5446.8|5446.52|5446.52|0
1628780450000|2021-08-12 15:00:50|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|5447.16|0
1628780480000|2021-08-12 15:01:20|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|0
1628780500000|2021-08-12 15:01:40|5446.52|5446.52|5445.11|5445.11|5446.52|5446.52|5445.11|5445.11|0
1628780520000|2021-08-12 15:02:00|5444.76|5444.76|5444.52|5444.52|5444.76|5444.76|5444.52|5444.52|0
1628780530000|2021-08-12 15:02:10|5443.84|5443.84|5443.84|5443.84|5444.18|5444.18|5443.84|5443.84|0
1628780540000|2021-08-12 15:02:20|5443.72|5443.72|5443.37|5443.37|5443.72|5443.72|5443.37|5443.37|0
1628780550000|2021-08-12 15:02:30|5443.13|5443.13|5443.84|5443.84|5443.84|5443.84|5442.78|5442.78|0
1628780560000|2021-08-12 15:02:40|5443.49|5443.49|5443.83|5443.83|5443.84|5443.84|5443.49|5443.49|0
1628780570000|2021-08-12 15:02:50|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|5443.47|0
1628780590000|2021-08-12 15:03:10|5443.71|5443.71|5443.83|5443.83|5443.83|5443.83|5443.71|5443.71|0
1628780620000|2021-08-12 15:03:40|5443.55|5443.55|5443.55|5443.55|5443.55|5443.55|5443.55|5443.55|0
1628780640000|2021-08-12 15:04:00|5443.31|5443.31|5443.19|5443.19|5443.31|5443.31|5443.19|5443.19|0
1628780650000|2021-08-12 15:04:10|5442.85|5442.85|5442.85|5442.85|5442.85|5442.85|5442.74|5442.74|0
1628780660000|2021-08-12 15:04:20|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|5442.61|0
1628780670000|2021-08-12 15:04:30|5442.27|5442.27|5442.03|5442.03|5442.27|5442.27|5442.03|5442.03|0
1628780750000|2021-08-12 15:05:50|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|5441.92|0
1628780760000|2021-08-12 15:06:00|5442.63|5442.63|5442.27|5442.27|5442.63|5442.63|5442.27|5442.27|0
1628780770000|2021-08-12 15:06:10|5442.63|5442.63|5443.34|5443.34|5443.34|5443.34|5442.63|5442.63|0
1628780810000|2021-08-12 15:06:50|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|0
1628780820000|2021-08-12 15:07:00|5443.34|5443.34|5443.22|5443.22|5443.34|5443.34|5443.22|5443.22|0
1628780840000|2021-08-12 15:07:20|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|5443.34|0
1628780880000|2021-08-12 15:08:00|5443.69|5443.69|5444.05|5444.05|5444.05|5444.05|5443.69|5443.69|0
1628780920000|2021-08-12 15:08:40|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|0
1628780990000|2021-08-12 15:09:50|5442.63|5442.63|5442.51|5442.51|5442.87|5442.87|5442.51|5442.51|0
1628781000000|2021-08-12 15:10:00|5442.03|5442.03|5441.92|5441.92|5442.04|5442.04|5441.62|5441.62|0
1628781010000|2021-08-12 15:10:10|5442.27|5442.27|5442.63|5442.63|5442.98|5442.98|5442.27|5442.27|0
1628781020000|2021-08-12 15:10:20|5442.57|5442.57|5442.21|5442.21|5442.57|5442.57|5442.21|5442.21|0
1628781030000|2021-08-12 15:10:30|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1628781100000|2021-08-12 15:11:40|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1628781130000|2021-08-12 15:12:10|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|0
1628781140000|2021-08-12 15:12:20|5441.92|5441.92|5441.74|5441.74|5441.92|5441.92|5441.74|5441.74|0
1628781150000|2021-08-12 15:12:30|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|0
1628781170000|2021-08-12 15:12:50|5441.57|5441.57|5441.91|5441.91|5441.91|5441.91|5441.57|5441.57|0
1628781190000|2021-08-12 15:13:10|5441.55|5441.55|5441.2|5441.2|5441.55|5441.55|5441.2|5441.2|0
1628781250000|2021-08-12 15:14:10|5440.84|5440.84|5440.74|5440.74|5440.84|5440.84|5440.5|5440.5|0
1628781260000|2021-08-12 15:14:20|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1628781280000|2021-08-12 15:14:40|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|0
1628781320000|2021-08-12 15:15:20|5441.03|5441.03|5440.68|5440.68|5441.03|5441.03|5440.68|5440.68|0
1628781350000|2021-08-12 15:15:50|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|5441.03|0
1628781370000|2021-08-12 15:16:10|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|5440.68|0
1628781400000|2021-08-12 15:16:40|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|5440.8|0
1628781430000|2021-08-12 15:17:10|5441.15|5441.15|5442.22|5442.22|5442.22|5442.22|5441.15|5441.15|0
1628781440000|2021-08-12 15:17:20|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|0
1628781460000|2021-08-12 15:17:40|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|0
1628781470000|2021-08-12 15:17:50|5441.45|5441.45|5441.51|5441.51|5441.51|5441.51|5441.45|5441.45|0
1628781490000|2021-08-12 15:18:10|5441.15|5441.15|5440.8|5440.8|5441.15|5441.15|5440.8|5440.8|0
1628781530000|2021-08-12 15:18:50|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1628781550000|2021-08-12 15:19:10|5440.09|5440.09|5440.38|5440.38|5440.44|5440.44|5440.09|5440.09|0
1628781560000|2021-08-12 15:19:20|5440.5|5440.5|5440.78|5440.78|5440.78|5440.78|5440.5|5440.5|0
1628781580000|2021-08-12 15:19:40|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|0
1628781620000|2021-08-12 15:20:20|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|0
1628781630000|2021-08-12 15:20:30|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1628781640000|2021-08-12 15:20:40|5440.97|5440.97|5440.26|5440.26|5440.97|5440.97|5440.26|5440.26|0
1628781650000|2021-08-12 15:20:50|5440.15|5440.15|5440.03|5440.03|5440.15|5440.15|5440.03|5440.03|0
1628781670000|2021-08-12 15:21:10|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|0
1628781680000|2021-08-12 15:21:20|5440.38|5440.38|5440.03|5440.03|5440.38|5440.38|5438.96|5438.96|0
1628781690000|2021-08-12 15:21:30|5440.38|5440.38|5440.32|5440.32|5440.38|5440.38|5440.32|5440.32|0
1628781710000|2021-08-12 15:21:50|5440.68|5440.68|5441.39|5441.39|5441.39|5441.39|5440.68|5440.68|0
1628781740000|2021-08-12 15:22:20|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|0
1628781760000|2021-08-12 15:22:40|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|0
1628781790000|2021-08-12 15:23:10|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|5442.37|0
1628781800000|2021-08-12 15:23:20|5442.01|5442.01|5442.78|5442.78|5442.78|5442.78|5442.01|5442.01|0
1628781810000|2021-08-12 15:23:30|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|0
1628781830000|2021-08-12 15:23:50|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|5442.14|0
1628781850000|2021-08-12 15:24:10|5441.9|5441.9|5441.56|5441.56|5441.9|5441.9|5441.56|5441.56|0
1628781860000|2021-08-12 15:24:20|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|0
1628781900000|2021-08-12 15:25:00|5441.04|5441.04|5441.04|5441.04|5441.04|5441.04|5441.04|5441.04|0
1628781910000|2021-08-12 15:25:10|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|0
1628781920000|2021-08-12 15:25:20|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|0
1628781940000|2021-08-12 15:25:40|5441.16|5441.16|5441.52|5441.52|5441.52|5441.52|5441.16|5441.16|0
1628781950000|2021-08-12 15:25:50|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|0
1628781960000|2021-08-12 15:26:00|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|5441.05|0
1628781990000|2021-08-12 15:26:30|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|5441.16|0
1628782010000|2021-08-12 15:26:50|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|0
1628782020000|2021-08-12 15:27:00|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|5441.52|0
1628782060000|2021-08-12 15:27:40|5442|5442|5441.94|5441.94|5442|5442|5441.58|5441.58|0
1628782080000|2021-08-12 15:28:00|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|5442.22|0
1628782090000|2021-08-12 15:28:10|5441.86|5441.86|5442.22|5442.22|5442.22|5442.22|5441.86|5441.86|0
1628782100000|2021-08-12 15:28:20|5442.16|5442.16|5442.63|5442.63|5442.63|5442.63|5442.16|5442.16|0
1628782120000|2021-08-12 15:28:40|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|5442.98|0
1628782130000|2021-08-12 15:28:50|5443.34|5443.34|5442.98|5442.98|5443.34|5443.34|5442.98|5442.98|0
1628782140000|2021-08-12 15:29:00|5441.92|5441.92|5442.27|5442.27|5442.63|5442.63|5441.8|5441.8|0
1628782170000|2021-08-12 15:29:30|5442.15|5442.15|5441.92|5441.92|5442.15|5442.15|5441.92|5441.92|0
1628782180000|2021-08-12 15:29:40|5442.27|5442.27|5442.46|5442.46|5442.46|5442.46|5441.99|5441.99|0
1628782190000|2021-08-12 15:29:50|5442.35|5442.35|5439.86|5439.86|5442.35|5442.35|5439.86|5439.86|0
1628838900000|2021-08-13 07:15:00|5452.26|5452.26|5452.72|5452.72|5453.31|5453.31|5451.89|5451.89|0
1628838910000|2021-08-13 07:15:10|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|0
1628838920000|2021-08-13 07:15:20|5453.43|5453.43|5454.14|5454.14|5454.14|5454.14|5453.43|5453.43|0
1628838940000|2021-08-13 07:15:40|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|0
1628838950000|2021-08-13 07:15:50|5455.21|5455.21|5454.73|5454.73|5455.21|5455.21|5454.73|5454.73|0
1628838980000|2021-08-13 07:16:20|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|0
1628839000000|2021-08-13 07:16:40|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|0
1628839020000|2021-08-13 07:17:00|5455.41|5455.41|5456.96|5456.96|5456.96|5456.96|5455.41|5455.41|0
1628839030000|2021-08-13 07:17:10|5456.72|5456.72|5457.4|5457.4|5457.4|5457.4|5456.72|5456.72|0
1628839040000|2021-08-13 07:17:20|5457.05|5457.05|5456.69|5456.69|5457.05|5457.05|5456.69|5456.69|0
1628839050000|2021-08-13 07:17:30|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|0
1628839060000|2021-08-13 07:17:40|5456.72|5456.72|5457.06|5457.06|5457.06|5457.06|5456.72|5456.72|0
1628839070000|2021-08-13 07:17:50|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|0
1628839080000|2021-08-13 07:18:00|5457.06|5457.06|5453.98|5453.98|5457.06|5457.06|5453.98|5453.98|0
1628839090000|2021-08-13 07:18:10|5453.64|5453.64|5453.3|5453.3|5453.64|5453.64|5453.3|5453.3|0
1628839130000|2021-08-13 07:18:50|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|5452.23|0
1628839140000|2021-08-13 07:19:00|5452.94|5452.94|5452.94|5452.94|5453.3|5453.3|5452.94|5452.94|0
1628839190000|2021-08-13 07:19:50|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|0
1628839210000|2021-08-13 07:20:10|5451.23|5451.23|5451.23|5451.23|5451.23|5451.23|5451.23|5451.23|0
1628839270000|2021-08-13 07:21:10|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|0
1628839280000|2021-08-13 07:21:20|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|0
1628839310000|2021-08-13 07:21:50|5452.82|5452.82|5452.47|5452.47|5452.82|5452.82|5452.47|5452.47|0
1628839320000|2021-08-13 07:22:00|5452|5452|5452|5452|5452|5452|5452|5452|0
1628839330000|2021-08-13 07:22:10|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1628839340000|2021-08-13 07:22:20|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|5452.18|0
1628839360000|2021-08-13 07:22:40|5451.94|5451.94|5451.23|5451.23|5451.94|5451.94|5451.23|5451.23|0
1628839390000|2021-08-13 07:23:10|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|5449.81|0
1628839410000|2021-08-13 07:23:30|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|0
1628839420000|2021-08-13 07:23:40|5449.12|5449.12|5448.4|5448.4|5449.12|5449.12|5448.4|5448.4|0
1628839440000|2021-08-13 07:24:00|5447.69|5447.69|5446.98|5446.98|5447.69|5447.69|5446.98|5446.98|0
1628839450000|2021-08-13 07:24:10|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1628839500000|2021-08-13 07:25:00|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|5446.46|0
1628839510000|2021-08-13 07:25:10|5447.15|5447.15|5447.15|5447.15|5447.15|5447.15|5447.15|5447.15|0
1628839550000|2021-08-13 07:25:50|5449.28|5449.28|5448.57|5448.57|5449.28|5449.28|5448.57|5448.57|0
1628839580000|2021-08-13 07:26:20|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1628839610000|2021-08-13 07:26:50|5450|5450|5450|5450|5450|5450|5450|5450|0
1628839650000|2021-08-13 07:27:30|5450.34|5450.34|5449.65|5449.65|5450.34|5450.34|5449.65|5449.65|0
1628839660000|2021-08-13 07:27:40|5448.22|5448.22|5447.66|5447.66|5448.22|5448.22|5447.66|5447.66|0
1628839680000|2021-08-13 07:28:00|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|0
1628839710000|2021-08-13 07:28:30|5446.27|5446.27|5446.62|5446.62|5446.62|5446.62|5445.56|5445.56|0
1628839720000|2021-08-13 07:28:40|5446.34|5446.34|5446.34|5446.34|5446.34|5446.34|5446.34|5446.34|0
1628839750000|2021-08-13 07:29:10|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|0
1628839760000|2021-08-13 07:29:20|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|5447.76|0
1628839780000|2021-08-13 07:29:40|5448.12|5448.12|5448.12|5448.12|5448.12|5448.12|5448.12|5448.12|0
1628839790000|2021-08-13 07:29:50|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|5447.41|0
1628839800000|2021-08-13 07:30:00|5447.64|5447.64|5449.06|5449.06|5449.06|5449.06|5447.64|5447.64|0
1628839930000|2021-08-13 07:32:10|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|0
1628839940000|2021-08-13 07:32:20|5448.35|5448.35|5448.35|5448.35|5448.35|5448.35|5448.35|5448.35|0
1628839980000|2021-08-13 07:33:00|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|5448.41|0
1628839990000|2021-08-13 07:33:10|5448.69|5448.69|5453.13|5453.13|5453.13|5453.13|5448.69|5448.69|0
1628840010000|2021-08-13 07:33:30|5452.89|5452.89|5452.41|5452.41|5452.89|5452.89|5452.41|5452.41|0
1628840020000|2021-08-13 07:33:40|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|0
1628840050000|2021-08-13 07:34:10|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|0
1628840090000|2021-08-13 07:34:50|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|0
1628840110000|2021-08-13 07:35:10|5453.59|5453.59|5454.07|5454.07|5454.07|5454.07|5453.36|5453.36|0
1628840150000|2021-08-13 07:35:50|5455.84|5455.84|5454.42|5454.42|5455.84|5455.84|5454.42|5454.42|0
1628840160000|2021-08-13 07:36:00|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|5455.13|0
1628840200000|2021-08-13 07:36:40|5455.37|5455.37|5455.37|5455.37|5455.37|5455.37|5455.37|5455.37|0
1628840250000|2021-08-13 07:37:30|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|5456.08|0
1628840290000|2021-08-13 07:38:10|5456.79|5456.79|5457.07|5457.07|5457.07|5457.07|5456.79|5456.79|0
1628840340000|2021-08-13 07:39:00|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|0
1628840350000|2021-08-13 07:39:10|5458.49|5458.49|5457.43|5457.43|5458.49|5458.49|5457.43|5457.43|0
1628840390000|2021-08-13 07:39:50|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|5456.95|0
1628840400000|2021-08-13 07:40:00|5456.61|5456.61|5455.55|5455.55|5456.61|5456.61|5455.55|5455.55|0
1628840420000|2021-08-13 07:40:20|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|0
1628840590000|2021-08-13 07:43:10|5455.55|5455.55|5455.78|5455.78|5455.78|5455.78|5455.55|5455.55|0
1628840600000|2021-08-13 07:43:20|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|0
1628840670000|2021-08-13 07:44:30|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1628840760000|2021-08-13 07:46:00|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|0
1628840780000|2021-08-13 07:46:20|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|0
1628840790000|2021-08-13 07:46:30|5455.81|5455.81|5455.47|5455.47|5455.81|5455.81|5455.47|5455.47|0
1628840800000|2021-08-13 07:46:40|5456.54|5456.54|5456.54|5456.54|5456.54|5456.54|5456.54|5456.54|0
1628840820000|2021-08-13 07:47:00|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1628840860000|2021-08-13 07:47:40|5456.24|5456.24|5456.3|5456.3|5456.3|5456.3|5456.24|5456.24|0
1628840890000|2021-08-13 07:48:10|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1628840910000|2021-08-13 07:48:30|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|0
1628840970000|2021-08-13 07:49:30|5456.99|5456.99|5456.99|5456.99|5456.99|5456.99|5456.99|5456.99|0
1628841010000|2021-08-13 07:50:10|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|0
1628841020000|2021-08-13 07:50:20|5456.99|5456.99|5456.99|5456.99|5456.99|5456.99|5456.99|5456.99|0
1628841120000|2021-08-13 07:52:00|5456.65|5456.65|5455.23|5455.23|5456.65|5456.65|5455.23|5455.23|0
1628841130000|2021-08-13 07:52:10|5454.76|5454.76|5454.76|5454.76|5454.76|5454.76|5454.76|5454.76|0
1628841200000|2021-08-13 07:53:20|5455.11|5455.11|5455.82|5455.82|5455.82|5455.82|5455.11|5455.11|0
1628841210000|2021-08-13 07:53:30|5456.18|5456.18|5456.18|5456.18|5456.18|5456.18|5456.18|5456.18|0
1628841220000|2021-08-13 07:53:40|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|0
1628841240000|2021-08-13 07:54:00|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|0
1628841270000|2021-08-13 07:54:30|5455.11|5455.11|5454.76|5454.76|5455.11|5455.11|5454.76|5454.76|0
1628841310000|2021-08-13 07:55:10|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|0
1628841320000|2021-08-13 07:55:20|5456.06|5456.06|5456.06|5456.06|5456.06|5456.06|5456.06|5456.06|0
1628841330000|2021-08-13 07:55:30|5456.4|5456.4|5456.4|5456.4|5456.4|5456.4|5456.4|5456.4|0
1628841340000|2021-08-13 07:55:40|5456.04|5456.04|5456.04|5456.04|5456.04|5456.04|5456.04|5456.04|0
1628841380000|2021-08-13 07:56:20|5455.76|5455.76|5455.76|5455.76|5455.76|5455.76|5455.76|5455.76|0
1628841470000|2021-08-13 07:57:50|5456|5456|5456|5456|5456|5456|5456|5456|0
1628841480000|2021-08-13 07:58:00|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|0
1628841540000|2021-08-13 07:59:00|5454.25|5454.25|5453.66|5453.66|5454.25|5454.25|5453.66|5453.66|0
1628841560000|2021-08-13 07:59:20|5453.38|5453.38|5452.79|5452.79|5453.38|5453.38|5452.79|5452.79|0
1628841600000|2021-08-13 08:00:00|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|0
1628841690000|2021-08-13 08:01:30|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|0
1628841700000|2021-08-13 08:01:40|5452.49|5452.49|5452.14|5452.14|5452.49|5452.49|5452.14|5452.14|0
1628841710000|2021-08-13 08:01:50|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1628841730000|2021-08-13 08:02:10|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|5452.24|0
1628841750000|2021-08-13 08:02:30|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1628841760000|2021-08-13 08:02:40|5450.54|5450.54|5451.25|5451.25|5451.25|5451.25|5450.54|5450.54|0
1628841770000|2021-08-13 08:02:50|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1628841780000|2021-08-13 08:03:00|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|5451.9|0
1628841790000|2021-08-13 08:03:10|5452.14|5452.14|5452.85|5452.85|5452.85|5452.85|5452.14|5452.14|0
1628841880000|2021-08-13 08:04:40|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|0
1628841890000|2021-08-13 08:04:50|5452.87|5452.87|5452.63|5452.63|5452.87|5452.87|5452.63|5452.63|0
1628841900000|2021-08-13 08:05:00|5452.98|5452.98|5453.18|5453.18|5453.18|5453.18|5452.7|5452.7|0
1628841910000|2021-08-13 08:05:10|5448.31|5448.31|5450.37|5450.37|5450.37|5450.37|5448.13|5448.13|0
1628841920000|2021-08-13 08:05:20|5450.85|5450.85|5451.44|5451.44|5451.44|5451.44|5450.61|5450.61|0
1628841950000|2021-08-13 08:05:50|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|0
1628841960000|2021-08-13 08:06:00|5451.03|5451.03|5451.98|5451.98|5451.98|5451.98|5451.03|5451.03|0
1628841980000|2021-08-13 08:06:20|5452.15|5452.15|5451.8|5451.8|5452.15|5452.15|5451.8|5451.8|0
1628842000000|2021-08-13 08:06:40|5453.16|5453.16|5452.82|5452.82|5453.16|5453.16|5452.82|5452.82|0
1628842080000|2021-08-13 08:08:00|5453.89|5453.89|5452.82|5452.82|5453.89|5453.89|5452.82|5452.82|0
1628842100000|2021-08-13 08:08:20|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|5452.11|0
1628842230000|2021-08-13 08:10:30|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1628842240000|2021-08-13 08:10:40|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|0
1628842250000|2021-08-13 08:10:50|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|5451.4|0
1628842270000|2021-08-13 08:11:10|5449.98|5449.98|5449.97|5449.97|5449.98|5449.98|5449.63|5449.63|0
1628842290000|2021-08-13 08:11:30|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1628842320000|2021-08-13 08:12:00|5450.38|5450.38|5450.32|5450.32|5450.38|5450.38|5450.32|5450.32|0
1628842380000|2021-08-13 08:13:00|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|0
1628842410000|2021-08-13 08:13:30|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|5449.91|0
1628842420000|2021-08-13 08:13:40|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|5450.26|0
1628842450000|2021-08-13 08:14:10|5450.97|5450.97|5451.33|5451.33|5451.33|5451.33|5450.97|5450.97|0
1628842500000|2021-08-13 08:15:00|5451.39|5451.39|5451.03|5451.03|5451.39|5451.39|5451.03|5451.03|0
1628842570000|2021-08-13 08:16:10|5450.68|5450.68|5451.39|5451.39|5451.39|5451.39|5450.68|5450.68|0
1628842620000|2021-08-13 08:17:00|5450.32|5450.32|5450.68|5450.68|5450.68|5450.68|5450.32|5450.32|0
1628842640000|2021-08-13 08:17:20|5451.02|5451.02|5451.02|5451.02|5451.02|5451.02|5451.02|5451.02|0
1628842660000|2021-08-13 08:17:40|5450.66|5450.66|5451.3|5451.3|5451.3|5451.3|5450.66|5450.66|0
1628842680000|2021-08-13 08:18:00|5451.78|5451.78|5451.78|5451.78|5451.78|5451.78|5451.78|5451.78|0
1628842710000|2021-08-13 08:18:30|5452.49|5452.49|5452.49|5452.49|5452.49|5452.49|5452.49|5452.49|0
1628842730000|2021-08-13 08:18:50|5452.54|5452.54|5452.9|5452.9|5452.9|5452.9|5452.54|5452.54|0
1628842740000|2021-08-13 08:19:00|5453.14|5453.14|5453.14|5453.14|5453.14|5453.14|5453.14|5453.14|0
1628842750000|2021-08-13 08:19:10|5452.78|5452.78|5452.78|5452.78|5452.78|5452.78|5452.78|5452.78|0
1628842810000|2021-08-13 08:20:10|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|0
1628842870000|2021-08-13 08:21:10|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|5452.19|0
1628842880000|2021-08-13 08:21:20|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|0
1628842990000|2021-08-13 08:23:10|5452.54|5452.54|5452.54|5452.54|5452.54|5452.54|5452.54|5452.54|0
1628843000000|2021-08-13 08:23:20|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|0
1628843030000|2021-08-13 08:23:50|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|0
1628843090000|2021-08-13 08:24:50|5451.44|5451.44|5451.44|5451.44|5451.78|5451.78|5451.44|5451.44|0
1628843120000|2021-08-13 08:25:20|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|0
1628843130000|2021-08-13 08:25:30|5451.63|5451.63|5451.45|5451.45|5451.63|5451.63|5451.45|5451.45|0
1628843160000|2021-08-13 08:26:00|5451.8|5451.8|5451.8|5451.8|5452.16|5452.16|5451.8|5451.8|0
1628843230000|2021-08-13 08:27:10|5452.04|5452.04|5452.28|5452.28|5452.52|5452.52|5452.04|5452.04|0
1628843260000|2021-08-13 08:27:40|5452.62|5452.62|5455.39|5455.39|5455.39|5455.39|5452.62|5452.62|0
1628843280000|2021-08-13 08:28:00|5455.73|5455.73|5455.73|5455.73|5455.73|5455.73|5455.73|5455.73|0
1628843290000|2021-08-13 08:28:10|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|5455.97|0
1628843360000|2021-08-13 08:29:20|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|0
1628843370000|2021-08-13 08:29:30|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|0
1628843390000|2021-08-13 08:29:50|5454.55|5454.55|5455.33|5455.33|5455.61|5455.61|5454.55|5454.55|0
1628843400000|2021-08-13 08:30:00|5454.98|5454.98|5453.2|5453.2|5454.98|5454.98|5453.2|5453.2|0
1628843420000|2021-08-13 08:30:20|5454.27|5454.27|5454.27|5454.27|5454.27|5454.27|5454.27|5454.27|0
1628843430000|2021-08-13 08:30:30|5454.03|5454.03|5453.85|5453.85|5454.03|5454.03|5453.79|5453.79|0
1628843440000|2021-08-13 08:30:40|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|0
1628843490000|2021-08-13 08:31:30|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|0
1628843500000|2021-08-13 08:31:40|5453.44|5453.44|5453.44|5453.44|5453.44|5453.44|5453.44|5453.44|0
1628843510000|2021-08-13 08:31:50|5453.1|5453.1|5452.75|5452.75|5453.1|5453.1|5452.75|5452.75|0
1628843520000|2021-08-13 08:32:00|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|0
1628843530000|2021-08-13 08:32:10|5451.41|5451.41|5451.17|5451.17|5451.41|5451.41|5451.17|5451.17|0
1628843550000|2021-08-13 08:32:30|5450.93|5450.93|5450.22|5450.22|5450.93|5450.93|5450.22|5450.22|0
1628843570000|2021-08-13 08:32:50|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|5449.98|0
1628843600000|2021-08-13 08:33:20|5450.22|5450.22|5450.93|5450.93|5450.93|5450.93|5450.22|5450.22|0
1628843610000|2021-08-13 08:33:30|5451.17|5451.17|5450.82|5450.82|5451.17|5451.17|5450.82|5450.82|0
1628843690000|2021-08-13 08:34:50|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|0
1628843700000|2021-08-13 08:35:00|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|0
1628843820000|2021-08-13 08:37:00|5452.56|5452.56|5452.56|5452.56|5452.56|5452.56|5452.56|5452.56|0
1628843840000|2021-08-13 08:37:20|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|0
1628843850000|2021-08-13 08:37:30|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|5453.16|0
1628843870000|2021-08-13 08:37:50|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1628843900000|2021-08-13 08:38:20|5452.21|5452.21|5452.55|5452.55|5452.55|5452.55|5452.21|5452.21|0
1628843950000|2021-08-13 08:39:10|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1628843970000|2021-08-13 08:39:30|5451.53|5451.53|5451.53|5451.53|5451.53|5451.53|5451.53|5451.53|0
1628843980000|2021-08-13 08:39:40|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|0
1628844010000|2021-08-13 08:40:10|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|0
1628844130000|2021-08-13 08:42:10|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|0
1628844140000|2021-08-13 08:42:20|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|5450.7|0
1628844180000|2021-08-13 08:43:00|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|5451.05|0
1628844190000|2021-08-13 08:43:10|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|0
1628844290000|2021-08-13 08:44:50|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1628844300000|2021-08-13 08:45:00|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|5451.41|0
1628844310000|2021-08-13 08:45:10|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1628844330000|2021-08-13 08:45:30|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1628844340000|2021-08-13 08:45:40|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1628844360000|2021-08-13 08:46:00|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|0
1628844400000|2021-08-13 08:46:40|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|5449.75|0
1628844420000|2021-08-13 08:47:00|5450.1|5450.1|5450.81|5450.81|5450.81|5450.81|5450.1|5450.1|0
1628844440000|2021-08-13 08:47:20|5450.93|5450.93|5450.99|5450.99|5450.99|5450.99|5450.93|5450.93|0
1628844520000|2021-08-13 08:48:40|5451.23|5451.23|5452.87|5452.87|5452.87|5452.87|5451.23|5451.23|0
1628844530000|2021-08-13 08:48:50|5453.23|5453.23|5453.58|5453.58|5453.58|5453.58|5453.23|5453.23|0
1628844550000|2021-08-13 08:49:10|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|0
1628844570000|2021-08-13 08:49:30|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1628844600000|2021-08-13 08:50:00|5453.8|5453.8|5454.16|5454.16|5454.16|5454.16|5453.8|5453.8|0
1628844640000|2021-08-13 08:50:40|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|0
1628844690000|2021-08-13 08:51:30|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|0
1628844770000|2021-08-13 08:52:50|5455.8|5455.8|5456.14|5456.14|5456.14|5456.14|5455.8|5455.8|0
1628844780000|2021-08-13 08:53:00|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1628844790000|2021-08-13 08:53:10|5457.21|5457.21|5456.87|5456.87|5457.21|5457.21|5456.87|5456.87|0
1628844800000|2021-08-13 08:53:20|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|0
1628844810000|2021-08-13 08:53:30|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1628844820000|2021-08-13 08:53:40|5456.19|5456.19|5456.24|5456.24|5456.3|5456.3|5456.19|5456.19|0
1628844830000|2021-08-13 08:53:50|5455.83|5455.83|5455.77|5455.77|5455.83|5455.83|5455.77|5455.77|0
1628844840000|2021-08-13 08:54:00|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|0
1628844850000|2021-08-13 08:54:10|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1628844860000|2021-08-13 08:54:20|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|0
1628844870000|2021-08-13 08:54:30|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|0
1628844900000|2021-08-13 08:55:00|5455.11|5455.11|5455.11|5455.11|5455.11|5455.11|5455.11|5455.11|0
1628844910000|2021-08-13 08:55:10|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|0
1628844940000|2021-08-13 08:55:40|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|0
1628844970000|2021-08-13 08:56:10|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1628844980000|2021-08-13 08:56:20|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|0
1628845040000|2021-08-13 08:57:20|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1628845120000|2021-08-13 08:58:40|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|5453.81|0
1628845160000|2021-08-13 08:59:20|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|0
1628845190000|2021-08-13 08:59:50|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|5453.71|0
1628845200000|2021-08-13 09:00:00|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|0
1628845210000|2021-08-13 09:00:10|5454.31|5454.31|5455.02|5455.02|5455.02|5455.02|5454.31|5454.31|0
1628845230000|2021-08-13 09:00:30|5454.84|5454.84|5455.52|5455.52|5455.52|5455.52|5454.84|5454.84|0
1628845390000|2021-08-13 09:03:10|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|5454.94|0
1628845400000|2021-08-13 09:03:20|5454.23|5454.23|5454.06|5454.06|5454.23|5454.23|5453.72|5453.72|0
1628845410000|2021-08-13 09:03:30|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|0
1628845450000|2021-08-13 09:04:10|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|0
1628845470000|2021-08-13 09:04:30|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|0
1628845530000|2021-08-13 09:05:30|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|0
1628845560000|2021-08-13 09:06:00|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1628845570000|2021-08-13 09:06:10|5452.76|5452.76|5452.81|5452.81|5452.81|5452.81|5452.76|5452.76|0
1628845580000|2021-08-13 09:06:20|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1628845590000|2021-08-13 09:06:30|5452.98|5452.98|5452.92|5452.92|5452.98|5452.98|5452.92|5452.92|0
1628845640000|2021-08-13 09:07:20|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|0
1628845650000|2021-08-13 09:07:30|5452.63|5452.63|5453.45|5453.45|5453.45|5453.45|5452.63|5452.63|0
1628845660000|2021-08-13 09:07:40|5453.34|5453.34|5453.34|5453.34|5453.34|5453.34|5453.34|5453.34|0
1628845670000|2021-08-13 09:07:50|5453.62|5453.62|5453.34|5453.34|5453.62|5453.62|5453.34|5453.34|0
1628845690000|2021-08-13 09:08:10|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|0
1628845720000|2021-08-13 09:08:40|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1628845730000|2021-08-13 09:08:50|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1628845760000|2021-08-13 09:09:20|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|0
1628845770000|2021-08-13 09:09:30|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|5452.74|0
1628845810000|2021-08-13 09:10:10|5452.86|5452.86|5452.62|5452.62|5452.86|5452.86|5452.62|5452.62|0
1628845820000|2021-08-13 09:10:20|5452.98|5452.98|5452.98|5452.98|5452.98|5452.98|5452.98|5452.98|0
1628845890000|2021-08-13 09:11:30|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|0
1628845910000|2021-08-13 09:11:50|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|0
1628845920000|2021-08-13 09:12:00|5453.73|5453.73|5453.67|5453.67|5453.73|5453.73|5453.67|5453.67|0
1628845940000|2021-08-13 09:12:20|5453.73|5453.73|5453.61|5453.61|5453.73|5453.73|5453.61|5453.61|0
1628845950000|2021-08-13 09:12:30|5453.49|5453.49|5453.49|5453.49|5453.49|5453.49|5453.49|5453.49|0
1628845970000|2021-08-13 09:12:50|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|0
1628845990000|2021-08-13 09:13:10|5453.79|5453.79|5453.85|5453.85|5454.03|5454.03|5453.79|5453.79|0
1628846000000|2021-08-13 09:13:20|5454.03|5454.03|5453.55|5453.55|5454.03|5454.03|5453.55|5453.55|0
1628846010000|2021-08-13 09:13:30|5453.83|5453.83|5451.45|5451.45|5453.83|5453.83|5451.45|5451.45|0
1628846070000|2021-08-13 09:14:30|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|0
1628846090000|2021-08-13 09:14:50|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|0
1628846110000|2021-08-13 09:15:10|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1628846120000|2021-08-13 09:15:20|5450.68|5450.68|5450.39|5450.39|5450.68|5450.68|5450.39|5450.39|0
1628846240000|2021-08-13 09:17:20|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1628846270000|2021-08-13 09:17:50|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1628846280000|2021-08-13 09:18:00|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1628846290000|2021-08-13 09:18:10|5450.97|5450.97|5450.97|5450.97|5450.97|5450.97|5450.97|5450.97|0
1628846350000|2021-08-13 09:19:10|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|0
1628846370000|2021-08-13 09:19:30|5451.33|5451.33|5451.8|5451.8|5451.8|5451.8|5451.33|5451.33|0
1628846450000|2021-08-13 09:20:50|5451.33|5451.33|5451.51|5451.51|5451.51|5451.51|5451.33|5451.33|0
1628846460000|2021-08-13 09:21:00|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1628846470000|2021-08-13 09:21:10|5450.69|5450.69|5450.58|5450.58|5450.69|5450.69|5450.58|5450.58|0
1628846510000|2021-08-13 09:21:50|5450.46|5450.46|5449.39|5449.39|5450.46|5450.46|5449.39|5449.39|0
1628846520000|2021-08-13 09:22:00|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|0
1628846530000|2021-08-13 09:22:10|5448.09|5448.09|5447.75|5447.75|5448.09|5448.09|5447.75|5447.75|0
1628846550000|2021-08-13 09:22:30|5447.39|5447.39|5447.04|5447.04|5447.39|5447.39|5447.04|5447.04|0
1628846560000|2021-08-13 09:22:40|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|0
1628846580000|2021-08-13 09:23:00|5446.45|5446.45|5446.27|5446.27|5446.45|5446.45|5446.27|5446.27|0
1628846590000|2021-08-13 09:23:10|5446.68|5446.68|5445.11|5445.11|5446.68|5446.68|5445.11|5445.11|0
1628846600000|2021-08-13 09:23:20|5444.4|5444.4|5445.11|5445.11|5445.11|5445.11|5444.4|5444.4|0
1628846610000|2021-08-13 09:23:30|5444.76|5444.76|5444.05|5444.05|5444.76|5444.76|5444.05|5444.05|0
1628846620000|2021-08-13 09:23:40|5443.69|5443.69|5444.05|5444.05|5444.05|5444.05|5443.69|5443.69|0
1628846670000|2021-08-13 09:24:30|5445.11|5445.11|5445.82|5445.82|5445.82|5445.82|5445.11|5445.11|0
1628846680000|2021-08-13 09:24:40|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|5446.18|0
1628846690000|2021-08-13 09:24:50|5446.53|5446.53|5446.18|5446.18|5446.53|5446.53|5446.18|5446.18|0
1628846700000|2021-08-13 09:25:00|5445.82|5445.82|5445.82|5445.82|5445.82|5445.82|5445.82|5445.82|0
1628846710000|2021-08-13 09:25:10|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|0
1628846720000|2021-08-13 09:25:20|5445.94|5445.94|5445.58|5445.58|5445.94|5445.94|5445.58|5445.58|0
1628846760000|2021-08-13 09:26:00|5445.17|5445.17|5445.23|5445.23|5445.23|5445.23|5445.17|5445.17|0
1628846770000|2021-08-13 09:26:10|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|0
1628846790000|2021-08-13 09:26:30|5445.94|5445.94|5445.59|5445.59|5445.94|5445.94|5445.59|5445.59|0
1628846840000|2021-08-13 09:27:20|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|5445.23|0
1628846850000|2021-08-13 09:27:30|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|5444.88|0
1628846900000|2021-08-13 09:28:20|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|0
1628846930000|2021-08-13 09:28:50|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|5446.65|0
1628846960000|2021-08-13 09:29:20|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|5446.08|0
1628846980000|2021-08-13 09:29:40|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|5446.42|0
1628847030000|2021-08-13 09:30:30|5446.24|5446.24|5445.18|5445.18|5446.24|5446.24|5445.18|5445.18|0
1628847090000|2021-08-13 09:31:30|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|0
1628847100000|2021-08-13 09:31:40|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|0
1628847120000|2021-08-13 09:32:00|5445.53|5445.53|5445.83|5445.83|5445.83|5445.83|5445.47|5445.47|0
1628847140000|2021-08-13 09:32:20|5445.59|5445.59|5445.23|5445.23|5445.59|5445.59|5445.23|5445.23|0
1628847150000|2021-08-13 09:32:30|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|5445.17|0
1628847160000|2021-08-13 09:32:40|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|0
1628847170000|2021-08-13 09:32:50|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|0
1628847190000|2021-08-13 09:33:10|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|5445.35|0
1628847210000|2021-08-13 09:33:30|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|0
1628847220000|2021-08-13 09:33:40|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|0
1628847250000|2021-08-13 09:34:10|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|5445.64|0
1628847370000|2021-08-13 09:36:10|5445.88|5445.88|5445.88|5445.88|5445.88|5445.88|5445.88|5445.88|0
1628847430000|2021-08-13 09:37:10|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|0
1628847450000|2021-08-13 09:37:30|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|5445.87|0
1628847470000|2021-08-13 09:37:50|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|0
1628847480000|2021-08-13 09:38:00|5445.82|5445.82|5445.82|5445.82|5445.82|5445.82|5445.82|5445.82|0
1628847490000|2021-08-13 09:38:10|5445.7|5445.7|5446.05|5446.05|5446.05|5446.05|5445.7|5445.7|0
1628847500000|2021-08-13 09:38:20|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|0
1628847580000|2021-08-13 09:39:40|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|0
1628847590000|2021-08-13 09:39:50|5445.22|5445.22|5445.22|5445.22|5445.22|5445.22|5445.22|5445.22|0
1628847620000|2021-08-13 09:40:20|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|5445.58|0
1628847630000|2021-08-13 09:40:30|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|0
1628847670000|2021-08-13 09:41:10|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|5445.59|0
1628847680000|2021-08-13 09:41:20|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|0
1628847690000|2021-08-13 09:41:30|5445.83|5445.83|5445.18|5445.18|5445.83|5445.83|5445.18|5445.18|0
1628847700000|2021-08-13 09:41:40|5445.42|5445.42|5445.48|5445.48|5445.48|5445.48|5445.42|5445.42|0
1628847710000|2021-08-13 09:41:50|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|0
1628847880000|2021-08-13 09:44:40|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|5444.48|0
1628847910000|2021-08-13 09:45:10|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1628847930000|2021-08-13 09:45:30|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|0
1628847990000|2021-08-13 09:46:30|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|5445.29|0
1628848050000|2021-08-13 09:47:30|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|0
1628848110000|2021-08-13 09:48:30|5445.92|5445.92|5446.1|5446.1|5446.16|5446.16|5445.92|5445.92|0
1628848160000|2021-08-13 09:49:20|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|0
1628848210000|2021-08-13 09:50:10|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|0
1628848240000|2021-08-13 09:50:40|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|5445.76|0
1628848320000|2021-08-13 09:52:00|5445.05|5445.05|5445.05|5445.05|5445.05|5445.05|5445.05|5445.05|0
1628848340000|2021-08-13 09:52:20|5444.34|5444.34|5444.28|5444.28|5444.34|5444.34|5444.28|5444.28|0
1628848350000|2021-08-13 09:52:30|5444.04|5444.04|5443.18|5443.18|5444.04|5444.04|5443.18|5443.18|0
1628848360000|2021-08-13 09:52:40|5442.94|5442.94|5442.94|5442.94|5442.94|5442.94|5442.94|5442.94|0
1628848370000|2021-08-13 09:52:50|5442.7|5442.7|5440.57|5440.57|5442.7|5442.7|5440.22|5440.22|0
1628848390000|2021-08-13 09:53:10|5440.34|5440.34|5440.34|5440.34|5440.34|5440.34|5440.34|5440.34|0
1628848430000|2021-08-13 09:53:50|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|5440.05|0
1628848440000|2021-08-13 09:54:00|5440.41|5440.41|5440.41|5440.41|5440.41|5440.41|5440.41|5440.41|0
1628848450000|2021-08-13 09:54:10|5440.76|5440.76|5440.41|5440.41|5440.76|5440.76|5440.41|5440.41|0
1628848490000|2021-08-13 09:54:50|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|0
1628848570000|2021-08-13 09:56:10|5439.88|5439.88|5439.88|5439.88|5439.88|5439.88|5439.88|5439.88|0
1628848590000|2021-08-13 09:56:30|5439.17|5439.17|5439.88|5439.88|5439.88|5439.88|5439.17|5439.17|0
1628848600000|2021-08-13 09:56:40|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|5440.35|0
1628848620000|2021-08-13 09:57:00|5441.06|5441.06|5441.42|5441.42|5441.42|5441.42|5441.06|5441.06|0
1628848650000|2021-08-13 09:57:30|5441.06|5441.06|5440.48|5440.48|5441.06|5441.06|5440.48|5440.48|0
1628848680000|2021-08-13 09:58:00|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|5441.55|0
1628848730000|2021-08-13 09:58:50|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|0
1628848750000|2021-08-13 09:59:10|5441.9|5441.9|5441.55|5441.55|5441.9|5441.9|5441.55|5441.55|0
1628848810000|2021-08-13 10:00:10|5441.9|5441.9|5439.9|5439.9|5441.9|5441.9|5439.9|5439.9|0
1628848830000|2021-08-13 10:00:30|5439.56|5439.56|5439.56|5439.56|5439.56|5439.56|5439.56|5439.56|0
1628848930000|2021-08-13 10:02:10|5439.8|5439.8|5440.51|5440.51|5440.51|5440.51|5439.8|5439.8|0
1628848940000|2021-08-13 10:02:20|5440.27|5440.27|5440.27|5440.27|5440.51|5440.51|5440.27|5440.27|0
1628848960000|2021-08-13 10:02:40|5440.98|5440.98|5440.63|5440.63|5440.98|5440.98|5439.92|5439.92|0
1628849030000|2021-08-13 10:03:50|5441.31|5441.31|5441.31|5441.31|5441.31|5441.31|5441.31|5441.31|0
1628849080000|2021-08-13 10:04:40|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|5441.19|0
1628849090000|2021-08-13 10:04:50|5441.9|5441.9|5443.48|5443.48|5443.48|5443.48|5441.9|5441.9|0
1628849100000|2021-08-13 10:05:00|5443.76|5443.76|5443.76|5443.76|5444.47|5444.47|5443.76|5443.76|0
1628849210000|2021-08-13 10:06:50|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|5444.11|0
1628849220000|2021-08-13 10:07:00|5444.06|5444.06|5444.06|5444.06|5444.06|5444.06|5444.06|5444.06|0
1628849230000|2021-08-13 10:07:10|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|5443.7|0
1628849240000|2021-08-13 10:07:20|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|0
1628849260000|2021-08-13 10:07:40|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|5443.11|0
1628849270000|2021-08-13 10:07:50|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|5443.46|0
1628849330000|2021-08-13 10:08:50|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|5444.17|0
1628849350000|2021-08-13 10:09:10|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|5443.82|0
1628849360000|2021-08-13 10:09:20|5443.54|5443.54|5443.54|5443.54|5443.54|5443.54|5443.54|5443.54|0
1628849370000|2021-08-13 10:09:30|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|0
1628849450000|2021-08-13 10:10:50|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|5443.17|0
1628849470000|2021-08-13 10:11:10|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1628849490000|2021-08-13 10:11:30|5444.94|5444.94|5445.66|5445.66|5445.66|5445.66|5444.94|5444.94|0
1628849500000|2021-08-13 10:11:40|5446|5446|5446|5446|5446|5446|5446|5446|0
1628849520000|2021-08-13 10:12:00|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|5446.28|0
1628849530000|2021-08-13 10:12:10|5447.35|5447.35|5446.99|5446.99|5447.35|5447.35|5446.99|5446.99|0
1628849570000|2021-08-13 10:12:50|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|0
1628849640000|2021-08-13 10:14:00|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|5445.57|0
1628849650000|2021-08-13 10:14:10|5445.33|5445.33|5445.33|5445.33|5445.33|5445.33|5445.33|5445.33|0
1628849670000|2021-08-13 10:14:30|5445.69|5445.69|5445.86|5445.86|5445.86|5445.86|5445.69|5445.69|0
1628849690000|2021-08-13 10:14:50|5445.8|5445.8|5445.63|5445.63|5445.8|5445.8|5445.63|5445.63|0
1628849740000|2021-08-13 10:15:40|5447.29|5447.29|5447.53|5447.53|5447.53|5447.53|5447.29|5447.29|0
1628849760000|2021-08-13 10:16:00|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|0
1628849780000|2021-08-13 10:16:20|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|0
1628849820000|2021-08-13 10:17:00|5447.05|5447.05|5447.11|5447.11|5447.11|5447.11|5447.05|5447.05|0
1628849870000|2021-08-13 10:17:50|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|0
1628849890000|2021-08-13 10:18:10|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|0
1628849910000|2021-08-13 10:18:30|5448.52|5448.52|5448.52|5448.52|5448.52|5448.52|5448.52|5448.52|0
1628849950000|2021-08-13 10:19:10|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|5448.87|0
1628849960000|2021-08-13 10:19:20|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|0
1628849990000|2021-08-13 10:19:50|5449.82|5449.82|5450.18|5450.18|5450.18|5450.18|5449.82|5449.82|0
1628850010000|2021-08-13 10:20:10|5450.12|5450.12|5450.12|5450.12|5450.12|5450.12|5450.12|5450.12|0
1628850050000|2021-08-13 10:20:50|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|5449.41|0
1628850080000|2021-08-13 10:21:20|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|0
1628850120000|2021-08-13 10:22:00|5447.99|5447.99|5448.34|5448.34|5448.34|5448.34|5447.99|5447.99|0
1628850130000|2021-08-13 10:22:10|5448.4|5448.4|5448.46|5448.46|5448.46|5448.46|5448.4|5448.4|0
1628850140000|2021-08-13 10:22:20|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|5448.58|0
1628850150000|2021-08-13 10:22:30|5448.46|5448.46|5448.28|5448.28|5448.46|5448.46|5448.28|5448.28|0
1628850200000|2021-08-13 10:23:20|5448.98|5448.98|5449.57|5449.57|5449.57|5449.57|5448.98|5448.98|0
1628850210000|2021-08-13 10:23:30|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|5448.86|0
1628850230000|2021-08-13 10:23:50|5448.92|5448.92|5449.34|5449.34|5449.34|5449.34|5448.92|5448.92|0
1628850330000|2021-08-13 10:25:30|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|5449.69|0
1628850420000|2021-08-13 10:27:00|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|0
1628850450000|2021-08-13 10:27:30|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|0
1628850460000|2021-08-13 10:27:40|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|0
1628850530000|2021-08-13 10:28:50|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|5448.63|0
1628850550000|2021-08-13 10:29:10|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|0
1628850560000|2021-08-13 10:29:20|5448.03|5448.03|5447.67|5447.67|5448.03|5448.03|5447.67|5447.67|0
1628850590000|2021-08-13 10:29:50|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1628850610000|2021-08-13 10:30:10|5447.51|5447.51|5447.58|5447.58|5447.58|5447.58|5447.23|5447.23|0
1628850680000|2021-08-13 10:31:20|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|0
1628850790000|2021-08-13 10:33:10|5446.82|5446.82|5446.11|5446.11|5446.82|5446.82|5446.11|5446.11|0
1628850900000|2021-08-13 10:35:00|5446.82|5446.82|5447.53|5447.53|5447.53|5447.53|5446.82|5446.82|0
1628850910000|2021-08-13 10:35:10|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|5447.88|0
1628850940000|2021-08-13 10:35:40|5448|5448|5448|5448|5448|5448|5448|5448|0
1628850950000|2021-08-13 10:35:50|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|0
1628850970000|2021-08-13 10:36:10|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|5448.69|0
1628851020000|2021-08-13 10:37:00|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|5449.05|0
1628851180000|2021-08-13 10:39:40|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|5450.11|0
1628851190000|2021-08-13 10:39:50|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|5450.47|0
1628851200000|2021-08-13 10:40:00|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1628851210000|2021-08-13 10:40:10|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|0
1628851320000|2021-08-13 10:42:00|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1628851330000|2021-08-13 10:42:10|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1628851360000|2021-08-13 10:42:40|5451.1|5451.1|5451.45|5451.45|5451.45|5451.45|5451.1|5451.1|0
1628851370000|2021-08-13 10:42:50|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|0
1628851460000|2021-08-13 10:44:20|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|0
1628851470000|2021-08-13 10:44:30|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1628851540000|2021-08-13 10:45:40|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1628851580000|2021-08-13 10:46:20|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1628851590000|2021-08-13 10:46:30|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|5451.03|0
1628851630000|2021-08-13 10:47:10|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1628851700000|2021-08-13 10:48:20|5452.69|5452.69|5452.41|5452.41|5452.69|5452.69|5452.41|5452.41|0
1628851760000|2021-08-13 10:49:20|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|0
1628851800000|2021-08-13 10:50:00|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|0
1628851850000|2021-08-13 10:50:50|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|0
1628851860000|2021-08-13 10:51:00|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|0
1628851910000|2021-08-13 10:51:50|5451.64|5451.64|5451.88|5451.88|5451.88|5451.88|5451.64|5451.64|0
1628851930000|2021-08-13 10:52:10|5452.06|5452.06|5452.18|5452.18|5452.18|5452.18|5452.06|5452.06|0
1628852020000|2021-08-13 10:53:40|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|0
1628852050000|2021-08-13 10:54:10|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1628852060000|2021-08-13 10:54:20|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|5453.18|0
1628852080000|2021-08-13 10:54:40|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|0
1628852110000|2021-08-13 10:55:10|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|0
1628852130000|2021-08-13 10:55:30|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|0
1628852180000|2021-08-13 10:56:20|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|5453.33|0
1628852280000|2021-08-13 10:58:00|5453.81|5453.81|5454.16|5454.16|5454.16|5454.16|5453.81|5453.81|0
1628852290000|2021-08-13 10:58:10|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|0
1628852310000|2021-08-13 10:58:30|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1628852340000|2021-08-13 10:59:00|5454.44|5454.44|5454.44|5454.44|5454.44|5454.44|5454.44|5454.44|0
1628852360000|2021-08-13 10:59:20|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|0
1628852390000|2021-08-13 10:59:50|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|0
1628852470000|2021-08-13 11:01:10|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|0
1628852500000|2021-08-13 11:01:40|5452.65|5452.65|5452.31|5452.31|5452.65|5452.65|5452.31|5452.31|0
1628852510000|2021-08-13 11:01:50|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|5451.6|0
1628852520000|2021-08-13 11:02:00|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|5451.95|0
1628852530000|2021-08-13 11:02:10|5451.61|5451.61|5452.32|5452.32|5452.32|5452.32|5451.61|5451.61|0
1628852540000|2021-08-13 11:02:20|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|0
1628852550000|2021-08-13 11:02:30|5452.44|5452.44|5451.85|5451.85|5452.56|5452.56|5451.85|5451.85|0
1628852580000|2021-08-13 11:03:00|5451.56|5451.56|5451.56|5451.56|5451.56|5451.56|5451.56|5451.56|0
1628852680000|2021-08-13 11:04:40|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1628852750000|2021-08-13 11:05:50|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|0
1628852760000|2021-08-13 11:06:00|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|0
1628852780000|2021-08-13 11:06:20|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|0
1628852840000|2021-08-13 11:07:20|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|5451.52|0
1628852860000|2021-08-13 11:07:40|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1628852890000|2021-08-13 11:08:10|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|5451.63|0
1628852900000|2021-08-13 11:08:20|5452.22|5452.22|5452.22|5452.22|5452.22|5452.22|5452.22|5452.22|0
1628852920000|2021-08-13 11:08:40|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|5452.58|0
1628852960000|2021-08-13 11:09:20|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|5452.4|0
1628852970000|2021-08-13 11:09:30|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|0
1628853010000|2021-08-13 11:10:10|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|0
1628853040000|2021-08-13 11:10:40|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|5452.26|0
1628853060000|2021-08-13 11:11:00|5451.91|5451.91|5451.67|5451.67|5451.91|5451.91|5451.67|5451.67|0
1628853140000|2021-08-13 11:12:20|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|0
1628853210000|2021-08-13 11:13:30|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1628853240000|2021-08-13 11:14:00|5450.09|5450.09|5450.09|5450.09|5450.09|5450.09|5450.09|5450.09|0
1628853250000|2021-08-13 11:14:10|5449.73|5449.73|5450.09|5450.09|5450.09|5450.09|5449.73|5449.73|0
1628853270000|2021-08-13 11:14:30|5450.8|5450.8|5451.15|5451.15|5451.15|5451.15|5450.8|5450.8|0
1628853390000|2021-08-13 11:16:30|5451.03|5451.03|5450.97|5450.97|5451.03|5451.03|5450.97|5450.97|0
1628853400000|2021-08-13 11:16:40|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|5450.62|0
1628853470000|2021-08-13 11:17:50|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|0
1628853580000|2021-08-13 11:19:40|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1628853610000|2021-08-13 11:20:10|5450.44|5450.44|5450.44|5450.44|5450.44|5450.44|5450.44|5450.44|0
1628853620000|2021-08-13 11:20:20|5450.5|5450.5|5450.73|5450.73|5450.73|5450.73|5450.5|5450.5|0
1628853740000|2021-08-13 11:22:20|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|0
1628853750000|2021-08-13 11:22:30|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|5450.38|0
1628853760000|2021-08-13 11:22:40|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|0
1628853770000|2021-08-13 11:22:50|5451.09|5451.09|5451.57|5451.57|5451.57|5451.57|5451.09|5451.09|0
1628853780000|2021-08-13 11:23:00|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1628853790000|2021-08-13 11:23:10|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1628853810000|2021-08-13 11:23:30|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1628853820000|2021-08-13 11:23:40|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1628853890000|2021-08-13 11:24:50|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1628853940000|2021-08-13 11:25:40|5452.98|5452.98|5452.51|5452.51|5452.98|5452.98|5452.51|5452.51|0
1628853960000|2021-08-13 11:26:00|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|0
1628853990000|2021-08-13 11:26:30|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|0
1628854010000|2021-08-13 11:26:50|5452.51|5452.51|5452.51|5452.51|5452.51|5452.51|5452.51|5452.51|0
1628854020000|2021-08-13 11:27:00|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1628854030000|2021-08-13 11:27:10|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|0
1628854040000|2021-08-13 11:27:20|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|5453.07|0
1628854050000|2021-08-13 11:27:30|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|0
1628854070000|2021-08-13 11:27:50|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1628854120000|2021-08-13 11:28:40|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|0
1628854130000|2021-08-13 11:28:50|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1628854190000|2021-08-13 11:29:50|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|5452.73|0
1628854210000|2021-08-13 11:30:10|5452.38|5452.38|5452.38|5452.38|5452.38|5452.38|5452.38|5452.38|0
1628854250000|2021-08-13 11:30:50|5452.62|5452.62|5452.97|5452.97|5452.97|5452.97|5452.62|5452.62|0
1628854390000|2021-08-13 11:33:10|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|0
1628854470000|2021-08-13 11:34:30|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|5452.5|0
1628854520000|2021-08-13 11:35:20|5452.22|5452.22|5452.22|5452.22|5452.22|5452.22|5452.22|5452.22|0
1628854610000|2021-08-13 11:36:50|5452.57|5452.57|5452.51|5452.51|5452.57|5452.57|5452.51|5452.51|0
1628854680000|2021-08-13 11:38:00|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1628854690000|2021-08-13 11:38:10|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|0
1628854700000|2021-08-13 11:38:20|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1628854720000|2021-08-13 11:38:40|5452.75|5452.75|5452.75|5452.75|5452.75|5452.75|5452.75|5452.75|0
1628854760000|2021-08-13 11:39:20|5453.11|5453.11|5454.27|5454.27|5454.27|5454.27|5453.11|5453.11|0
1628854770000|2021-08-13 11:39:30|5454.61|5454.61|5456.01|5456.01|5456.37|5456.37|5454.61|5454.61|0
1628854800000|2021-08-13 11:40:00|5456.29|5456.29|5455.94|5455.94|5456.29|5456.29|5455.94|5455.94|0
1628854870000|2021-08-13 11:41:10|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1628854890000|2021-08-13 11:41:30|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|0
1628855040000|2021-08-13 11:44:00|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|0
1628855090000|2021-08-13 11:44:50|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|0
1628855100000|2021-08-13 11:45:00|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|0
1628855130000|2021-08-13 11:45:30|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|5456.46|0
1628855150000|2021-08-13 11:45:50|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|0
1628855160000|2021-08-13 11:46:00|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1628855190000|2021-08-13 11:46:30|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|0
1628855250000|2021-08-13 11:47:30|5456.76|5456.76|5456.46|5456.46|5456.76|5456.76|5456.4|5456.4|0
1628855310000|2021-08-13 11:48:30|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|0
1628855440000|2021-08-13 11:50:40|5456.1|5456.1|5456.04|5456.04|5456.1|5456.1|5456.04|5456.04|0
1628855480000|2021-08-13 11:51:20|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|0
1628855520000|2021-08-13 11:52:00|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|0
1628855550000|2021-08-13 11:52:30|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|5456.78|0
1628855580000|2021-08-13 11:53:00|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|5456.42|0
1628855610000|2021-08-13 11:53:30|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1628855630000|2021-08-13 11:53:50|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|5456.88|0
1628855680000|2021-08-13 11:54:40|5457.12|5457.12|5458.54|5458.54|5458.54|5458.54|5457.12|5457.12|0
1628855710000|2021-08-13 11:55:10|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|5458.9|0
1628855820000|2021-08-13 11:57:00|5458.54|5458.54|5458.54|5458.54|5458.54|5458.54|5458.54|5458.54|0
1628855830000|2021-08-13 11:57:10|5457.95|5457.95|5457.61|5457.61|5457.95|5457.95|5457.61|5457.61|0
1628855850000|2021-08-13 11:57:30|5457.55|5457.55|5457.55|5457.55|5457.55|5457.55|5457.55|5457.55|0
1628855900000|2021-08-13 11:58:20|5457.67|5457.67|5457.67|5457.67|5457.67|5457.67|5457.67|5457.67|0
1628855960000|2021-08-13 11:59:20|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|0
1628856000000|2021-08-13 12:00:00|5457.49|5457.49|5457.49|5457.49|5457.49|5457.49|5457.49|5457.49|0
1628856020000|2021-08-13 12:00:20|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|5457.43|0
1628856120000|2021-08-13 12:02:00|5456.72|5456.72|5456.36|5456.36|5456.72|5456.72|5456.36|5456.36|0
1628856200000|2021-08-13 12:03:20|5456.02|5456.02|5456.36|5456.36|5456.36|5456.36|5456.02|5456.02|0
1628856210000|2021-08-13 12:03:30|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|5456.3|0
1628856430000|2021-08-13 12:07:10|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|5455.95|0
1628856470000|2021-08-13 12:07:50|5455.59|5455.59|5455.95|5455.95|5455.95|5455.95|5455.59|5455.59|0
1628856530000|2021-08-13 12:08:50|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1628856580000|2021-08-13 12:09:40|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|5455.61|0
1628856640000|2021-08-13 12:10:40|5455.96|5455.96|5456.32|5456.32|5456.32|5456.32|5455.96|5455.96|0
1628856650000|2021-08-13 12:10:50|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|5455.96|0
1628856660000|2021-08-13 12:11:00|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|5456.32|0
1628856690000|2021-08-13 12:11:30|5456.67|5456.67|5456.67|5456.67|5456.67|5456.67|5456.67|5456.67|0
1628856720000|2021-08-13 12:12:00|5456.38|5456.38|5456.61|5456.61|5456.61|5456.61|5456.14|5456.14|0
1628856770000|2021-08-13 12:12:50|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|5456.73|0
1628856870000|2021-08-13 12:14:30|5456.37|5456.37|5456.37|5456.37|5456.37|5456.37|5456.37|5456.37|0
1628857010000|2021-08-13 12:16:50|5456.73|5456.73|5457.08|5457.08|5457.08|5457.08|5456.73|5456.73|0
1628857030000|2021-08-13 12:17:10|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|0
1628857040000|2021-08-13 12:17:20|5457.37|5457.37|5457.42|5457.42|5457.42|5457.42|5457.37|5457.37|0
1628857100000|2021-08-13 12:18:20|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|0
1628857110000|2021-08-13 12:18:30|5458.13|5458.13|5457.78|5457.78|5458.13|5458.13|5457.78|5457.78|0
1628857120000|2021-08-13 12:18:40|5457.42|5457.42|5457.42|5457.42|5457.42|5457.42|5457.42|5457.42|0
1628857130000|2021-08-13 12:18:50|5457.07|5457.07|5456.71|5456.71|5457.07|5457.07|5456.71|5456.71|0
1628857200000|2021-08-13 12:20:00|5457.07|5457.07|5457.07|5457.07|5457.07|5457.07|5457.07|5457.07|0
1628857230000|2021-08-13 12:20:30|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|0
1628857300000|2021-08-13 12:21:40|5458.08|5458.08|5458.67|5458.67|5458.67|5458.67|5458.08|5458.08|0
1628857320000|2021-08-13 12:22:00|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|0
1628857370000|2021-08-13 12:22:50|5458.32|5458.32|5458.14|5458.14|5458.32|5458.32|5458.14|5458.14|0
1628857400000|2021-08-13 12:23:20|5458.49|5458.49|5457.43|5457.43|5458.49|5458.49|5457.43|5457.43|0
1628857500000|2021-08-13 12:25:00|5457.67|5457.67|5458.2|5458.2|5458.38|5458.38|5457.67|5457.67|0
1628857520000|2021-08-13 12:25:20|5457.86|5457.86|5457.86|5457.86|5457.86|5457.86|5457.86|5457.86|0
1628857530000|2021-08-13 12:25:30|5457.5|5457.5|5457.86|5457.86|5457.86|5457.86|5457.5|5457.5|0
1628857540000|2021-08-13 12:25:40|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|5457.58|0
1628857560000|2021-08-13 12:26:00|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|0
1628857570000|2021-08-13 12:26:10|5458.98|5458.98|5457.92|5457.92|5458.98|5458.98|5457.92|5457.92|0
1628857580000|2021-08-13 12:26:20|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1628857590000|2021-08-13 12:26:30|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|0
1628857720000|2021-08-13 12:28:40|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|5459.04|0
1628857770000|2021-08-13 12:29:30|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1628857790000|2021-08-13 12:29:50|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|0
1628857910000|2021-08-13 12:31:50|5458.79|5458.79|5459.03|5459.03|5459.03|5459.03|5458.79|5458.79|0
1628857950000|2021-08-13 12:32:30|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|5458.67|0
1628858040000|2021-08-13 12:34:00|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|0
1628858130000|2021-08-13 12:35:30|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|5459.38|0
1628858200000|2021-08-13 12:36:40|5459.62|5459.62|5459.86|5459.86|5459.86|5459.86|5459.62|5459.62|0
1628858230000|2021-08-13 12:37:10|5460.14|5460.14|5460.5|5460.5|5460.5|5460.5|5460.14|5460.14|0
1628858280000|2021-08-13 12:38:00|5460.67|5460.67|5460.67|5460.67|5460.67|5460.67|5460.67|5460.67|0
1628858300000|2021-08-13 12:38:20|5460.5|5460.5|5460.15|5460.15|5460.5|5460.5|5460.15|5460.15|0
1628858310000|2021-08-13 12:38:30|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|5459.8|0
1628858320000|2021-08-13 12:38:40|5459.44|5459.44|5459.1|5459.1|5459.44|5459.44|5459.1|5459.1|0
1628858340000|2021-08-13 12:39:00|5459.58|5459.58|5459.58|5459.58|5459.58|5459.58|5459.58|5459.58|0
1628858350000|2021-08-13 12:39:10|5459.92|5459.92|5460.28|5460.28|5460.28|5460.28|5459.92|5459.92|0
1628858380000|2021-08-13 12:39:40|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|5460.04|0
1628858420000|2021-08-13 12:40:20|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|0
1628858500000|2021-08-13 12:41:40|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|0
1628858530000|2021-08-13 12:42:10|5459.5|5459.5|5459.5|5459.5|5459.5|5459.5|5459.5|5459.5|0
1628858770000|2021-08-13 12:46:10|5459.22|5459.22|5459.22|5459.22|5459.22|5459.22|5459.22|5459.22|0
1628858890000|2021-08-13 12:48:10|5458.51|5458.51|5458.51|5458.51|5458.51|5458.51|5458.51|5458.51|0
1628858910000|2021-08-13 12:48:30|5458.63|5458.63|5459.33|5459.33|5459.33|5459.33|5458.63|5458.63|0
1628858930000|2021-08-13 12:48:50|5460.28|5460.28|5460.28|5460.28|5460.28|5460.28|5460.28|5460.28|0
1628858960000|2021-08-13 12:49:20|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|0
1628858970000|2021-08-13 12:49:30|5460.45|5460.45|5460.57|5460.57|5460.57|5460.57|5460.45|5460.45|0
1628858980000|2021-08-13 12:49:40|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|5460.34|0
1628859060000|2021-08-13 12:51:00|5460.62|5460.62|5460.62|5460.62|5460.9|5460.9|5460.62|5460.62|0
1628859070000|2021-08-13 12:51:10|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|5461.33|0
1628859080000|2021-08-13 12:51:20|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|0
1628859100000|2021-08-13 12:51:40|5460.69|5460.69|5460.69|5460.69|5460.69|5460.69|5460.69|5460.69|0
1628859140000|2021-08-13 12:52:20|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|5461.4|0
1628859160000|2021-08-13 12:52:40|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|0
1628859190000|2021-08-13 12:53:10|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|0
1628859210000|2021-08-13 12:53:30|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|0
1628859250000|2021-08-13 12:54:10|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|0
1628859260000|2021-08-13 12:54:20|5462.17|5462.17|5462.51|5462.51|5462.51|5462.51|5462.17|5462.17|0
1628859320000|2021-08-13 12:55:20|5461.45|5461.45|5460.74|5460.74|5461.45|5461.45|5460.74|5460.74|0
1628859330000|2021-08-13 12:55:30|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|5460.5|0
1628859340000|2021-08-13 12:55:40|5460.38|5460.38|5460.38|5460.38|5460.38|5460.38|5460.38|5460.38|0
1628859380000|2021-08-13 12:56:20|5461.44|5461.44|5461.44|5461.44|5461.44|5461.44|5461.44|5461.44|0
1628859450000|2021-08-13 12:57:30|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|0
1628859480000|2021-08-13 12:58:00|5461.92|5461.92|5461.92|5461.92|5461.92|5461.92|5461.92|5461.92|0
1628859490000|2021-08-13 12:58:10|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|0
1628859510000|2021-08-13 12:58:30|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|0
1628859570000|2021-08-13 12:59:30|5461.8|5461.8|5462.09|5462.09|5462.09|5462.09|5461.8|5461.8|0
1628859580000|2021-08-13 12:59:40|5461.75|5461.75|5461.87|5461.87|5461.87|5461.87|5461.75|5461.75|0
1628859590000|2021-08-13 12:59:50|5461.81|5461.81|5462.73|5462.73|5462.73|5462.73|5461.81|5461.81|0
1628859640000|2021-08-13 13:00:40|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|0
1628859660000|2021-08-13 13:01:00|5462.26|5462.26|5463.18|5463.18|5463.18|5463.18|5462.26|5462.26|0
1628859690000|2021-08-13 13:01:30|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|0
1628859700000|2021-08-13 13:01:40|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|0
1628859710000|2021-08-13 13:01:50|5464.48|5464.48|5464.48|5464.48|5464.48|5464.48|5464.48|5464.48|0
1628859720000|2021-08-13 13:02:00|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|0
1628859790000|2021-08-13 13:03:10|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|0
1628859800000|2021-08-13 13:03:20|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|5465.53|0
1628859890000|2021-08-13 13:04:50|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|5466.6|0
1628859900000|2021-08-13 13:05:00|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|5466.24|0
1628859920000|2021-08-13 13:05:20|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|0
1628859990000|2021-08-13 13:06:30|5466.96|5466.96|5466.72|5466.72|5466.96|5466.96|5466.72|5466.72|0
1628860060000|2021-08-13 13:07:40|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|0
1628860110000|2021-08-13 13:08:30|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1628860130000|2021-08-13 13:08:50|5466.6|5466.6|5465.89|5465.89|5466.6|5466.6|5465.89|5465.89|0
1628860180000|2021-08-13 13:09:40|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|0
1628860210000|2021-08-13 13:10:10|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|5463.89|0
1628860260000|2021-08-13 13:11:00|5464.01|5464.01|5464.07|5464.07|5464.07|5464.07|5464.01|5464.01|0
1628860280000|2021-08-13 13:11:20|5464.42|5464.42|5464.76|5464.76|5464.76|5464.76|5464.42|5464.42|0
1628860320000|2021-08-13 13:12:00|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|0
1628860340000|2021-08-13 13:12:20|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|5466.07|0
1628860360000|2021-08-13 13:12:40|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|0
1628860370000|2021-08-13 13:12:50|5465.39|5465.39|5464.11|5464.11|5465.39|5465.39|5464.11|5464.11|0
1628860380000|2021-08-13 13:13:00|5464.45|5464.45|5464.79|5464.79|5464.79|5464.79|5464.45|5464.45|0
1628860420000|2021-08-13 13:13:40|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|0
1628860450000|2021-08-13 13:14:10|5465.07|5465.07|5465.07|5465.07|5465.07|5465.07|5465.07|5465.07|0
1628860470000|2021-08-13 13:14:30|5464.96|5464.96|5464.96|5464.96|5464.96|5464.96|5464.96|5464.96|0
1628860480000|2021-08-13 13:14:40|5465.2|5465.2|5465.43|5465.43|5465.43|5465.43|5465.2|5465.2|0
1628860490000|2021-08-13 13:14:50|5465.78|5465.78|5465.78|5465.78|5465.78|5465.78|5465.78|5465.78|0
1628860500000|2021-08-13 13:15:00|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|5465.6|0
1628860520000|2021-08-13 13:15:20|5465.48|5465.48|5465.54|5465.54|5465.54|5465.54|5465.48|5465.48|0
1628860530000|2021-08-13 13:15:30|5465.2|5465.2|5466.04|5466.04|5466.62|5466.62|5465.2|5465.2|0
1628860560000|2021-08-13 13:16:00|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|5466.16|0
1628860570000|2021-08-13 13:16:10|5465.8|5465.8|5465.8|5465.8|5465.8|5465.8|5465.8|5465.8|0
1628860580000|2021-08-13 13:16:20|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|0
1628860590000|2021-08-13 13:16:30|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|5465.18|0
1628860650000|2021-08-13 13:17:30|5464.47|5464.47|5464.47|5464.47|5464.47|5464.47|5464.47|5464.47|0
1628860680000|2021-08-13 13:18:00|5463.99|5463.99|5461.84|5461.84|5463.99|5463.99|5461.84|5461.84|0
1628860740000|2021-08-13 13:19:00|5462.2|5462.2|5462.57|5462.57|5462.91|5462.91|5462.2|5462.2|0
1628860760000|2021-08-13 13:19:20|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|0
1628860820000|2021-08-13 13:20:20|5461.5|5461.5|5461.44|5461.44|5461.5|5461.5|5461.44|5461.44|0
1628860830000|2021-08-13 13:20:30|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|0
1628860860000|2021-08-13 13:21:00|5462.04|5462.04|5462.28|5462.28|5462.28|5462.28|5462.04|5462.04|0
1628860920000|2021-08-13 13:22:00|5462.39|5462.39|5462.67|5462.67|5462.73|5462.73|5462.39|5462.39|0
1628860970000|2021-08-13 13:22:50|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|0
1628860980000|2021-08-13 13:23:00|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|0
1628860990000|2021-08-13 13:23:10|5462.07|5462.07|5461.71|5461.71|5462.07|5462.07|5461.71|5461.71|0
1628861030000|2021-08-13 13:23:50|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|5461.65|0
1628861040000|2021-08-13 13:24:00|5461.31|5461.31|5462.32|5462.32|5462.32|5462.32|5461.31|5461.31|0
1628861280000|2021-08-13 13:28:00|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|0
1628861290000|2021-08-13 13:28:10|5460.67|5460.67|5460.43|5460.43|5460.67|5460.67|5460.43|5460.43|0
1628861310000|2021-08-13 13:28:30|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|0
1628861360000|2021-08-13 13:29:20|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1628861370000|2021-08-13 13:29:30|5458.91|5458.91|5458.91|5458.91|5458.91|5458.91|5458.91|5458.91|0
1628861380000|2021-08-13 13:29:40|5458.67|5458.67|5458.05|5458.05|5458.67|5458.67|5458.05|5458.05|0
1628861400000|2021-08-13 13:30:00|5457.69|5457.69|5457.63|5457.63|5457.69|5457.69|5457.34|5457.34|0
1628861430000|2021-08-13 13:30:30|5457.28|5457.28|5455.92|5455.92|5457.34|5457.34|5455.92|5455.92|0
1628861440000|2021-08-13 13:30:40|5455.86|5455.86|5455.74|5455.74|5455.86|5455.86|5455.74|5455.74|0
1628861450000|2021-08-13 13:30:50|5456.45|5456.45|5455.74|5455.74|5456.81|5456.81|5455.74|5455.74|0
1628861460000|2021-08-13 13:31:00|5455.8|5455.8|5458.38|5458.38|5458.38|5458.38|5455.68|5455.68|0
1628861480000|2021-08-13 13:31:20|5458.02|5458.02|5457.67|5457.67|5458.02|5458.02|5457.67|5457.67|0
1628861500000|2021-08-13 13:31:40|5457.49|5457.49|5457.26|5457.26|5457.49|5457.49|5457.26|5457.26|0
1628861510000|2021-08-13 13:31:50|5455.14|5455.14|5455.14|5455.14|5455.14|5455.14|5455.14|5455.14|0
1628861520000|2021-08-13 13:32:00|5455.85|5455.85|5455.32|5455.32|5456.03|5456.03|5455.32|5455.32|0
1628861530000|2021-08-13 13:32:10|5455.55|5455.55|5455.31|5455.31|5455.55|5455.55|5455.31|5455.31|0
1628861550000|2021-08-13 13:32:30|5454.96|5454.96|5454.26|5454.26|5454.96|5454.96|5454.26|5454.26|0
1628861570000|2021-08-13 13:32:50|5454.62|5454.62|5455.21|5455.21|5455.21|5455.21|5454.62|5454.62|0
1628861580000|2021-08-13 13:33:00|5455.15|5455.15|5456.1|5456.1|5456.1|5456.1|5455.03|5455.03|0
1628861600000|2021-08-13 13:33:20|5456.81|5456.81|5456.45|5456.45|5456.81|5456.81|5456.45|5456.45|0
1628861620000|2021-08-13 13:33:40|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1628861650000|2021-08-13 13:34:10|5457.52|5457.52|5456.81|5456.81|5457.52|5457.52|5456.81|5456.81|0
1628861660000|2021-08-13 13:34:20|5456.87|5456.87|5458.42|5458.42|5458.42|5458.42|5456.87|5456.87|0
1628861670000|2021-08-13 13:34:30|5458.77|5458.77|5458.77|5458.77|5458.77|5458.77|5458.77|5458.77|0
1628861680000|2021-08-13 13:34:40|5459.83|5459.83|5460.31|5460.31|5460.31|5460.31|5459.83|5459.83|0
1628861700000|2021-08-13 13:35:00|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|5460.07|0
1628861710000|2021-08-13 13:35:10|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|0
1628861720000|2021-08-13 13:35:20|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1628861730000|2021-08-13 13:35:30|5458.65|5458.65|5458.59|5458.59|5458.65|5458.65|5458.59|5458.59|0
1628861740000|2021-08-13 13:35:40|5458.95|5458.95|5459.66|5459.66|5459.66|5459.66|5458.95|5458.95|0
1628861760000|2021-08-13 13:36:00|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|0
1628861770000|2021-08-13 13:36:10|5460.01|5460.01|5460.37|5460.37|5460.37|5460.37|5460.01|5460.01|0
1628861810000|2021-08-13 13:36:50|5460.72|5460.72|5461.08|5461.08|5461.08|5461.08|5460.72|5460.72|0
1628861820000|2021-08-13 13:37:00|5460.72|5460.72|5460.78|5460.78|5460.78|5460.78|5460.72|5460.72|0
1628861850000|2021-08-13 13:37:30|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|5461.73|0
1628861860000|2021-08-13 13:37:40|5462.07|5462.07|5462.01|5462.01|5462.35|5462.35|5462.01|5462.01|0
1628861870000|2021-08-13 13:37:50|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|0
1628861880000|2021-08-13 13:38:00|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|0
1628861910000|2021-08-13 13:38:30|5462.72|5462.72|5463.7|5463.7|5463.7|5463.7|5462.72|5462.72|0
1628861940000|2021-08-13 13:39:00|5463.93|5463.93|5463.93|5463.93|5463.93|5463.93|5463.93|5463.93|0
1628861970000|2021-08-13 13:39:30|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|0
1628861990000|2021-08-13 13:39:50|5464.22|5464.22|5464.22|5464.22|5464.22|5464.22|5464.22|5464.22|0
1628862000000|2021-08-13 13:40:00|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|5465.64|0
1628862010000|2021-08-13 13:40:10|5465.28|5465.28|5464.57|5464.57|5465.28|5465.28|5464.57|5464.57|0
1628862020000|2021-08-13 13:40:20|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|5465.28|0
1628862050000|2021-08-13 13:40:50|5465.76|5465.76|5466.04|5466.04|5466.04|5466.04|5465.76|5465.76|0
1628862060000|2021-08-13 13:41:00|5466.32|5466.32|5466.32|5466.32|5466.32|5466.32|5466.32|5466.32|0
1628862070000|2021-08-13 13:41:10|5465.98|5465.98|5466.22|5466.22|5466.22|5466.22|5465.98|5465.98|0
1628862090000|2021-08-13 13:41:30|5466.34|5466.34|5466.16|5466.16|5466.34|5466.34|5466.16|5466.16|0
1628862100000|2021-08-13 13:41:40|5466.1|5466.1|5466.1|5466.1|5466.1|5466.1|5466.1|5466.1|0
1628862110000|2021-08-13 13:41:50|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|0
1628862120000|2021-08-13 13:42:00|5465.8|5465.8|5465.8|5465.8|5465.8|5465.8|5465.8|5465.8|0
1628862130000|2021-08-13 13:42:10|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|0
1628862140000|2021-08-13 13:42:20|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1628862150000|2021-08-13 13:42:30|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|5465.09|0
1628862160000|2021-08-13 13:42:40|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|5464.75|0
1628862180000|2021-08-13 13:43:00|5464.69|5464.69|5464.4|5464.4|5464.69|5464.69|5464.4|5464.4|0
1628862200000|2021-08-13 13:43:20|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|5464.68|0
1628862240000|2021-08-13 13:44:00|5465.04|5465.04|5464.68|5464.68|5465.04|5465.04|5464.68|5464.68|0
1628862250000|2021-08-13 13:44:10|5465.02|5465.02|5465.02|5465.02|5465.02|5465.02|5465.02|5465.02|0
1628862260000|2021-08-13 13:44:20|5465.08|5465.08|5465.08|5465.08|5465.08|5465.08|5465.08|5465.08|0
1628862280000|2021-08-13 13:44:40|5463.15|5463.15|5463.15|5463.15|5463.15|5463.15|5463.15|5463.15|0
1628862300000|2021-08-13 13:45:00|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|0
1628862320000|2021-08-13 13:45:20|5463.86|5463.86|5463.86|5463.86|5463.86|5463.86|5463.86|5463.86|0
1628862330000|2021-08-13 13:45:30|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1628862340000|2021-08-13 13:45:40|5464.34|5464.34|5463.98|5463.98|5464.34|5464.34|5463.98|5463.98|0
1628862350000|2021-08-13 13:45:50|5464.34|5464.34|5464.34|5464.34|5464.34|5464.34|5464.34|5464.34|0
1628862360000|2021-08-13 13:46:00|5463.63|5463.63|5463.51|5463.51|5463.63|5463.63|5463.51|5463.51|0
1628862370000|2021-08-13 13:46:10|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|5463.63|0
1628862380000|2021-08-13 13:46:20|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|5463.57|0
1628862410000|2021-08-13 13:46:50|5463.63|5463.63|5463.68|5463.68|5463.68|5463.68|5463.63|5463.63|0
1628862420000|2021-08-13 13:47:00|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|0
1628862430000|2021-08-13 13:47:10|5464.75|5464.75|5465.16|5465.16|5465.16|5465.16|5464.75|5464.75|0
1628862440000|2021-08-13 13:47:20|5465.5|5465.5|5465.5|5465.5|5465.5|5465.5|5465.5|5465.5|0
1628862450000|2021-08-13 13:47:30|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|0
1628862480000|2021-08-13 13:48:00|5465.92|5465.92|5465.92|5465.92|5465.92|5465.92|5465.92|5465.92|0
1628862490000|2021-08-13 13:48:10|5465.98|5465.98|5465.98|5465.98|5466.04|5466.04|5465.98|5465.98|0
1628862500000|2021-08-13 13:48:20|5465.27|5465.27|5466.33|5466.33|5466.33|5466.33|5465.27|5465.27|0
1628862510000|2021-08-13 13:48:30|5466.57|5466.57|5467.05|5467.05|5467.05|5467.05|5466.57|5466.57|0
1628862530000|2021-08-13 13:48:50|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|5466.81|0
1628862540000|2021-08-13 13:49:00|5466.45|5466.45|5466.45|5466.45|5466.45|5466.45|5466.45|5466.45|0
1628862560000|2021-08-13 13:49:20|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|5466.22|0
1628862580000|2021-08-13 13:49:40|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|0
1628862600000|2021-08-13 13:50:00|5465.15|5465.15|5465.51|5465.51|5465.51|5465.51|5465.15|5465.15|0
1628862620000|2021-08-13 13:50:20|5465.39|5465.39|5465.22|5465.22|5465.39|5465.39|5465.22|5465.22|0
1628862650000|2021-08-13 13:50:50|5465.93|5465.93|5466.4|5466.4|5466.46|5466.46|5465.93|5465.93|0
1628862660000|2021-08-13 13:51:00|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|5466.75|0
1628862690000|2021-08-13 13:51:30|5467.23|5467.23|5467.23|5467.23|5467.23|5467.23|5467.23|5467.23|0
1628862710000|2021-08-13 13:51:50|5466.52|5466.52|5466.46|5466.46|5466.52|5466.52|5466.46|5466.46|0
1628862720000|2021-08-13 13:52:00|5466.74|5466.74|5466.74|5466.74|5466.74|5466.74|5466.74|5466.74|0
1628862730000|2021-08-13 13:52:10|5467.1|5467.1|5467.1|5467.1|5467.1|5467.1|5467.1|5467.1|0
1628862750000|2021-08-13 13:52:30|5466.74|5466.74|5466.74|5466.74|5466.74|5466.74|5466.74|5466.74|0
1628862810000|2021-08-13 13:53:30|5466.92|5466.92|5467.04|5467.04|5467.04|5467.04|5466.92|5466.92|0
1628862820000|2021-08-13 13:53:40|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|0
1628862830000|2021-08-13 13:53:50|5468.1|5468.1|5466.68|5466.68|5468.8|5468.8|5466.68|5466.68|0
1628862840000|2021-08-13 13:54:00|5468.1|5468.1|5467.04|5467.04|5468.1|5468.1|5467.04|5467.04|0
1628862860000|2021-08-13 13:54:20|5466.33|5466.33|5466.33|5466.33|5466.33|5466.33|5466.33|5466.33|0
1628862870000|2021-08-13 13:54:30|5467.04|5467.04|5467.04|5467.04|5467.04|5467.04|5467.04|5467.04|0
1628862920000|2021-08-13 13:55:20|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1628862930000|2021-08-13 13:55:30|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|0
1628862940000|2021-08-13 13:55:40|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1628862980000|2021-08-13 13:56:20|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|0
1628863050000|2021-08-13 13:57:30|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|0
1628863070000|2021-08-13 13:57:50|5467.02|5467.02|5469.3|5469.3|5469.3|5469.3|5467.02|5467.02|0
1628863080000|2021-08-13 13:58:00|5469.19|5469.19|5469.77|5469.77|5469.77|5469.77|5469.19|5469.19|0
1628863090000|2021-08-13 13:58:10|5470.65|5470.65|5470.77|5470.77|5470.77|5470.77|5470.65|5470.65|0
1628863100000|2021-08-13 13:58:20|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|0
1628863120000|2021-08-13 13:58:40|5471.41|5471.41|5471.46|5471.46|5471.46|5471.46|5471.41|5471.41|0
1628863150000|2021-08-13 13:59:10|5472.18|5472.18|5472.86|5472.86|5472.86|5472.86|5472.18|5472.18|0
1628863160000|2021-08-13 13:59:20|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|0
1628863170000|2021-08-13 13:59:30|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|0
1628863200000|2021-08-13 14:00:00|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|5472.84|0
1628863220000|2021-08-13 14:00:20|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|0
1628863230000|2021-08-13 14:00:30|5472.43|5472.43|5472.43|5472.43|5472.43|5472.43|5472.43|5472.43|0
1628863240000|2021-08-13 14:00:40|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|0
1628863250000|2021-08-13 14:00:50|5471.73|5471.73|5471.02|5471.02|5471.73|5471.73|5471.02|5471.02|0
1628863280000|2021-08-13 14:01:20|5471.38|5471.38|5472.09|5472.09|5472.09|5472.09|5471.38|5471.38|0
1628863290000|2021-08-13 14:01:30|5471.38|5471.38|5470.67|5470.67|5471.38|5471.38|5470.67|5470.67|0
1628863310000|2021-08-13 14:01:50|5470.84|5470.84|5471.19|5471.19|5471.19|5471.19|5470.84|5470.84|0
1628863320000|2021-08-13 14:02:00|5471.9|5471.9|5472.61|5472.61|5472.61|5472.61|5471.9|5471.9|0
1628863360000|2021-08-13 14:02:40|5472.89|5472.89|5472.2|5472.2|5472.89|5472.89|5472.2|5472.2|0
1628863370000|2021-08-13 14:02:50|5471.85|5471.85|5471.79|5471.79|5471.85|5471.85|5471.79|5471.79|0
1628863390000|2021-08-13 14:03:10|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|0
1628863420000|2021-08-13 14:03:40|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|0
1628863450000|2021-08-13 14:04:10|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1628863460000|2021-08-13 14:04:20|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|0
1628863470000|2021-08-13 14:04:30|5471.25|5471.25|5472.3|5472.3|5472.3|5472.3|5471.25|5471.25|0
1628863500000|2021-08-13 14:05:00|5472.65|5472.65|5474.31|5474.31|5474.31|5474.31|5472.65|5472.65|0
1628863510000|2021-08-13 14:05:10|5473.96|5473.96|5473.25|5473.25|5473.96|5473.96|5473.25|5473.25|0
1628863520000|2021-08-13 14:05:20|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1628863550000|2021-08-13 14:05:50|5473.25|5473.25|5473.6|5473.6|5473.6|5473.6|5473.25|5473.25|0
1628863570000|2021-08-13 14:06:10|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|0
1628863610000|2021-08-13 14:06:50|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|0
1628863620000|2021-08-13 14:07:00|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5473.76|5473.76|0
1628863640000|2021-08-13 14:07:20|5474.47|5474.47|5474.53|5474.53|5474.53|5474.53|5474.47|5474.47|0
1628863650000|2021-08-13 14:07:30|5474.18|5474.18|5474.3|5474.3|5474.3|5474.3|5474.18|5474.18|0
1628863680000|2021-08-13 14:08:00|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|0
1628863690000|2021-08-13 14:08:10|5475.69|5475.69|5476.03|5476.03|5476.03|5476.03|5475.69|5475.69|0
1628863700000|2021-08-13 14:08:20|5476.27|5476.27|5476.86|5476.86|5476.86|5476.86|5476.27|5476.27|0
1628863710000|2021-08-13 14:08:30|5476.52|5476.52|5476.28|5476.28|5476.52|5476.52|5476.28|5476.28|0
1628863720000|2021-08-13 14:08:40|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|0
1628863730000|2021-08-13 14:08:50|5476.06|5476.06|5476.06|5476.06|5476.06|5476.06|5476.06|5476.06|0
1628863740000|2021-08-13 14:09:00|5475.7|5475.7|5475.59|5475.59|5475.7|5475.7|5475.59|5475.59|0
1628863760000|2021-08-13 14:09:20|5475.23|5475.23|5475.23|5475.23|5475.23|5475.23|5475.23|5475.23|0
1628863780000|2021-08-13 14:09:40|5474.55|5474.55|5474.31|5474.31|5474.55|5474.55|5474.31|5474.31|0
1628863830000|2021-08-13 14:10:30|5473.97|5473.97|5473.26|5473.26|5473.97|5473.97|5473.26|5473.26|0
1628863850000|2021-08-13 14:10:50|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1628863860000|2021-08-13 14:11:00|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1628863890000|2021-08-13 14:11:30|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|0
1628863910000|2021-08-13 14:11:50|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|5472.07|0
1628863940000|2021-08-13 14:12:20|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1628863960000|2021-08-13 14:12:40|5472.06|5472.06|5471.7|5471.7|5472.06|5472.06|5471.7|5471.7|0
1628863980000|2021-08-13 14:13:00|5471.47|5471.47|5470.19|5470.19|5471.47|5471.47|5470.19|5470.19|0
1628863990000|2021-08-13 14:13:10|5470.55|5470.55|5470.55|5470.55|5470.55|5470.55|5470.55|5470.55|0
1628864000000|2021-08-13 14:13:20|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|0
1628864040000|2021-08-13 14:14:00|5470.96|5470.96|5470.96|5470.96|5470.96|5470.96|5470.96|5470.96|0
1628864060000|2021-08-13 14:14:20|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|0
1628864070000|2021-08-13 14:14:30|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|5469.55|0
1628864080000|2021-08-13 14:14:40|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|5469.89|0
1628864100000|2021-08-13 14:15:00|5470.13|5470.13|5471.2|5471.2|5471.2|5471.2|5470.13|5470.13|0
1628864110000|2021-08-13 14:15:10|5471.44|5471.44|5471.78|5471.78|5471.78|5471.78|5471.44|5471.44|0
1628864120000|2021-08-13 14:15:20|5471.66|5471.66|5472.37|5472.37|5472.37|5472.37|5471.66|5471.66|0
1628864130000|2021-08-13 14:15:30|5472.65|5472.65|5471.88|5471.88|5472.65|5472.65|5471.88|5471.88|0
1628864140000|2021-08-13 14:15:40|5472.24|5472.24|5471.94|5471.94|5472.3|5472.3|5471.94|5471.94|0
1628864160000|2021-08-13 14:16:00|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1628864190000|2021-08-13 14:16:30|5472.18|5472.18|5472.53|5472.53|5472.53|5472.53|5472.18|5472.18|0
1628864200000|2021-08-13 14:16:40|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|0
1628864240000|2021-08-13 14:17:20|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1628864250000|2021-08-13 14:17:30|5471.84|5471.84|5472.19|5472.19|5472.19|5472.19|5471.84|5471.84|0
1628864280000|2021-08-13 14:18:00|5471.13|5471.13|5471.24|5471.24|5471.48|5471.48|5471.13|5471.13|0
1628864310000|2021-08-13 14:18:30|5471.3|5471.3|5470.95|5470.95|5471.3|5471.3|5470.95|5470.95|0
1628864330000|2021-08-13 14:18:50|5472.37|5472.37|5472.37|5472.37|5472.37|5472.37|5472.37|5472.37|0
1628864340000|2021-08-13 14:19:00|5471.66|5471.66|5471.13|5471.13|5471.66|5471.66|5471.13|5471.13|0
1628864360000|2021-08-13 14:19:20|5470.79|5470.79|5471.5|5471.5|5471.5|5471.5|5470.79|5470.79|0
1628864380000|2021-08-13 14:19:40|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|0
1628864400000|2021-08-13 14:20:00|5471.2|5471.2|5471.2|5471.2|5471.2|5471.2|5471.2|5471.2|0
1628864410000|2021-08-13 14:20:10|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|5470.85|0
1628864420000|2021-08-13 14:20:20|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1628864440000|2021-08-13 14:20:40|5470.14|5470.14|5469.78|5469.78|5470.14|5470.14|5469.78|5469.78|0
1628864460000|2021-08-13 14:21:00|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|0
1628864470000|2021-08-13 14:21:10|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1628864480000|2021-08-13 14:21:20|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|0
1628864510000|2021-08-13 14:21:50|5469.03|5469.03|5469.03|5469.03|5469.03|5469.03|5469.03|5469.03|0
1628864520000|2021-08-13 14:22:00|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|0
1628864550000|2021-08-13 14:22:30|5469.73|5469.73|5469.73|5469.73|5469.73|5469.73|5469.73|5469.73|0
1628864590000|2021-08-13 14:23:10|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|0
1628864610000|2021-08-13 14:23:30|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|5469.43|0
1628864640000|2021-08-13 14:24:00|5468.73|5468.73|5467.86|5467.86|5468.73|5468.73|5467.86|5467.86|0
1628864650000|2021-08-13 14:24:10|5466.79|5466.79|5466.91|5466.91|5466.91|5466.91|5466.79|5466.79|0
1628864680000|2021-08-13 14:24:40|5467.96|5467.96|5468.2|5468.2|5468.2|5468.2|5467.96|5467.96|0
1628864700000|2021-08-13 14:25:00|5467.92|5467.92|5468.16|5468.16|5468.16|5468.16|5467.92|5467.92|0
1628864710000|2021-08-13 14:25:10|5469.69|5469.69|5469.69|5469.69|5469.69|5469.69|5469.69|5469.69|0
1628864720000|2021-08-13 14:25:20|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|5470.04|0
1628864760000|2021-08-13 14:26:00|5469.92|5469.92|5469.92|5469.92|5469.92|5469.92|5469.92|5469.92|0
1628864780000|2021-08-13 14:26:20|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|5470.63|0
1628864890000|2021-08-13 14:28:10|5470.75|5470.75|5470.75|5470.75|5470.75|5470.75|5470.75|5470.75|0
1628864900000|2021-08-13 14:28:20|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1628864980000|2021-08-13 14:29:40|5471.04|5471.04|5471.79|5471.79|5471.79|5471.79|5471.04|5471.04|0
1628865000000|2021-08-13 14:30:00|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|0
1628865010000|2021-08-13 14:30:10|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1628865030000|2021-08-13 14:30:30|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|0
1628865080000|2021-08-13 14:31:20|5473.38|5473.38|5473.38|5473.38|5473.38|5473.38|5473.38|5473.38|0
1628865100000|2021-08-13 14:31:40|5473.26|5473.26|5473.16|5473.16|5473.26|5473.26|5473.16|5473.16|0
1628865110000|2021-08-13 14:31:50|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|0
1628865130000|2021-08-13 14:32:10|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|0
1628865140000|2021-08-13 14:32:20|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|0
1628865150000|2021-08-13 14:32:30|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|0
1628865180000|2021-08-13 14:33:00|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|0
1628865190000|2021-08-13 14:33:10|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|5473.04|0
1628865200000|2021-08-13 14:33:20|5473.39|5473.39|5473.51|5473.51|5473.51|5473.51|5473.39|5473.39|0
1628865230000|2021-08-13 14:33:50|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|0
1628865240000|2021-08-13 14:34:00|5473.44|5473.44|5473.2|5473.2|5473.44|5473.44|5473.2|5473.2|0
1628865310000|2021-08-13 14:35:10|5473.25|5473.25|5471.85|5471.85|5473.25|5473.25|5471.85|5471.85|0
1628865330000|2021-08-13 14:35:30|5472.56|5472.56|5472.56|5472.56|5472.56|5472.56|5472.56|5472.56|0
1628865370000|2021-08-13 14:36:10|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|0
1628865390000|2021-08-13 14:36:30|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|5472.79|0
1628865400000|2021-08-13 14:36:40|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|0
1628865440000|2021-08-13 14:37:20|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|0
1628865460000|2021-08-13 14:37:40|5474.1|5474.1|5474.1|5474.1|5474.1|5474.1|5474.1|5474.1|0
1628865480000|2021-08-13 14:38:00|5474.78|5474.78|5474.44|5474.44|5474.78|5474.78|5474.44|5474.44|0
1628865500000|2021-08-13 14:38:20|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|0
1628865520000|2021-08-13 14:38:40|5473.37|5473.37|5473.02|5473.02|5473.37|5473.37|5473.02|5473.02|0
1628865560000|2021-08-13 14:39:20|5472.9|5472.9|5472.72|5472.72|5472.9|5472.9|5472.72|5472.72|0
1628865580000|2021-08-13 14:39:40|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|0
1628865590000|2021-08-13 14:39:50|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1628865600000|2021-08-13 14:40:00|5471.9|5471.9|5471.9|5471.9|5471.9|5471.9|5471.9|5471.9|0
1628865620000|2021-08-13 14:40:20|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|0
1628865660000|2021-08-13 14:41:00|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|5471.32|0
1628865780000|2021-08-13 14:43:00|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|0
1628865800000|2021-08-13 14:43:20|5472.01|5472.01|5471.54|5471.54|5472.01|5472.01|5471.54|5471.54|0
1628865810000|2021-08-13 14:43:30|5471.6|5471.6|5471.6|5471.6|5471.6|5471.6|5471.6|5471.6|0
1628865840000|2021-08-13 14:44:00|5471.26|5471.26|5471.2|5471.2|5471.26|5471.26|5471.2|5471.2|0
1628865880000|2021-08-13 14:44:40|5470.84|5470.84|5470.37|5470.37|5470.84|5470.84|5470.37|5470.37|0
1628865890000|2021-08-13 14:44:50|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|5470.02|0
1628865900000|2021-08-13 14:45:00|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|0
1628865980000|2021-08-13 14:46:20|5468.94|5468.94|5469.18|5469.18|5469.42|5469.42|5468.94|5468.94|0
1628865990000|2021-08-13 14:46:30|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|0
1628866020000|2021-08-13 14:47:00|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|5469.54|0
1628866050000|2021-08-13 14:47:30|5469.88|5469.88|5469.54|5469.54|5469.88|5469.88|5469.54|5469.54|0
1628866080000|2021-08-13 14:48:00|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|0
1628866120000|2021-08-13 14:48:40|5470.13|5470.13|5470.13|5470.13|5470.13|5470.13|5470.13|5470.13|0
1628866130000|2021-08-13 14:48:50|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1628866140000|2021-08-13 14:49:00|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1628866180000|2021-08-13 14:49:40|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|0
1628866190000|2021-08-13 14:49:50|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1628866200000|2021-08-13 14:50:00|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1628866220000|2021-08-13 14:50:20|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|0
1628866230000|2021-08-13 14:50:30|5471.54|5471.54|5471.54|5471.54|5471.54|5471.54|5471.54|5471.54|0
1628866260000|2021-08-13 14:51:00|5471.88|5471.88|5471.88|5471.88|5471.88|5471.88|5471.88|5471.88|0
1628866280000|2021-08-13 14:51:20|5471.52|5471.52|5471.65|5471.65|5472|5472|5471.52|5471.52|0
1628866310000|2021-08-13 14:51:50|5471.41|5471.41|5471.07|5471.07|5471.41|5471.41|5471.07|5471.07|0
1628866320000|2021-08-13 14:52:00|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1628866330000|2021-08-13 14:52:10|5471.36|5471.36|5471.72|5471.72|5471.72|5471.72|5471.36|5471.36|0
1628866350000|2021-08-13 14:52:30|5471.78|5471.78|5471.78|5471.78|5471.78|5471.78|5471.78|5471.78|0
1628866360000|2021-08-13 14:52:40|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|0
1628866420000|2021-08-13 14:53:40|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|0
1628866440000|2021-08-13 14:54:00|5472.13|5472.13|5472.83|5472.83|5472.83|5472.83|5472.13|5472.13|0
1628866500000|2021-08-13 14:55:00|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|0
1628866520000|2021-08-13 14:55:20|5472.24|5472.24|5472.24|5472.24|5472.24|5472.24|5472.24|5472.24|0
1628866540000|2021-08-13 14:55:40|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|0
1628866680000|2021-08-13 14:58:00|5471.54|5471.54|5471.54|5471.54|5471.54|5471.54|5471.54|5471.54|0
1628866690000|2021-08-13 14:58:10|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1628866750000|2021-08-13 14:59:10|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1628866760000|2021-08-13 14:59:20|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|0
1628866770000|2021-08-13 14:59:30|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|0
1628866790000|2021-08-13 14:59:50|5471.76|5471.76|5472.12|5472.12|5472.12|5472.12|5471.76|5471.76|0
1628866810000|2021-08-13 15:00:10|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|0
1628866830000|2021-08-13 15:00:30|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|5472.46|0
1628866850000|2021-08-13 15:00:50|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|0
1628866860000|2021-08-13 15:01:00|5472.58|5472.58|5472.64|5472.64|5472.64|5472.64|5472.58|5472.58|0
1628866900000|2021-08-13 15:01:40|5471.94|5471.94|5471.24|5471.24|5471.94|5471.94|5471.24|5471.24|0
1628866910000|2021-08-13 15:01:50|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1628866950000|2021-08-13 15:02:30|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1628866970000|2021-08-13 15:02:50|5471.35|5471.35|5471.01|5471.01|5471.35|5471.35|5471.01|5471.01|0
1628867070000|2021-08-13 15:04:30|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1628867080000|2021-08-13 15:04:40|5470.31|5470.31|5470.07|5470.07|5470.31|5470.31|5470.07|5470.07|0
1628867090000|2021-08-13 15:04:50|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1628867120000|2021-08-13 15:05:20|5469.36|5469.36|5469.01|5469.01|5469.36|5469.36|5469.01|5469.01|0
1628867130000|2021-08-13 15:05:30|5469.72|5469.72|5470.43|5470.43|5470.43|5470.43|5469.72|5469.72|0
1628867150000|2021-08-13 15:05:50|5471.12|5471.12|5471.48|5471.48|5471.48|5471.48|5471.12|5471.12|0
1628867190000|2021-08-13 15:06:30|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|0
1628867200000|2021-08-13 15:06:40|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1628867210000|2021-08-13 15:06:50|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|5471.42|0
1628867220000|2021-08-13 15:07:00|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1628867230000|2021-08-13 15:07:10|5471|5471|5470.95|5470.95|5471.06|5471.06|5470.95|5470.95|0
1628867310000|2021-08-13 15:08:30|5471|5471|5471|5471|5471|5471|5471|5471|0
1628867320000|2021-08-13 15:08:40|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|5470.95|0
1628867340000|2021-08-13 15:09:00|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|0
1628867350000|2021-08-13 15:09:10|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|5471.71|0
1628867360000|2021-08-13 15:09:20|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1628867370000|2021-08-13 15:09:30|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|5471.08|0
1628867380000|2021-08-13 15:09:40|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|5470.74|0
1628867450000|2021-08-13 15:10:50|5471.09|5471.09|5471.09|5471.09|5471.09|5471.09|5471.09|5471.09|0
1628867460000|2021-08-13 15:11:00|5471.43|5471.43|5471.43|5471.43|5471.43|5471.43|5471.43|5471.43|0
1628867500000|2021-08-13 15:11:40|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|0
1628867520000|2021-08-13 15:12:00|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|0
1628867540000|2021-08-13 15:12:20|5471.67|5471.67|5471.95|5471.95|5471.95|5471.95|5471.67|5471.67|0
1628867550000|2021-08-13 15:12:30|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|0
1628867570000|2021-08-13 15:12:50|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|5472.65|0
1628867580000|2021-08-13 15:13:00|5472.59|5472.59|5472.71|5472.71|5472.77|5472.77|5472.59|5472.59|0
1628867600000|2021-08-13 15:13:20|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|0
1628867610000|2021-08-13 15:13:30|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|0
1628867650000|2021-08-13 15:14:10|5472.94|5472.94|5473.3|5473.3|5473.3|5473.3|5472.94|5472.94|0
1628867660000|2021-08-13 15:14:20|5473.65|5473.65|5474.24|5474.24|5474.24|5474.24|5473.65|5473.65|0
1628867680000|2021-08-13 15:14:40|5474.95|5474.95|5475.31|5475.31|5475.31|5475.31|5474.95|5474.95|0
1628867690000|2021-08-13 15:14:50|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|0
1628867710000|2021-08-13 15:15:10|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1628867740000|2021-08-13 15:15:40|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|0
1628867790000|2021-08-13 15:16:30|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|0
1628867880000|2021-08-13 15:18:00|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|0
1628867910000|2021-08-13 15:18:30|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|0
1628867930000|2021-08-13 15:18:50|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|0
1628867950000|2021-08-13 15:19:10|5474.14|5474.14|5473.67|5473.67|5474.38|5474.38|5473.67|5473.67|0
1628868000000|2021-08-13 15:20:00|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|0
1628868030000|2021-08-13 15:20:30|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1628868040000|2021-08-13 15:20:40|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|0
1628868050000|2021-08-13 15:20:50|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1628868060000|2021-08-13 15:21:00|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1628868110000|2021-08-13 15:21:50|5475|5475|5475|5475|5475|5475|5475|5475|0
1628868120000|2021-08-13 15:22:00|5474.64|5474.64|5474.7|5474.7|5474.7|5474.7|5474.64|5474.64|0
1628868150000|2021-08-13 15:22:30|5475.06|5475.06|5475.41|5475.41|5475.41|5475.41|5475.06|5475.06|0
1628868160000|2021-08-13 15:22:40|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1628868210000|2021-08-13 15:23:30|5474.7|5474.7|5474.47|5474.47|5474.7|5474.7|5474.47|5474.47|0
1628868220000|2021-08-13 15:23:40|5474.11|5474.11|5474.05|5474.05|5474.11|5474.11|5474.05|5474.05|0
1628868230000|2021-08-13 15:23:50|5474|5474|5474|5474|5474|5474|5474|5474|0
1628868270000|2021-08-13 15:24:30|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1628868280000|2021-08-13 15:24:40|5474.36|5474.36|5474.41|5474.41|5474.41|5474.41|5474.36|5474.36|0
1628868300000|2021-08-13 15:25:00|5474.77|5474.77|5475.01|5475.01|5475.01|5475.01|5474.77|5474.77|0
1628868310000|2021-08-13 15:25:10|5475.07|5475.07|5474.37|5474.37|5475.31|5475.31|5474.37|5474.37|0
1628868320000|2021-08-13 15:25:20|5474.71|5474.71|5475.07|5475.07|5475.07|5475.07|5474.71|5474.71|0
1628868330000|2021-08-13 15:25:30|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|0
1628868350000|2021-08-13 15:25:50|5475.66|5475.66|5475.9|5475.9|5475.9|5475.9|5475.66|5475.66|0
1628868390000|2021-08-13 15:26:30|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|0
1628868400000|2021-08-13 15:26:40|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|5476.49|0
1628868410000|2021-08-13 15:26:50|5477.13|5477.13|5476.89|5476.89|5477.13|5477.13|5476.89|5476.89|0
1628868420000|2021-08-13 15:27:00|5477.13|5477.13|5477.48|5477.48|5477.48|5477.48|5477.13|5477.13|0
1628868440000|2021-08-13 15:27:20|5477.72|5477.72|5476.49|5476.49|5477.72|5477.72|5476.09|5476.09|0
1628868450000|2021-08-13 15:27:30|5476.61|5476.61|5477.24|5477.24|5477.24|5477.24|5476.61|5476.61|0
1628868500000|2021-08-13 15:28:20|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|0
1628868510000|2021-08-13 15:28:30|5477.84|5477.84|5477.54|5477.54|5477.9|5477.9|5477.54|5477.54|0
1628868540000|2021-08-13 15:29:00|5477.88|5477.88|5478.12|5478.12|5478.12|5478.12|5477.88|5477.88|0
1628868550000|2021-08-13 15:29:10|5478.48|5478.48|5477.95|5477.95|5478.48|5478.48|5477.95|5477.95|0
1628868560000|2021-08-13 15:29:20|5478.29|5478.29|5478.64|5478.64|5479|5479|5478.29|5478.29|0
1628868570000|2021-08-13 15:29:30|5478.92|5478.92|5478.57|5478.57|5478.92|5478.92|5478.57|5478.57|0
1628868580000|2021-08-13 15:29:40|5478.29|5478.29|5478.29|5478.29|5478.64|5478.64|5478.29|5478.29|0
1628868590000|2021-08-13 15:29:50|5478.53|5478.53|5481.37|5481.37|5481.37|5481.37|5478.53|5478.53|0
1629098100000|2021-08-16 07:15:00|5472.94|5472.94|5472.7|5472.7|5473.89|5473.89|5472.7|5472.7|0
1629098110000|2021-08-16 07:15:10|5472.98|5472.98|5472.7|5472.7|5472.98|5472.98|5472.7|5472.7|0
1629098130000|2021-08-16 07:15:30|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.05|5473.05|0
1629098140000|2021-08-16 07:15:40|5472.7|5472.7|5470.99|5470.99|5472.7|5472.7|5470.99|5470.99|0
1629098150000|2021-08-16 07:15:50|5471.34|5471.34|5471.34|5471.34|5472.05|5472.05|5471.34|5471.34|0
1629098170000|2021-08-16 07:16:10|5469.56|5469.56|5470.27|5470.27|5470.27|5470.27|5469.21|5469.21|0
1629098180000|2021-08-16 07:16:20|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|0
1629098190000|2021-08-16 07:16:30|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|0
1629098210000|2021-08-16 07:16:50|5472.05|5472.05|5471.34|5471.34|5472.05|5472.05|5471.34|5471.34|0
1629098240000|2021-08-16 07:17:20|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|5472.05|0
1629098250000|2021-08-16 07:17:30|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|0
1629098290000|2021-08-16 07:18:10|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1629098300000|2021-08-16 07:18:20|5473.55|5473.55|5473.91|5473.91|5474.97|5474.97|5473.55|5473.55|0
1629098310000|2021-08-16 07:18:30|5473.2|5473.2|5473.79|5473.79|5473.79|5473.79|5473.2|5473.2|0
1629098320000|2021-08-16 07:18:40|5473.08|5473.08|5472.84|5472.84|5473.08|5473.08|5472.84|5472.84|0
1629098350000|2021-08-16 07:19:10|5473.55|5473.55|5473.9|5473.9|5473.9|5473.9|5473.55|5473.55|0
1629098380000|2021-08-16 07:19:40|5473.56|5473.56|5471.79|5471.79|5473.56|5473.56|5471.79|5471.79|0
1629098390000|2021-08-16 07:19:50|5471.43|5471.43|5472.14|5472.14|5472.14|5472.14|5471.43|5471.43|0
1629098410000|2021-08-16 07:20:10|5473.21|5473.21|5473.21|5473.21|5473.21|5473.21|5473.21|5473.21|0
1629098420000|2021-08-16 07:20:20|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|0
1629098440000|2021-08-16 07:20:40|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|0
1629098450000|2021-08-16 07:20:50|5473.8|5473.8|5474.04|5474.04|5474.04|5474.04|5473.8|5473.8|0
1629098490000|2021-08-16 07:21:30|5477.58|5477.58|5477.22|5477.22|5477.58|5477.58|5477.22|5477.22|0
1629098500000|2021-08-16 07:21:40|5477.34|5477.34|5477.9|5477.9|5477.9|5477.9|5477.34|5477.34|0
1629098510000|2021-08-16 07:21:50|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|0
1629098520000|2021-08-16 07:22:00|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1629098540000|2021-08-16 07:22:20|5477.56|5477.56|5477.56|5477.56|5477.91|5477.91|5477.56|5477.56|0
1629098550000|2021-08-16 07:22:30|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|5476.85|0
1629098580000|2021-08-16 07:23:00|5477.91|5477.91|5478.87|5478.87|5478.87|5478.87|5477.91|5477.91|0
1629098590000|2021-08-16 07:23:10|5478.51|5478.51|5478.4|5478.4|5478.51|5478.51|5478.4|5478.4|0
1629098600000|2021-08-16 07:23:20|5478.51|5478.51|5478.49|5478.49|5478.51|5478.51|5477.8|5477.8|0
1629098640000|2021-08-16 07:24:00|5478.84|5478.84|5478.84|5478.84|5478.84|5478.84|5478.84|5478.84|0
1629098650000|2021-08-16 07:24:10|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|0
1629098660000|2021-08-16 07:24:20|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|0
1629098690000|2021-08-16 07:24:50|5478.5|5478.5|5479.21|5479.21|5479.56|5479.56|5478.5|5478.5|0
1629098700000|2021-08-16 07:25:00|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|0
1629098720000|2021-08-16 07:25:20|5478.62|5478.62|5478.85|5478.85|5478.85|5478.85|5478.62|5478.62|0
1629098730000|2021-08-16 07:25:30|5479.92|5479.92|5479.92|5479.92|5479.92|5479.92|5479.92|5479.92|0
1629098740000|2021-08-16 07:25:40|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|5478.5|0
1629098750000|2021-08-16 07:25:50|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|0
1629098760000|2021-08-16 07:26:00|5479.56|5479.56|5479.56|5479.56|5479.56|5479.56|5479.56|5479.56|0
1629098800000|2021-08-16 07:26:40|5479.92|5479.92|5479.92|5479.92|5479.92|5479.92|5479.92|5479.92|0
1629098830000|2021-08-16 07:27:10|5479.21|5479.21|5479.21|5479.21|5479.21|5479.21|5479.21|5479.21|0
1629098840000|2021-08-16 07:27:20|5478.49|5478.49|5478.49|5478.49|5478.49|5478.49|5478.49|5478.49|0
1629098870000|2021-08-16 07:27:50|5478.85|5478.85|5479.32|5479.32|5479.32|5479.32|5478.85|5478.85|0
1629098900000|2021-08-16 07:28:20|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|0
1629098950000|2021-08-16 07:29:10|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|5477.9|0
1629098970000|2021-08-16 07:29:30|5478.26|5478.26|5477.58|5477.58|5478.26|5478.26|5477.58|5477.58|0
1629098990000|2021-08-16 07:29:50|5477.24|5477.24|5476.53|5476.53|5477.24|5477.24|5476.53|5476.53|0
1629099000000|2021-08-16 07:30:00|5476.88|5476.88|5477.07|5477.07|5477.07|5477.07|5476|5476|0
1629099010000|2021-08-16 07:30:10|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1629099020000|2021-08-16 07:30:20|5477.42|5477.42|5477.07|5477.07|5477.42|5477.42|5477.07|5477.07|0
1629099030000|2021-08-16 07:30:30|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|0
1629099040000|2021-08-16 07:30:40|5476|5476|5476|5476|5476|5476|5476|5476|0
1629099050000|2021-08-16 07:30:50|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|0
1629099060000|2021-08-16 07:31:00|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|0
1629099110000|2021-08-16 07:31:50|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|0
1629099120000|2021-08-16 07:32:00|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|0
1629099130000|2021-08-16 07:32:10|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|0
1629099150000|2021-08-16 07:32:30|5475.5|5475.5|5475.61|5475.61|5475.61|5475.61|5475.26|5475.26|0
1629099160000|2021-08-16 07:32:40|5475.26|5475.26|5475.61|5475.61|5476.68|5476.68|5475.26|5475.26|0
1629099170000|2021-08-16 07:32:50|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|0
1629099180000|2021-08-16 07:33:00|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|0
1629099190000|2021-08-16 07:33:10|5476.68|5476.68|5476.8|5476.8|5476.8|5476.8|5476.56|5476.56|0
1629099200000|2021-08-16 07:33:20|5477.15|5477.15|5476.44|5476.44|5477.15|5477.15|5476.44|5476.44|0
1629099220000|2021-08-16 07:33:40|5475.73|5475.73|5476.01|5476.01|5476.01|5476.01|5475.73|5475.73|0
1629099230000|2021-08-16 07:33:50|5476.73|5476.73|5476.73|5476.73|5476.73|5476.73|5476.73|5476.73|0
1629099250000|2021-08-16 07:34:10|5477.08|5477.08|5478.74|5478.74|5479.68|5479.68|5477.08|5477.08|0
1629099280000|2021-08-16 07:34:40|5477.68|5477.68|5477.34|5477.34|5477.68|5477.68|5477.34|5477.34|0
1629099310000|2021-08-16 07:35:10|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|0
1629099320000|2021-08-16 07:35:20|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|5475.32|0
1629099330000|2021-08-16 07:35:30|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|0
1629099350000|2021-08-16 07:35:50|5475.2|5475.2|5475.2|5475.2|5475.2|5475.2|5475.2|5475.2|0
1629099360000|2021-08-16 07:36:00|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|0
1629099380000|2021-08-16 07:36:20|5474.59|5474.59|5474.59|5474.59|5474.59|5474.59|5474.59|5474.59|0
1629099390000|2021-08-16 07:36:30|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1629099420000|2021-08-16 07:37:00|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1629099440000|2021-08-16 07:37:20|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1629099470000|2021-08-16 07:37:50|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|0
1629099480000|2021-08-16 07:38:00|5476.01|5476.01|5476.35|5476.35|5476.35|5476.35|5476.01|5476.01|0
1629099500000|2021-08-16 07:38:20|5476.71|5476.71|5476|5476|5476.71|5476.71|5476|5476|0
1629099520000|2021-08-16 07:38:40|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|0
1629099530000|2021-08-16 07:38:50|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1629099550000|2021-08-16 07:39:10|5476.12|5476.12|5476.12|5476.12|5476.12|5476.12|5476.12|5476.12|0
1629099560000|2021-08-16 07:39:20|5475.41|5475.41|5476.12|5476.12|5476.12|5476.12|5475.41|5475.41|0
1629099570000|2021-08-16 07:39:30|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|0
1629099580000|2021-08-16 07:39:40|5474.7|5474.7|5474.37|5474.37|5475.41|5475.41|5474.37|5474.37|0
1629099600000|2021-08-16 07:40:00|5474.09|5474.09|5473.75|5473.75|5474.09|5474.09|5473.75|5473.75|0
1629099610000|2021-08-16 07:40:10|5473.39|5473.39|5472.46|5472.46|5473.39|5473.39|5472.46|5472.46|0
1629099620000|2021-08-16 07:40:20|5472.23|5472.23|5471.94|5471.94|5472.23|5472.23|5471.94|5471.94|0
1629099660000|2021-08-16 07:41:00|5471.59|5471.59|5472.18|5472.18|5472.18|5472.18|5471.59|5471.59|0
1629099670000|2021-08-16 07:41:10|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|0
1629099710000|2021-08-16 07:41:50|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|0
1629099730000|2021-08-16 07:42:10|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1629099780000|2021-08-16 07:43:00|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|5473.32|0
1629099790000|2021-08-16 07:43:10|5473.44|5473.44|5473.79|5473.79|5473.79|5473.79|5473.44|5473.44|0
1629099800000|2021-08-16 07:43:20|5474.5|5474.5|5474.5|5474.5|5474.5|5474.5|5474.5|5474.5|0
1629099810000|2021-08-16 07:43:30|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|0
1629099820000|2021-08-16 07:43:40|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|0
1629099840000|2021-08-16 07:44:00|5476.14|5476.14|5476.38|5476.38|5476.38|5476.38|5476.14|5476.14|0
1629099850000|2021-08-16 07:44:10|5476.66|5476.66|5475.95|5475.95|5476.66|5476.66|5475.95|5475.95|0
1629099870000|2021-08-16 07:44:30|5475.24|5475.24|5473.95|5473.95|5475.24|5475.24|5473.95|5473.95|0
1629099880000|2021-08-16 07:44:40|5473.24|5473.24|5474.31|5474.31|5474.31|5474.31|5473.24|5473.24|0
1629099890000|2021-08-16 07:44:50|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1629099900000|2021-08-16 07:45:00|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|0
1629099910000|2021-08-16 07:45:10|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1629099920000|2021-08-16 07:45:20|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|0
1629099930000|2021-08-16 07:45:30|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1629099940000|2021-08-16 07:45:40|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|0
1629099960000|2021-08-16 07:46:00|5474.31|5474.31|5474.31|5474.31|5474.31|5474.31|5474.31|5474.31|0
1629099970000|2021-08-16 07:46:10|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1629099980000|2021-08-16 07:46:20|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|0
1629100000000|2021-08-16 07:46:40|5475.13|5475.13|5474.66|5474.66|5475.13|5475.13|5474.66|5474.66|0
1629100020000|2021-08-16 07:47:00|5474.32|5474.32|5473.96|5473.96|5474.32|5474.32|5473.96|5473.96|0
1629100030000|2021-08-16 07:47:10|5474.32|5474.32|5474.32|5474.32|5474.32|5474.32|5474.32|5474.32|0
1629100080000|2021-08-16 07:48:00|5474.56|5474.56|5474.91|5474.91|5474.91|5474.91|5474.56|5474.56|0
1629100090000|2021-08-16 07:48:10|5475.27|5475.27|5475.61|5475.61|5475.61|5475.61|5475.27|5475.27|0
1629100100000|2021-08-16 07:48:20|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|5474.54|0
1629100120000|2021-08-16 07:48:40|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|0
1629100130000|2021-08-16 07:48:50|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|0
1629100140000|2021-08-16 07:49:00|5472.91|5472.91|5471.85|5471.85|5472.91|5472.91|5471.85|5471.85|0
1629100160000|2021-08-16 07:49:20|5472.2|5472.2|5473.81|5473.81|5474.1|5474.1|5472.2|5472.2|0
1629100170000|2021-08-16 07:49:30|5474.05|5474.05|5474.39|5474.39|5474.39|5474.39|5474.05|5474.05|0
1629100210000|2021-08-16 07:50:10|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|0
1629100240000|2021-08-16 07:50:40|5473.33|5473.33|5473.09|5473.09|5473.33|5473.33|5473.09|5473.09|0
1629100250000|2021-08-16 07:50:50|5472.53|5472.53|5471.82|5471.82|5472.53|5472.53|5471.82|5471.82|0
1629100260000|2021-08-16 07:51:00|5471.46|5471.46|5471.58|5471.58|5471.58|5471.58|5471.46|5471.46|0
1629100270000|2021-08-16 07:51:10|5471.93|5471.93|5472.17|5472.17|5472.17|5472.17|5471.93|5471.93|0
1629100280000|2021-08-16 07:51:20|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|0
1629100340000|2021-08-16 07:52:20|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5472.88|5472.88|0
1629100410000|2021-08-16 07:53:30|5474.66|5474.66|5474.54|5474.54|5474.66|5474.66|5474.54|5474.54|0
1629100420000|2021-08-16 07:53:40|5474.3|5474.3|5475.83|5475.83|5475.83|5475.83|5474.19|5474.19|0
1629100440000|2021-08-16 07:54:00|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1629100460000|2021-08-16 07:54:20|5474.76|5474.76|5474.76|5474.76|5474.76|5474.76|5474.76|5474.76|0
1629100530000|2021-08-16 07:55:30|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|0
1629100560000|2021-08-16 07:56:00|5474.76|5474.76|5475|5475|5475.11|5475.11|5474.76|5474.76|0
1629100570000|2021-08-16 07:56:10|5475.23|5475.23|5475.23|5475.23|5475.23|5475.23|5475.23|5475.23|0
1629100610000|2021-08-16 07:56:50|5475.94|5475.94|5475.59|5475.59|5475.94|5475.94|5475.59|5475.59|0
1629100620000|2021-08-16 07:57:00|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|0
1629100640000|2021-08-16 07:57:20|5475.59|5475.59|5475.59|5475.59|5475.59|5475.59|5475.59|5475.59|0
1629100680000|2021-08-16 07:58:00|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|0
1629100690000|2021-08-16 07:58:10|5476.54|5476.54|5476.54|5476.54|5476.54|5476.54|5476.54|5476.54|0
1629100740000|2021-08-16 07:59:00|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|0
1629100790000|2021-08-16 07:59:50|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|0
1629100810000|2021-08-16 08:00:10|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1629100860000|2021-08-16 08:01:00|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|5475.83|0
1629100870000|2021-08-16 08:01:10|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|0
1629100880000|2021-08-16 08:01:20|5475.59|5475.59|5475.82|5475.82|5475.82|5475.82|5475.59|5475.59|0
1629100890000|2021-08-16 08:01:30|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|0
1629100950000|2021-08-16 08:02:30|5476.89|5476.89|5477.58|5477.58|5477.58|5477.58|5476.89|5476.89|0
1629100980000|2021-08-16 08:03:00|5477.23|5477.23|5477.23|5477.23|5477.23|5477.23|5477.23|5477.23|0
1629101010000|2021-08-16 08:03:30|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|0
1629101040000|2021-08-16 08:04:00|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|0
1629101050000|2021-08-16 08:04:10|5478.76|5478.76|5479.39|5479.39|5479.39|5479.39|5478.76|5478.76|0
1629101070000|2021-08-16 08:04:30|5479.63|5479.63|5479.86|5479.86|5479.86|5479.86|5479.63|5479.63|0
1629101090000|2021-08-16 08:04:50|5479.51|5479.51|5479.51|5479.51|5479.51|5479.51|5479.51|5479.51|0
1629101100000|2021-08-16 08:05:00|5477.74|5477.74|5477.74|5477.74|5477.74|5477.74|5477.74|5477.74|0
1629101140000|2021-08-16 08:05:40|5477.38|5477.38|5477.38|5477.38|5477.38|5477.38|5477.38|5477.38|0
1629101220000|2021-08-16 08:07:00|5477.5|5477.5|5478.56|5478.56|5478.56|5478.56|5477.5|5477.5|0
1629101230000|2021-08-16 08:07:10|5478.21|5478.21|5477.5|5477.5|5478.21|5478.21|5477.5|5477.5|0
1629101240000|2021-08-16 08:07:20|5477.16|5477.16|5478.22|5478.22|5478.22|5478.22|5477.16|5477.16|0
1629101270000|2021-08-16 08:07:50|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|0
1629101350000|2021-08-16 08:09:10|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|0
1629101360000|2021-08-16 08:09:20|5477.61|5477.61|5478.56|5478.56|5479.62|5479.62|5477.38|5477.38|0
1629101380000|2021-08-16 08:09:40|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1629101410000|2021-08-16 08:10:10|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|0
1629101460000|2021-08-16 08:11:00|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|0
1629101470000|2021-08-16 08:11:10|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1629101490000|2021-08-16 08:11:30|5478.68|5478.68|5478.68|5478.68|5478.68|5478.68|5478.68|5478.68|0
1629101550000|2021-08-16 08:12:30|5479.04|5479.04|5479.39|5479.39|5479.39|5479.39|5479.04|5479.04|0
1629101560000|2021-08-16 08:12:40|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|0
1629101610000|2021-08-16 08:13:30|5479.63|5479.63|5479.75|5479.75|5479.87|5479.87|5479.16|5479.16|0
1629101630000|2021-08-16 08:13:50|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|0
1629101640000|2021-08-16 08:14:00|5479.04|5479.04|5478.1|5478.1|5479.04|5479.04|5477.86|5477.86|0
1629101660000|2021-08-16 08:14:20|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|0
1629101670000|2021-08-16 08:14:30|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1629101680000|2021-08-16 08:14:40|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|0
1629101690000|2021-08-16 08:14:50|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1629101700000|2021-08-16 08:15:00|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|0
1629101730000|2021-08-16 08:15:30|5478.52|5478.52|5478.52|5478.52|5478.52|5478.52|5478.52|5478.52|0
1629101740000|2021-08-16 08:15:40|5478.18|5478.18|5479.11|5479.11|5479.11|5479.11|5478.18|5478.18|0
1629101750000|2021-08-16 08:15:50|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|0
1629101770000|2021-08-16 08:16:10|5478.29|5478.29|5478.05|5478.05|5478.4|5478.4|5478.05|5478.05|0
1629101780000|2021-08-16 08:16:20|5478.4|5478.4|5478.76|5478.76|5478.76|5478.76|5478.4|5478.4|0
1629101810000|2021-08-16 08:16:50|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|0
1629101830000|2021-08-16 08:17:10|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|0
1629101840000|2021-08-16 08:17:20|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1629101880000|2021-08-16 08:18:00|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|0
1629101920000|2021-08-16 08:18:40|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1629101930000|2021-08-16 08:18:50|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|0
1629102000000|2021-08-16 08:20:00|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|5478.06|0
1629102010000|2021-08-16 08:20:10|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1629102020000|2021-08-16 08:20:20|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|5477.48|0
1629102030000|2021-08-16 08:20:30|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|0
1629102050000|2021-08-16 08:20:50|5476.06|5476.06|5476.06|5476.06|5476.06|5476.06|5476.06|5476.06|0
1629102060000|2021-08-16 08:21:00|5475.71|5475.71|5476.63|5476.63|5476.99|5476.99|5475.71|5475.71|0
1629102070000|2021-08-16 08:21:10|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1629102080000|2021-08-16 08:21:20|5477.23|5477.23|5477.46|5477.46|5477.46|5477.46|5477.23|5477.23|0
1629102110000|2021-08-16 08:21:50|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|0
1629102120000|2021-08-16 08:22:00|5478.87|5478.87|5478.87|5478.87|5478.87|5478.87|5478.87|5478.87|0
1629102180000|2021-08-16 08:23:00|5478.64|5478.64|5477.93|5477.93|5478.64|5478.64|5477.93|5477.93|0
1629102190000|2021-08-16 08:23:10|5478.16|5478.16|5478.05|5478.05|5478.4|5478.4|5478.05|5478.05|0
1629102200000|2021-08-16 08:23:20|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|0
1629102210000|2021-08-16 08:23:30|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|0
1629102240000|2021-08-16 08:24:00|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|5476.99|0
1629102280000|2021-08-16 08:24:40|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|0
1629102320000|2021-08-16 08:25:20|5477.1|5477.1|5477.1|5477.1|5477.1|5477.1|5477.1|5477.1|0
1629102340000|2021-08-16 08:25:40|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|0
1629102360000|2021-08-16 08:26:00|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|0
1629102370000|2021-08-16 08:26:10|5477.57|5477.57|5477.69|5477.69|5477.69|5477.69|5477.57|5477.57|0
1629102380000|2021-08-16 08:26:20|5477.45|5477.45|5477.11|5477.11|5477.45|5477.45|5477.11|5477.11|0
1629102390000|2021-08-16 08:26:30|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|0
1629102400000|2021-08-16 08:26:40|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|0
1629102410000|2021-08-16 08:26:50|5476.17|5476.17|5476.41|5476.41|5476.41|5476.41|5476.17|5476.17|0
1629102520000|2021-08-16 08:28:40|5477.12|5477.12|5477.12|5477.12|5477.12|5477.12|5477.12|5477.12|0
1629102540000|2021-08-16 08:29:00|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|5477.47|0
1629102560000|2021-08-16 08:29:20|5477.81|5477.81|5477.1|5477.1|5477.81|5477.81|5477.1|5477.1|0
1629102570000|2021-08-16 08:29:30|5476.39|5476.39|5476.63|5476.63|5476.63|5476.63|5476.39|5476.39|0
1629102580000|2021-08-16 08:29:40|5476.39|5476.39|5476.15|5476.15|5476.39|5476.39|5476.15|5476.15|0
1629102590000|2021-08-16 08:29:50|5475.79|5475.79|5476.15|5476.15|5476.15|5476.15|5475.79|5475.79|0
1629102600000|2021-08-16 08:30:00|5476.39|5476.39|5477.21|5477.21|5477.57|5477.57|5476.39|5476.39|0
1629102620000|2021-08-16 08:30:20|5476.15|5476.15|5475.1|5475.1|5476.15|5476.15|5475.1|5475.1|0
1629102640000|2021-08-16 08:30:40|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|0
1629102660000|2021-08-16 08:31:00|5475.8|5475.8|5475.8|5475.8|5475.8|5475.8|5475.8|5475.8|0
1629102670000|2021-08-16 08:31:10|5475.44|5475.44|5475.44|5475.44|5475.44|5475.44|5475.44|5475.44|0
1629102700000|2021-08-16 08:31:40|5474.73|5474.73|5473.29|5473.29|5474.73|5474.73|5473.29|5473.29|0
1629102720000|2021-08-16 08:32:00|5472.7|5472.7|5472.46|5472.46|5472.7|5472.7|5472.22|5472.22|0
1629102730000|2021-08-16 08:32:10|5472.1|5472.1|5471.99|5471.99|5472.1|5472.1|5471.99|5471.99|0
1629102750000|2021-08-16 08:32:30|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1629102770000|2021-08-16 08:32:50|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1629102800000|2021-08-16 08:33:20|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1629102860000|2021-08-16 08:34:20|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|0
1629102870000|2021-08-16 08:34:30|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|0
1629102900000|2021-08-16 08:35:00|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|5473.99|0
1629102920000|2021-08-16 08:35:20|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|5475.06|0
1629102960000|2021-08-16 08:36:00|5474.35|5474.35|5474.58|5474.58|5474.58|5474.58|5474.35|5474.35|0
1629103000000|2021-08-16 08:36:40|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1629103040000|2021-08-16 08:37:20|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1629103050000|2021-08-16 08:37:30|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1629103060000|2021-08-16 08:37:40|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1629103070000|2021-08-16 08:37:50|5474.7|5474.7|5474.7|5474.7|5474.98|5474.98|5474.7|5474.7|0
1629103080000|2021-08-16 08:38:00|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|0
1629103110000|2021-08-16 08:38:30|5474.31|5474.31|5474.19|5474.19|5474.31|5474.31|5474.19|5474.19|0
1629103120000|2021-08-16 08:38:40|5474.31|5474.31|5474.42|5474.42|5474.42|5474.42|5474.31|5474.31|0
1629103140000|2021-08-16 08:39:00|5474.78|5474.78|5474.78|5474.78|5474.78|5474.78|5474.78|5474.78|0
1629103170000|2021-08-16 08:39:30|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1629103180000|2021-08-16 08:39:40|5473.71|5473.71|5474.42|5474.42|5474.42|5474.42|5473.71|5473.71|0
1629103190000|2021-08-16 08:39:50|5474.66|5474.66|5474.42|5474.42|5474.66|5474.66|5474.42|5474.42|0
1629103200000|2021-08-16 08:40:00|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|0
1629103210000|2021-08-16 08:40:10|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|0
1629103220000|2021-08-16 08:40:20|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1629103250000|2021-08-16 08:40:50|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|0
1629103270000|2021-08-16 08:41:10|5475.54|5475.54|5475.18|5475.18|5475.54|5475.54|5475.18|5475.18|0
1629103300000|2021-08-16 08:41:40|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|0
1629103320000|2021-08-16 08:42:00|5475.77|5475.77|5475.89|5475.89|5475.89|5475.89|5475.77|5475.77|0
1629103330000|2021-08-16 08:42:10|5476.6|5476.6|5476.6|5476.6|5476.6|5476.6|5476.6|5476.6|0
1629103360000|2021-08-16 08:42:40|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1629103380000|2021-08-16 08:43:00|5476.72|5476.72|5476.36|5476.36|5476.72|5476.72|5476.36|5476.36|0
1629103400000|2021-08-16 08:43:20|5476.6|5476.6|5476.24|5476.24|5476.6|5476.6|5476.24|5476.24|0
1629103420000|2021-08-16 08:43:40|5477.31|5477.31|5477.66|5477.66|5477.66|5477.66|5477.31|5477.31|0
1629103490000|2021-08-16 08:44:50|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1629103500000|2021-08-16 08:45:00|5476.61|5476.61|5475.19|5475.19|5476.61|5476.61|5475.19|5475.19|0
1629103520000|2021-08-16 08:45:20|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|0
1629103560000|2021-08-16 08:46:00|5475.19|5475.19|5474.84|5474.84|5475.19|5475.19|5474.84|5474.84|0
1629103570000|2021-08-16 08:46:10|5475.19|5475.19|5475.19|5475.19|5475.19|5475.19|5475.19|5475.19|0
1629103580000|2021-08-16 08:46:20|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|0
1629103600000|2021-08-16 08:46:40|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1629103620000|2021-08-16 08:47:00|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|0
1629103670000|2021-08-16 08:47:50|5475.19|5475.19|5475.43|5475.43|5475.43|5475.43|5475.19|5475.19|0
1629103740000|2021-08-16 08:49:00|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1629103770000|2021-08-16 08:49:30|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1629103820000|2021-08-16 08:50:20|5475.07|5475.07|5474.72|5474.72|5475.07|5475.07|5474.72|5474.72|0
1629103830000|2021-08-16 08:50:30|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1629103860000|2021-08-16 08:51:00|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|5474.24|0
1629103890000|2021-08-16 08:51:30|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|0
1629103900000|2021-08-16 08:51:40|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|0
1629103910000|2021-08-16 08:51:50|5476|5476|5476|5476|5476|5476|5476|5476|0
1629103920000|2021-08-16 08:52:00|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|0
1629103940000|2021-08-16 08:52:20|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|0
1629103950000|2021-08-16 08:52:30|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|0
1629103990000|2021-08-16 08:53:10|5477.19|5477.19|5477.31|5477.31|5477.31|5477.31|5476.95|5476.95|0
1629104060000|2021-08-16 08:54:20|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|5477.19|0
1629104070000|2021-08-16 08:54:30|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|0
1629104100000|2021-08-16 08:55:00|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1629104110000|2021-08-16 08:55:10|5476.13|5476.13|5476.24|5476.24|5476.24|5476.24|5476.13|5476.13|0
1629104140000|2021-08-16 08:55:40|5476.01|5476.01|5476.24|5476.24|5476.24|5476.24|5476.01|5476.01|0
1629104170000|2021-08-16 08:56:10|5476.48|5476.48|5477.9|5477.9|5478.14|5478.14|5476.48|5476.48|0
1629104180000|2021-08-16 08:56:20|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|0
1629104200000|2021-08-16 08:56:40|5477.78|5477.78|5477.31|5477.31|5477.78|5477.78|5477.19|5477.19|0
1629104240000|2021-08-16 08:57:20|5476.96|5476.96|5476.37|5476.37|5476.96|5476.96|5476.37|5476.37|0
1629104280000|2021-08-16 08:58:00|5476.6|5476.6|5476.01|5476.01|5476.6|5476.6|5476.01|5476.01|0
1629104290000|2021-08-16 08:58:10|5476.13|5476.13|5476.01|5476.01|5476.36|5476.36|5476.01|5476.01|0
1629104330000|2021-08-16 08:58:50|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|5476.36|0
1629104340000|2021-08-16 08:59:00|5476.72|5476.72|5476.6|5476.6|5476.72|5476.72|5476.6|5476.6|0
1629104350000|2021-08-16 08:59:10|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|5476.32|0
1629104360000|2021-08-16 08:59:20|5475.73|5475.73|5476.08|5476.08|5476.08|5476.08|5475.37|5475.37|0
1629104370000|2021-08-16 08:59:30|5475.74|5475.74|5474.82|5474.82|5475.74|5475.74|5474.82|5474.82|0
1629104380000|2021-08-16 08:59:40|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|0
1629104420000|2021-08-16 09:00:20|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1629104470000|2021-08-16 09:01:10|5473.28|5473.28|5473.28|5473.28|5473.28|5473.28|5473.28|5473.28|0
1629104480000|2021-08-16 09:01:20|5472.93|5472.93|5472.81|5472.81|5472.93|5472.93|5472.81|5472.81|0
1629104530000|2021-08-16 09:02:10|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|0
1629104540000|2021-08-16 09:02:20|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|0
1629104570000|2021-08-16 09:02:50|5472.35|5472.35|5471.64|5471.64|5472.35|5472.35|5471.64|5471.64|0
1629104590000|2021-08-16 09:03:10|5471.52|5471.52|5471.41|5471.41|5471.52|5471.52|5471.41|5471.41|0
1629104600000|2021-08-16 09:03:20|5471.29|5471.29|5471.41|5471.41|5471.41|5471.41|5471.29|5471.29|0
1629104630000|2021-08-16 09:03:50|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|0
1629104640000|2021-08-16 09:04:00|5471.17|5471.17|5470.7|5470.7|5471.17|5471.17|5470.7|5470.7|0
1629104670000|2021-08-16 09:04:30|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|0
1629104700000|2021-08-16 09:05:00|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1629104720000|2021-08-16 09:05:20|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1629104730000|2021-08-16 09:05:30|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1629104750000|2021-08-16 09:05:50|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|0
1629104760000|2021-08-16 09:06:00|5471.75|5471.75|5471.16|5471.16|5471.75|5471.75|5471.16|5471.16|0
1629104820000|2021-08-16 09:07:00|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|0
1629104850000|2021-08-16 09:07:30|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|0
1629104910000|2021-08-16 09:08:30|5470.8|5470.8|5470.8|5470.8|5470.8|5470.8|5470.09|5470.09|0
1629104940000|2021-08-16 09:09:00|5471.04|5471.04|5470.92|5470.92|5471.04|5471.04|5470.57|5470.57|0
1629105050000|2021-08-16 09:10:50|5469.5|5469.5|5469.16|5469.16|5469.5|5469.5|5469.16|5469.16|0
1629105080000|2021-08-16 09:11:20|5469.52|5469.52|5470.58|5470.58|5470.58|5470.58|5469.52|5469.52|0
1629105110000|2021-08-16 09:11:50|5470.23|5470.23|5470.58|5470.58|5470.58|5470.58|5470.23|5470.23|0
1629105120000|2021-08-16 09:12:00|5470.82|5470.82|5471.17|5471.17|5471.17|5471.17|5470.82|5470.82|0
1629105140000|2021-08-16 09:12:20|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1629105160000|2021-08-16 09:12:40|5470.47|5470.47|5470.71|5470.71|5470.83|5470.83|5470.47|5470.47|0
1629105170000|2021-08-16 09:12:50|5471.06|5471.06|5471.18|5471.18|5471.18|5471.18|5471.06|5471.06|0
1629105190000|2021-08-16 09:13:10|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1629105210000|2021-08-16 09:13:30|5470.55|5470.55|5470.9|5470.9|5471.18|5471.18|5470.55|5470.55|0
1629105240000|2021-08-16 09:14:00|5471.14|5471.14|5470.08|5470.08|5471.14|5471.14|5469.96|5469.96|0
1629105250000|2021-08-16 09:14:10|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|0
1629105280000|2021-08-16 09:14:40|5470.43|5470.43|5469.91|5469.91|5470.43|5470.43|5469.91|5469.91|0
1629105290000|2021-08-16 09:14:50|5469.56|5469.56|5469.56|5469.56|5469.56|5469.56|5469.56|5469.56|0
1629105300000|2021-08-16 09:15:00|5469.32|5469.32|5469.32|5469.32|5469.32|5469.32|5469.32|5469.32|0
1629105330000|2021-08-16 09:15:30|5469.68|5469.68|5469.44|5469.44|5469.68|5469.68|5469.44|5469.44|0
1629105370000|2021-08-16 09:16:10|5469.09|5469.09|5469.01|5469.01|5469.09|5469.09|5468.73|5468.73|0
1629105410000|2021-08-16 09:16:50|5469.25|5469.25|5469.13|5469.13|5469.25|5469.25|5469.13|5469.13|0
1629105430000|2021-08-16 09:17:10|5468.89|5468.89|5468.89|5468.89|5468.89|5468.89|5468.89|5468.89|0
1629105450000|2021-08-16 09:17:30|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|5469.23|0
1629105490000|2021-08-16 09:18:10|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|0
1629105500000|2021-08-16 09:18:20|5471.65|5471.65|5472.92|5472.92|5473.04|5473.04|5471.65|5471.65|0
1629105560000|2021-08-16 09:19:20|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|0
1629105640000|2021-08-16 09:20:40|5473.51|5473.51|5472.57|5472.57|5473.51|5473.51|5472.45|5472.45|0
1629105670000|2021-08-16 09:21:10|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|5472.45|0
1629105690000|2021-08-16 09:21:30|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|0
1629105730000|2021-08-16 09:22:10|5472.33|5472.33|5471.98|5471.98|5472.33|5472.33|5471.98|5471.98|0
1629105750000|2021-08-16 09:22:30|5472.09|5472.09|5472.03|5472.03|5472.09|5472.09|5471.75|5471.75|0
1629105760000|2021-08-16 09:22:40|5471.09|5471.09|5470.3|5470.3|5471.09|5471.09|5470.18|5470.18|0
1629105770000|2021-08-16 09:22:50|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1629105850000|2021-08-16 09:24:10|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|0
1629105880000|2021-08-16 09:24:40|5471.01|5471.01|5471.36|5471.36|5471.36|5471.36|5471.01|5471.01|0
1629105900000|2021-08-16 09:25:00|5471.72|5471.72|5471.36|5471.36|5471.72|5471.72|5471.36|5471.36|0
1629105910000|2021-08-16 09:25:10|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1629105940000|2021-08-16 09:25:40|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1629105950000|2021-08-16 09:25:50|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1629105980000|2021-08-16 09:26:20|5470.54|5470.54|5470.65|5470.65|5470.65|5470.65|5470.54|5470.54|0
1629106000000|2021-08-16 09:26:40|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|0
1629106020000|2021-08-16 09:27:00|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1629106030000|2021-08-16 09:27:10|5471.01|5471.01|5471.36|5471.36|5471.36|5471.36|5471.01|5471.01|0
1629106040000|2021-08-16 09:27:20|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1629106090000|2021-08-16 09:28:10|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|5471.36|0
1629106100000|2021-08-16 09:28:20|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1629106130000|2021-08-16 09:28:50|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1629106170000|2021-08-16 09:29:30|5471.94|5471.94|5472.18|5472.18|5472.18|5472.18|5471.94|5471.94|0
1629106180000|2021-08-16 09:29:40|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|5472.52|0
1629106200000|2021-08-16 09:30:00|5472.76|5472.76|5474.09|5474.09|5474.09|5474.09|5472.76|5472.76|0
1629106210000|2021-08-16 09:30:10|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|0
1629106250000|2021-08-16 09:30:50|5474.33|5474.33|5474.68|5474.68|5474.68|5474.68|5474.33|5474.33|0
1629106280000|2021-08-16 09:31:20|5473.97|5473.97|5474.33|5474.33|5474.33|5474.33|5473.97|5473.97|0
1629106290000|2021-08-16 09:31:30|5474.68|5474.68|5474.68|5474.68|5474.68|5474.68|5474.68|5474.68|0
1629106340000|2021-08-16 09:32:20|5475.04|5475.04|5474.92|5474.92|5475.04|5475.04|5474.92|5474.92|0
1629106360000|2021-08-16 09:32:40|5475.26|5475.26|5475.62|5475.62|5476.33|5476.33|5475.26|5475.26|0
1629106380000|2021-08-16 09:33:00|5474.91|5474.91|5475.26|5475.26|5475.26|5475.26|5474.91|5474.91|0
1629106410000|2021-08-16 09:33:30|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|0
1629106460000|2021-08-16 09:34:20|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|0
1629106520000|2021-08-16 09:35:20|5474.92|5474.92|5475.4|5475.4|5475.4|5475.4|5474.92|5474.92|0
1629106570000|2021-08-16 09:36:10|5475.28|5475.28|5475.4|5475.4|5475.52|5475.52|5475.28|5475.28|0
1629106590000|2021-08-16 09:36:30|5475.52|5475.52|5475.52|5475.52|5475.52|5475.52|5475.52|5475.52|0
1629106600000|2021-08-16 09:36:40|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|0
1629106610000|2021-08-16 09:36:50|5474.81|5474.81|5474.69|5474.69|5474.81|5474.81|5474.57|5474.57|0
1629106620000|2021-08-16 09:37:00|5474.8|5474.8|5475.16|5475.16|5475.16|5475.16|5474.8|5474.8|0
1629106670000|2021-08-16 09:37:50|5474.8|5474.8|5474.8|5474.8|5474.8|5474.8|5474.45|5474.45|0
1629106700000|2021-08-16 09:38:20|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|5473.86|0
1629106800000|2021-08-16 09:40:00|5472.81|5472.81|5473.52|5473.52|5473.52|5473.52|5472.45|5472.45|0
1629106840000|2021-08-16 09:40:40|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1629106910000|2021-08-16 09:41:50|5474.58|5474.58|5474.94|5474.94|5474.94|5474.94|5474.58|5474.58|0
1629106980000|2021-08-16 09:43:00|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1629107210000|2021-08-16 09:46:50|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|0
1629107260000|2021-08-16 09:47:40|5474.82|5474.82|5474.58|5474.58|5474.82|5474.82|5474.58|5474.58|0
1629107270000|2021-08-16 09:47:50|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1629107280000|2021-08-16 09:48:00|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1629107390000|2021-08-16 09:49:50|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1629107400000|2021-08-16 09:50:00|5473.28|5473.28|5472.23|5472.23|5473.28|5473.28|5472.23|5472.23|0
1629107460000|2021-08-16 09:51:00|5472.57|5472.57|5473.17|5473.17|5473.17|5473.17|5472.57|5472.57|0
1629107480000|2021-08-16 09:51:20|5473.88|5473.88|5474.23|5474.23|5474.23|5474.23|5473.88|5473.88|0
1629107490000|2021-08-16 09:51:30|5474.59|5474.59|5474.93|5474.93|5474.93|5474.93|5474.59|5474.59|0
1629107500000|2021-08-16 09:51:40|5475.28|5475.28|5475.4|5475.4|5475.4|5475.4|5475.28|5475.28|0
1629107530000|2021-08-16 09:52:10|5475.06|5475.06|5473.3|5473.3|5475.06|5475.06|5473.3|5473.3|0
1629107560000|2021-08-16 09:52:40|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|0
1629107760000|2021-08-16 09:56:00|5473.41|5473.41|5473.13|5473.13|5473.41|5473.41|5473.13|5473.13|0
1629107770000|2021-08-16 09:56:10|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|0
1629107820000|2021-08-16 09:57:00|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|5473.49|0
1629107880000|2021-08-16 09:58:00|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|0
1629107890000|2021-08-16 09:58:10|5472.42|5472.42|5473.13|5473.13|5473.13|5473.13|5472.42|5472.42|0
1629107900000|2021-08-16 09:58:20|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|5472.78|0
1629107940000|2021-08-16 09:59:00|5472.42|5472.42|5472.42|5472.42|5472.42|5472.42|5472.42|5472.42|0
1629107950000|2021-08-16 09:59:10|5471.71|5471.71|5471|5471|5471.71|5471.71|5471|5471|0
1629107970000|2021-08-16 09:59:30|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|0
1629108030000|2021-08-16 10:00:30|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|5471.58|0
1629108070000|2021-08-16 10:01:10|5473.36|5473.36|5473.47|5473.47|5473.47|5473.47|5473.36|5473.36|0
1629108130000|2021-08-16 10:02:10|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1629108150000|2021-08-16 10:02:30|5474.11|5474.11|5474.82|5474.82|5474.82|5474.82|5474.11|5474.11|0
1629108160000|2021-08-16 10:02:40|5474.47|5474.47|5474.11|5474.11|5474.47|5474.47|5474.11|5474.11|0
1629108170000|2021-08-16 10:02:50|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1629108220000|2021-08-16 10:03:40|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1629108250000|2021-08-16 10:04:10|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1629108270000|2021-08-16 10:04:30|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.52|5473.52|0
1629108290000|2021-08-16 10:04:50|5473.28|5473.28|5473.05|5473.05|5473.28|5473.28|5473.05|5473.05|0
1629108350000|2021-08-16 10:05:50|5472.58|5472.58|5472.7|5472.7|5472.7|5472.7|5472.34|5472.34|0
1629108360000|2021-08-16 10:06:00|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|0
1629108420000|2021-08-16 10:07:00|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|5472.58|0
1629108430000|2021-08-16 10:07:10|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|0
1629108450000|2021-08-16 10:07:30|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|0
1629108540000|2021-08-16 10:09:00|5473.29|5473.29|5475.32|5475.32|5475.32|5475.32|5473.29|5473.29|0
1629108550000|2021-08-16 10:09:10|5475.68|5475.68|5475.63|5475.63|5476.15|5476.15|5475.63|5475.63|0
1629108560000|2021-08-16 10:09:20|5474.56|5474.56|5474.21|5474.21|5474.56|5474.56|5474.21|5474.21|0
1629108570000|2021-08-16 10:09:30|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|0
1629108590000|2021-08-16 10:09:50|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|0
1629108640000|2021-08-16 10:10:40|5472.8|5472.8|5473.16|5473.16|5473.16|5473.16|5472.8|5472.8|0
1629108650000|2021-08-16 10:10:50|5472.8|5472.8|5472.45|5472.45|5472.8|5472.8|5472.45|5472.45|0
1629108660000|2021-08-16 10:11:00|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1629108670000|2021-08-16 10:11:10|5471.4|5471.4|5469.9|5469.9|5471.4|5471.4|5469.62|5469.62|0
1629108680000|2021-08-16 10:11:20|5469.62|5469.62|5471.55|5471.55|5471.79|5471.79|5469.62|5469.62|0
1629108690000|2021-08-16 10:11:30|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|0
1629108710000|2021-08-16 10:11:50|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|0
1629108720000|2021-08-16 10:12:00|5471.9|5471.9|5471.9|5471.9|5471.9|5471.9|5471.9|5471.9|0
1629108730000|2021-08-16 10:12:10|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|0
1629108740000|2021-08-16 10:12:20|5471.19|5471.19|5470.84|5470.84|5471.19|5471.19|5470.84|5470.84|0
1629108750000|2021-08-16 10:12:30|5470.5|5470.5|5469.55|5469.55|5470.5|5470.5|5469.55|5469.55|0
1629108760000|2021-08-16 10:12:40|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|0
1629108780000|2021-08-16 10:13:00|5468.84|5468.84|5470.26|5470.26|5470.26|5470.26|5468.84|5468.84|0
1629108800000|2021-08-16 10:13:20|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|5469.9|0
1629108810000|2021-08-16 10:13:30|5469.19|5469.19|5468.71|5468.71|5469.19|5469.19|5468.71|5468.71|0
1629108870000|2021-08-16 10:14:30|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|0
1629108890000|2021-08-16 10:14:50|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|5468.84|0
1629108900000|2021-08-16 10:15:00|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|0
1629108910000|2021-08-16 10:15:10|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|0
1629108920000|2021-08-16 10:15:20|5467.78|5467.78|5466.81|5466.81|5467.78|5467.78|5466.81|5466.81|0
1629108930000|2021-08-16 10:15:30|5467.52|5467.52|5467.87|5467.87|5467.87|5467.87|5467.52|5467.52|0
1629108950000|2021-08-16 10:15:50|5467.52|5467.52|5467.52|5467.52|5467.52|5467.52|5467.52|5467.52|0
1629108960000|2021-08-16 10:16:00|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1629108990000|2021-08-16 10:16:30|5467.63|5467.63|5467.28|5467.28|5467.63|5467.63|5467.28|5467.28|0
1629109020000|2021-08-16 10:17:00|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|0
1629109030000|2021-08-16 10:17:10|5466.92|5466.92|5464.05|5464.05|5466.92|5466.92|5463.93|5463.93|0
1629109040000|2021-08-16 10:17:20|5464.41|5464.41|5464.06|5464.06|5464.41|5464.41|5464.05|5464.05|0
1629109050000|2021-08-16 10:17:30|5464.42|5464.42|5463.37|5463.37|5464.42|5464.42|5463.37|5463.37|0
1629109060000|2021-08-16 10:17:40|5463.71|5463.71|5463.71|5463.71|5463.71|5463.71|5463.71|5463.71|0
1629109070000|2021-08-16 10:17:50|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|0
1629109080000|2021-08-16 10:18:00|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|0
1629109090000|2021-08-16 10:18:10|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|5465.47|0
1629109110000|2021-08-16 10:18:30|5466.89|5466.89|5467.36|5467.36|5467.36|5467.36|5466.89|5466.89|0
1629109120000|2021-08-16 10:18:40|5466.65|5466.65|5466.89|5466.89|5466.89|5466.89|5466.65|5466.65|0
1629109140000|2021-08-16 10:19:00|5467.24|5467.24|5467.24|5467.24|5467.24|5467.24|5467.24|5467.24|0
1629109150000|2021-08-16 10:19:10|5467.48|5467.48|5468.16|5468.16|5468.16|5468.16|5467.48|5467.48|0
1629109160000|2021-08-16 10:19:20|5467.93|5467.93|5467.81|5467.81|5467.93|5467.93|5467.81|5467.81|0
1629109190000|2021-08-16 10:19:50|5469.83|5469.83|5468.82|5468.82|5470.89|5470.89|5468.11|5468.11|0
1629109200000|2021-08-16 10:20:00|5469.53|5469.53|5469.17|5469.17|5469.88|5469.88|5469.17|5469.17|0
1629109220000|2021-08-16 10:20:20|5469.51|5469.51|5470.21|5470.21|5470.56|5470.56|5469.51|5469.51|0
1629109230000|2021-08-16 10:20:30|5470.55|5470.55|5470.43|5470.43|5470.55|5470.55|5470.43|5470.43|0
1629109250000|2021-08-16 10:20:50|5470.08|5470.08|5469.72|5469.72|5470.08|5470.08|5469.72|5469.72|0
1629109260000|2021-08-16 10:21:00|5469.37|5469.37|5469.01|5469.01|5469.72|5469.72|5469.01|5469.01|0
1629109270000|2021-08-16 10:21:10|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.37|5469.37|0
1629109280000|2021-08-16 10:21:20|5469.96|5469.96|5470.32|5470.32|5470.32|5470.32|5469.96|5469.96|0
1629109290000|2021-08-16 10:21:30|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1629109300000|2021-08-16 10:21:40|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1629109320000|2021-08-16 10:22:00|5471.25|5471.25|5471.01|5471.01|5471.25|5471.25|5470.3|5470.3|0
1629109330000|2021-08-16 10:22:10|5471.13|5471.13|5471.49|5471.49|5471.49|5471.49|5471.13|5471.13|0
1629109340000|2021-08-16 10:22:20|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|5471.84|0
1629109350000|2021-08-16 10:22:30|5471.49|5471.49|5470.78|5470.78|5471.49|5471.49|5470.78|5470.78|0
1629109380000|2021-08-16 10:23:00|5470.43|5470.43|5470.79|5470.79|5470.79|5470.79|5470.08|5470.08|0
1629109400000|2021-08-16 10:23:20|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|5470.44|0
1629109410000|2021-08-16 10:23:30|5470.08|5470.08|5471.15|5471.15|5471.15|5471.15|5470.08|5470.08|0
1629109440000|2021-08-16 10:24:00|5470.79|5470.79|5470.08|5470.08|5470.79|5470.79|5470.08|5470.08|0
1629109490000|2021-08-16 10:24:50|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1629109500000|2021-08-16 10:25:00|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|5470.79|0
1629109520000|2021-08-16 10:25:20|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|0
1629109540000|2021-08-16 10:25:40|5470.79|5470.79|5471.15|5471.15|5471.15|5471.15|5470.79|5470.79|0
1629109590000|2021-08-16 10:26:30|5470.81|5470.81|5469.62|5469.62|5470.81|5470.81|5469.62|5469.62|0
1629109620000|2021-08-16 10:27:00|5469.27|5469.27|5469.98|5469.98|5469.98|5469.98|5469.27|5469.27|0
1629109650000|2021-08-16 10:27:30|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|0
1629109680000|2021-08-16 10:28:00|5469.28|5469.28|5468.6|5468.6|5469.28|5469.28|5468.6|5468.6|0
1629109720000|2021-08-16 10:28:40|5469.31|5469.31|5469.31|5469.31|5469.31|5469.31|5469.31|5469.31|0
1629109770000|2021-08-16 10:29:30|5469.66|5469.66|5470.02|5470.02|5470.02|5470.02|5469.66|5469.66|0
1629109810000|2021-08-16 10:30:10|5470.14|5470.14|5470.25|5470.25|5470.25|5470.25|5470.14|5470.14|0
1629109820000|2021-08-16 10:30:20|5469.9|5469.9|5469.54|5469.54|5469.9|5469.9|5469.19|5469.19|0
1629109860000|2021-08-16 10:31:00|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|0
1629109900000|2021-08-16 10:31:40|5469.19|5469.19|5469.9|5469.9|5469.9|5469.9|5469.19|5469.19|0
1629109910000|2021-08-16 10:31:50|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|5470.14|0
1629109930000|2021-08-16 10:32:10|5469.78|5469.78|5469.54|5469.54|5469.78|5469.78|5469.54|5469.54|0
1629109970000|2021-08-16 10:32:50|5467.9|5467.9|5467.2|5467.2|5467.9|5467.9|5467.2|5467.2|0
1629109980000|2021-08-16 10:33:00|5467.56|5467.56|5467.56|5467.56|5467.56|5467.56|5467.56|5467.56|0
1629110000000|2021-08-16 10:33:20|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|5467.91|0
1629110030000|2021-08-16 10:33:50|5468.98|5468.98|5468.98|5468.98|5468.98|5468.98|5468.98|5468.98|0
1629110040000|2021-08-16 10:34:00|5469.32|5469.32|5468.98|5468.98|5469.32|5469.32|5468.98|5468.98|0
1629110080000|2021-08-16 10:34:40|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|5468.27|0
1629110120000|2021-08-16 10:35:20|5468.62|5468.62|5468.62|5468.62|5468.62|5468.62|5468.62|5468.62|0
1629110130000|2021-08-16 10:35:30|5468.98|5468.98|5469.33|5469.33|5469.33|5469.33|5468.98|5468.98|0
1629110140000|2021-08-16 10:35:40|5468.99|5468.99|5468.99|5468.99|5468.99|5468.99|5468.99|5468.99|0
1629110160000|2021-08-16 10:36:00|5469.7|5469.7|5469.7|5469.7|5469.7|5469.7|5469.7|5469.7|0
1629110200000|2021-08-16 10:36:40|5469.58|5469.58|5469.23|5469.23|5469.58|5469.58|5469.23|5469.23|0
1629110250000|2021-08-16 10:37:30|5469.57|5469.57|5469.81|5469.81|5469.81|5469.81|5469.57|5469.57|0
1629110280000|2021-08-16 10:38:00|5469.46|5469.46|5469.22|5469.22|5469.46|5469.46|5469.22|5469.22|0
1629110330000|2021-08-16 10:38:50|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|5469.57|0
1629110340000|2021-08-16 10:39:00|5470.64|5470.64|5469.22|5469.22|5470.64|5470.64|5469.22|5469.22|0
1629110370000|2021-08-16 10:39:30|5469.46|5469.46|5469.8|5469.8|5469.8|5469.8|5469.46|5469.46|0
1629110400000|2021-08-16 10:40:00|5470.03|5470.03|5471.45|5471.45|5471.81|5471.81|5470.03|5470.03|0
1629110420000|2021-08-16 10:40:20|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|5471.1|0
1629110430000|2021-08-16 10:40:30|5471.34|5471.34|5471.34|5471.34|5471.34|5471.34|5471.1|5471.1|0
1629110440000|2021-08-16 10:40:40|5470.63|5470.63|5469.92|5469.92|5470.63|5470.63|5469.92|5469.92|0
1629110450000|2021-08-16 10:40:50|5470.27|5470.27|5470.27|5470.27|5470.27|5470.27|5470.27|5470.27|0
1629110510000|2021-08-16 10:41:50|5470.39|5470.39|5470.86|5470.86|5470.86|5470.86|5470.39|5470.39|0
1629110520000|2021-08-16 10:42:00|5471.2|5471.2|5471.91|5471.91|5472.19|5472.19|5471.2|5471.2|0
1629110540000|2021-08-16 10:42:20|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|0
1629110560000|2021-08-16 10:42:40|5472.38|5472.38|5472.39|5472.39|5472.74|5472.74|5472.38|5472.38|0
1629110700000|2021-08-16 10:45:00|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|0
1629110730000|2021-08-16 10:45:30|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|0
1629110770000|2021-08-16 10:46:10|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|5472.74|0
1629110780000|2021-08-16 10:46:20|5472.62|5472.62|5472.27|5472.27|5472.62|5472.62|5472.27|5472.27|0
1629110790000|2021-08-16 10:46:30|5472.39|5472.39|5473.45|5473.45|5473.45|5473.45|5472.03|5472.03|0
1629110800000|2021-08-16 10:46:40|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|0
1629110820000|2021-08-16 10:47:00|5473.44|5473.44|5473.56|5473.56|5473.67|5473.67|5473.44|5473.44|0
1629110840000|2021-08-16 10:47:20|5473.91|5473.91|5474.27|5474.27|5474.62|5474.62|5473.91|5473.91|0
1629110850000|2021-08-16 10:47:30|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|0
1629110870000|2021-08-16 10:47:50|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|0
1629110910000|2021-08-16 10:48:30|5473.91|5473.91|5474.15|5474.15|5474.43|5474.43|5473.91|5473.91|0
1629110930000|2021-08-16 10:48:50|5474.86|5474.86|5475.33|5475.33|5475.33|5475.33|5474.86|5474.86|0
1629110940000|2021-08-16 10:49:00|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|0
1629110950000|2021-08-16 10:49:10|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1629110990000|2021-08-16 10:49:50|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|0
1629111000000|2021-08-16 10:50:00|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1629111040000|2021-08-16 10:50:40|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|0
1629111060000|2021-08-16 10:51:00|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1629111080000|2021-08-16 10:51:20|5476.29|5476.29|5475.58|5475.58|5476.29|5476.29|5475.58|5475.58|0
1629111090000|2021-08-16 10:51:30|5475.23|5475.23|5474.75|5474.75|5475.23|5475.23|5474.75|5474.75|0
1629111120000|2021-08-16 10:52:00|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|0
1629111150000|2021-08-16 10:52:30|5473.92|5473.92|5473.21|5473.21|5473.92|5473.92|5473.21|5473.21|0
1629111160000|2021-08-16 10:52:40|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|5472.86|0
1629111170000|2021-08-16 10:52:50|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1629111180000|2021-08-16 10:53:00|5472.26|5472.26|5472.26|5472.26|5472.26|5472.26|5472.26|5472.26|0
1629111200000|2021-08-16 10:53:20|5472.62|5472.62|5472.38|5472.38|5472.62|5472.62|5472.38|5472.38|0
1629111240000|2021-08-16 10:54:00|5473.09|5473.09|5473.33|5473.33|5473.33|5473.33|5473.09|5473.09|0
1629111270000|2021-08-16 10:54:30|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1629111300000|2021-08-16 10:55:00|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|5473.56|0
1629111310000|2021-08-16 10:55:10|5473.91|5473.91|5474.62|5474.62|5474.62|5474.62|5473.91|5473.91|0
1629111330000|2021-08-16 10:55:30|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|0
1629111340000|2021-08-16 10:55:40|5474.5|5474.5|5474.5|5474.5|5474.5|5474.5|5474.5|5474.5|0
1629111360000|2021-08-16 10:56:00|5473.79|5473.79|5474.27|5474.27|5474.27|5474.27|5473.79|5473.79|0
1629111400000|2021-08-16 10:56:40|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|0
1629111420000|2021-08-16 10:57:00|5474.5|5474.5|5476.27|5476.27|5476.27|5476.27|5474.5|5474.5|0
1629111490000|2021-08-16 10:58:10|5476.51|5476.51|5476.62|5476.62|5476.62|5476.62|5476.51|5476.51|0
1629111500000|2021-08-16 10:58:20|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|0
1629111530000|2021-08-16 10:58:50|5477.93|5477.93|5478.4|5478.4|5478.4|5478.4|5477.93|5477.93|0
1629111540000|2021-08-16 10:59:00|5478.04|5478.04|5478.04|5478.04|5478.04|5478.04|5478.04|5478.04|0
1629111570000|2021-08-16 10:59:30|5478.4|5478.4|5478.75|5478.75|5479.11|5479.11|5478.4|5478.4|0
1629111580000|2021-08-16 10:59:40|5479.11|5479.11|5480.41|5480.41|5480.41|5480.41|5478.75|5478.75|0
1629111590000|2021-08-16 10:59:50|5479.7|5479.7|5478.99|5478.99|5480.41|5480.41|5478.99|5478.99|0
1629111600000|2021-08-16 11:00:00|5479.7|5479.7|5480.44|5480.44|5480.44|5480.44|5479.7|5479.7|0
1629111610000|2021-08-16 11:00:10|5480.78|5480.78|5480.78|5480.78|5480.78|5480.78|5480.78|5480.78|0
1629111620000|2021-08-16 11:00:20|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|0
1629111630000|2021-08-16 11:00:30|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|0
1629111640000|2021-08-16 11:00:40|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|0
1629111650000|2021-08-16 11:00:50|5480.67|5480.67|5480.32|5480.32|5480.67|5480.67|5479.96|5479.96|0
1629111670000|2021-08-16 11:01:10|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|0
1629111690000|2021-08-16 11:01:30|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1629111700000|2021-08-16 11:01:40|5479.49|5479.49|5479.84|5479.84|5479.84|5479.84|5479.37|5479.37|0
1629111710000|2021-08-16 11:01:50|5480.08|5480.08|5480.08|5480.08|5480.08|5480.08|5480.08|5480.08|0
1629111720000|2021-08-16 11:02:00|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|0
1629111730000|2021-08-16 11:02:10|5480.08|5480.08|5480.44|5480.44|5480.44|5480.44|5480.08|5480.08|0
1629111750000|2021-08-16 11:02:30|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1629111770000|2021-08-16 11:02:50|5480.08|5480.08|5480.66|5480.66|5480.66|5480.66|5480.08|5480.08|0
1629111780000|2021-08-16 11:03:00|5481.02|5481.02|5481.37|5481.37|5481.37|5481.37|5481.02|5481.02|0
1629111790000|2021-08-16 11:03:10|5481.65|5481.65|5481.65|5481.65|5481.65|5481.65|5481.65|5481.65|0
1629111800000|2021-08-16 11:03:20|5481.53|5481.53|5481.42|5481.42|5481.53|5481.53|5481.42|5481.42|0
1629111810000|2021-08-16 11:03:30|5481.06|5481.06|5481.42|5481.42|5481.42|5481.42|5480.35|5480.35|0
1629111820000|2021-08-16 11:03:40|5479.64|5479.64|5479.52|5479.52|5479.64|5479.64|5479.52|5479.52|0
1629111830000|2021-08-16 11:03:50|5479.29|5479.29|5479.17|5479.17|5479.29|5479.29|5479.17|5479.17|0
1629111840000|2021-08-16 11:04:00|5479.88|5479.88|5479.53|5479.53|5479.88|5479.88|5479.53|5479.53|0
1629111850000|2021-08-16 11:04:10|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|0
1629111860000|2021-08-16 11:04:20|5479.65|5479.65|5480|5480|5480|5480|5479.65|5479.65|0
1629111880000|2021-08-16 11:04:40|5479.65|5479.65|5479.65|5479.65|5479.65|5479.65|5479.65|5479.65|0
1629111900000|2021-08-16 11:05:00|5480.71|5480.71|5479.65|5479.65|5480.71|5480.71|5479.65|5479.65|0
1629111980000|2021-08-16 11:06:20|5479.29|5479.29|5478.81|5478.81|5479.29|5479.29|5478.81|5478.81|0
1629112020000|2021-08-16 11:07:00|5479.05|5479.05|5478.58|5478.58|5479.29|5479.29|5478.58|5478.58|0
1629112030000|2021-08-16 11:07:10|5478.23|5478.23|5478.58|5478.58|5478.58|5478.58|5478.23|5478.23|0
1629112040000|2021-08-16 11:07:20|5478.82|5478.82|5478.58|5478.58|5478.82|5478.82|5478.58|5478.58|0
1629112080000|2021-08-16 11:08:00|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|0
1629112090000|2021-08-16 11:08:10|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|0
1629112110000|2021-08-16 11:08:30|5479.29|5479.29|5479.05|5479.05|5479.29|5479.29|5479.05|5479.05|0
1629112150000|2021-08-16 11:09:10|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1629112160000|2021-08-16 11:09:20|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|0
1629112210000|2021-08-16 11:10:10|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|0
1629112340000|2021-08-16 11:12:20|5477.63|5477.63|5478.34|5478.34|5478.34|5478.34|5477.63|5477.63|0
1629112350000|2021-08-16 11:12:30|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|0
1629112390000|2021-08-16 11:13:10|5477.75|5477.75|5477.51|5477.51|5477.75|5477.75|5477.4|5477.4|0
1629112440000|2021-08-16 11:14:00|5477.87|5477.87|5477.87|5477.87|5477.87|5477.87|5477.87|5477.87|0
1629112470000|2021-08-16 11:14:30|5477.16|5477.16|5476.8|5476.8|5477.16|5477.16|5476.8|5476.8|0
1629112500000|2021-08-16 11:15:00|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|5477.04|0
1629112510000|2021-08-16 11:15:10|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|0
1629112550000|2021-08-16 11:15:50|5477.04|5477.04|5476.69|5476.69|5477.04|5477.04|5476.69|5476.69|0
1629112570000|2021-08-16 11:16:10|5477.04|5477.04|5476.92|5476.92|5477.04|5477.04|5476.92|5476.92|0
1629112580000|2021-08-16 11:16:20|5477.28|5477.28|5477.39|5477.39|5477.39|5477.39|5477.28|5477.28|0
1629112600000|2021-08-16 11:16:40|5477.51|5477.51|5477.51|5477.51|5477.51|5477.51|5477.51|5477.51|0
1629112620000|2021-08-16 11:17:00|5476.8|5476.8|5476.8|5476.8|5476.8|5476.8|5476.8|5476.8|0
1629112630000|2021-08-16 11:17:10|5476.45|5476.45|5476.09|5476.09|5476.45|5476.45|5476.09|5476.09|0
1629112670000|2021-08-16 11:17:50|5475.33|5475.33|5474.65|5474.65|5475.33|5475.33|5474.65|5474.65|0
1629112680000|2021-08-16 11:18:00|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|0
1629112690000|2021-08-16 11:18:10|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|0
1629112700000|2021-08-16 11:18:20|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|0
1629112720000|2021-08-16 11:18:40|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1629112740000|2021-08-16 11:19:00|5473.93|5473.93|5473.22|5473.22|5473.93|5473.93|5473.22|5473.22|0
1629112770000|2021-08-16 11:19:30|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|0
1629112800000|2021-08-16 11:20:00|5473.34|5473.34|5472.98|5472.98|5473.34|5473.34|5472.63|5472.63|0
1629112810000|2021-08-16 11:20:10|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|0
1629112830000|2021-08-16 11:20:30|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1629112840000|2021-08-16 11:20:40|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|0
1629112930000|2021-08-16 11:22:10|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1629112950000|2021-08-16 11:22:30|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|0
1629112970000|2021-08-16 11:22:50|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|0
1629113010000|2021-08-16 11:23:30|5473.46|5473.46|5473.81|5473.81|5473.81|5473.81|5473.46|5473.46|0
1629113050000|2021-08-16 11:24:10|5473.57|5473.57|5473.57|5473.57|5473.57|5473.57|5473.57|5473.57|0
1629113070000|2021-08-16 11:24:30|5473.22|5473.22|5472.51|5472.51|5473.22|5473.22|5472.51|5472.51|0
1629113220000|2021-08-16 11:27:00|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|5472.39|0
1629113250000|2021-08-16 11:27:30|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|0
1629113270000|2021-08-16 11:27:50|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|0
1629113280000|2021-08-16 11:28:00|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|5471.91|0
1629113360000|2021-08-16 11:29:20|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|5471.56|0
1629113380000|2021-08-16 11:29:40|5471.22|5471.22|5470.98|5470.98|5471.22|5471.22|5470.98|5470.98|0
1629113400000|2021-08-16 11:30:00|5470.27|5470.27|5469.99|5469.99|5470.27|5470.27|5469.99|5469.99|0
1629113430000|2021-08-16 11:30:30|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|0
1629113480000|2021-08-16 11:31:20|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|0
1629113490000|2021-08-16 11:31:30|5470.34|5470.34|5470.94|5470.94|5471.29|5471.29|5470.34|5470.34|0
1629113540000|2021-08-16 11:32:20|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|0
1629113550000|2021-08-16 11:32:30|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|0
1629113570000|2021-08-16 11:32:50|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1629113620000|2021-08-16 11:33:40|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|0
1629113650000|2021-08-16 11:34:10|5471.3|5471.3|5471.53|5471.53|5471.53|5471.53|5471.3|5471.3|0
1629113660000|2021-08-16 11:34:20|5471.41|5471.41|5472.12|5472.12|5472.12|5472.12|5471.41|5471.41|0
1629113690000|2021-08-16 11:34:50|5472.46|5472.46|5472.98|5472.98|5472.98|5472.98|5472.46|5472.46|0
1629113700000|2021-08-16 11:35:00|5473.1|5473.1|5473.81|5473.81|5473.81|5473.81|5473.1|5473.1|0
1629113710000|2021-08-16 11:35:10|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|0
1629113740000|2021-08-16 11:35:40|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|5472.75|0
1629113750000|2021-08-16 11:35:50|5472.39|5472.39|5472.73|5472.73|5472.73|5472.73|5472.39|5472.39|0
1629113770000|2021-08-16 11:36:10|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|5472.85|0
1629113790000|2021-08-16 11:36:30|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|5472.49|0
1629113800000|2021-08-16 11:36:40|5472.25|5472.25|5472.03|5472.03|5472.25|5472.25|5471.91|5471.91|0
1629113810000|2021-08-16 11:36:50|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|0
1629113960000|2021-08-16 11:39:20|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|0
1629113970000|2021-08-16 11:39:30|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|5472.15|0
1629114010000|2021-08-16 11:40:10|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|5471.79|0
1629114020000|2021-08-16 11:40:20|5471.32|5471.32|5470.49|5470.49|5471.32|5471.32|5470.25|5470.25|0
1629114050000|2021-08-16 11:40:50|5470.73|5470.73|5470.97|5470.97|5470.97|5470.97|5470.73|5470.73|0
1629114200000|2021-08-16 11:43:20|5471.09|5471.09|5471.44|5471.44|5471.44|5471.44|5471.09|5471.09|0
1629114210000|2021-08-16 11:43:30|5471.21|5471.21|5471.44|5471.44|5471.44|5471.44|5471.21|5471.21|0
1629114230000|2021-08-16 11:43:50|5471.09|5471.09|5471.44|5471.44|5471.44|5471.44|5471.09|5471.09|0
1629114240000|2021-08-16 11:44:00|5471.21|5471.21|5471.21|5471.21|5471.21|5471.21|5471.21|5471.21|0
1629114250000|2021-08-16 11:44:10|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|5471.33|0
1629114310000|2021-08-16 11:45:10|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|0
1629114320000|2021-08-16 11:45:20|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|0
1629114380000|2021-08-16 11:46:20|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|5471.67|0
1629114390000|2021-08-16 11:46:30|5471.79|5471.79|5472.14|5472.14|5472.14|5472.14|5471.79|5471.79|0
1629114430000|2021-08-16 11:47:10|5471.79|5471.79|5472.5|5472.5|5472.85|5472.85|5471.79|5471.79|0
1629114480000|2021-08-16 11:48:00|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|5472.61|0
1629114550000|2021-08-16 11:49:10|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|0
1629114570000|2021-08-16 11:49:30|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|0
1629114580000|2021-08-16 11:49:40|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|5472.89|0
1629114590000|2021-08-16 11:49:50|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|0
1629114620000|2021-08-16 11:50:20|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1629114630000|2021-08-16 11:50:30|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|5473.95|0
1629114640000|2021-08-16 11:50:40|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1629114720000|2021-08-16 11:52:00|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|0
1629114740000|2021-08-16 11:52:20|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1629114810000|2021-08-16 11:53:30|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|5473.71|0
1629114820000|2021-08-16 11:53:40|5473.59|5473.59|5473.59|5473.59|5473.71|5473.71|5473.59|5473.59|0
1629114830000|2021-08-16 11:53:50|5472.88|5472.88|5472.53|5472.53|5472.88|5472.88|5472.53|5472.53|0
1629114880000|2021-08-16 11:54:40|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|0
1629114910000|2021-08-16 11:55:10|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|0
1629114940000|2021-08-16 11:55:40|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|0
1629114960000|2021-08-16 11:56:00|5473.83|5473.83|5473.95|5473.95|5473.95|5473.95|5473.83|5473.83|0
1629114970000|2021-08-16 11:56:10|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1629115000000|2021-08-16 11:56:40|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1629115020000|2021-08-16 11:57:00|5472.41|5472.41|5472.05|5472.05|5472.41|5472.41|5472.05|5472.05|0
1629115080000|2021-08-16 11:58:00|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1629115110000|2021-08-16 11:58:30|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1629115180000|2021-08-16 11:59:40|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1629115210000|2021-08-16 12:00:10|5472.41|5472.41|5471.83|5471.83|5472.41|5472.41|5471.83|5471.83|0
1629115250000|2021-08-16 12:00:50|5471.71|5471.71|5471.83|5471.83|5471.83|5471.83|5471.71|5471.71|0
1629115280000|2021-08-16 12:01:20|5472.18|5472.18|5472.89|5472.89|5472.89|5472.89|5472.18|5472.18|0
1629115290000|2021-08-16 12:01:30|5472.54|5472.54|5472.54|5472.54|5472.54|5472.54|5472.54|5472.54|0
1629115300000|2021-08-16 12:01:40|5472.89|5472.89|5471.47|5471.47|5472.89|5472.89|5471.47|5471.47|0
1629115310000|2021-08-16 12:01:50|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1629115320000|2021-08-16 12:02:00|5470.88|5470.88|5470.29|5470.29|5470.88|5470.88|5470.29|5470.29|0
1629115330000|2021-08-16 12:02:10|5470.64|5470.64|5471|5471|5471|5471|5470.64|5470.64|0
1629115360000|2021-08-16 12:02:40|5471.24|5471.24|5471.24|5471.24|5471.24|5471.24|5471.24|5471.24|0
1629115380000|2021-08-16 12:03:00|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1629115390000|2021-08-16 12:03:10|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|5470.17|0
1629115400000|2021-08-16 12:03:20|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1629115410000|2021-08-16 12:03:30|5469.82|5469.82|5469.82|5469.82|5469.82|5469.82|5469.82|5469.82|0
1629115460000|2021-08-16 12:04:20|5470.17|5470.17|5470.53|5470.53|5470.53|5470.53|5470.17|5470.17|0
1629115500000|2021-08-16 12:05:00|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|0
1629115510000|2021-08-16 12:05:10|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|0
1629115540000|2021-08-16 12:05:40|5471.83|5471.83|5471.83|5471.83|5471.83|5471.83|5471.83|5471.83|0
1629115560000|2021-08-16 12:06:00|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1629115580000|2021-08-16 12:06:20|5472.53|5472.53|5472.87|5472.87|5472.87|5472.87|5472.53|5472.53|0
1629115610000|2021-08-16 12:06:50|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|0
1629115620000|2021-08-16 12:07:00|5473.22|5473.22|5472.06|5472.06|5473.22|5473.22|5471.82|5471.82|0
1629115630000|2021-08-16 12:07:10|5471.94|5471.94|5471.82|5471.82|5471.94|5471.94|5471.82|5471.82|0
1629115640000|2021-08-16 12:07:20|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|0
1629115700000|2021-08-16 12:08:20|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1629115710000|2021-08-16 12:08:30|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|0
1629115750000|2021-08-16 12:09:10|5471.94|5471.94|5470.99|5470.99|5471.94|5471.94|5470.99|5470.99|0
1629115780000|2021-08-16 12:09:40|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|0
1629115800000|2021-08-16 12:10:00|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1629115810000|2021-08-16 12:10:10|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|5470.76|0
1629115840000|2021-08-16 12:10:40|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|0
1629115860000|2021-08-16 12:11:00|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|5470.87|0
1629115910000|2021-08-16 12:11:50|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|5470.52|0
1629115920000|2021-08-16 12:12:00|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|5470.7|0
1629115950000|2021-08-16 12:12:30|5470.81|5470.81|5471.11|5471.11|5471.11|5471.11|5470.81|5470.81|0
1629115960000|2021-08-16 12:12:40|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|0
1629116020000|2021-08-16 12:13:40|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|5472.53|0
1629116040000|2021-08-16 12:14:00|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1629116070000|2021-08-16 12:14:30|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|0
1629116080000|2021-08-16 12:14:40|5472.01|5472.01|5472.01|5472.01|5472.01|5472.01|5472.01|5472.01|0
1629116120000|2021-08-16 12:15:20|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|0
1629116130000|2021-08-16 12:15:30|5471.3|5471.3|5471.3|5471.3|5471.3|5471.3|5471.3|5471.3|0
1629116150000|2021-08-16 12:15:50|5470.59|5470.59|5470.59|5470.59|5470.59|5470.59|5470.59|5470.59|0
1629116200000|2021-08-16 12:16:40|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|0
1629116220000|2021-08-16 12:17:00|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|0
1629116270000|2021-08-16 12:17:50|5469.94|5469.94|5469.94|5469.94|5469.94|5469.94|5469.94|5469.94|0
1629116310000|2021-08-16 12:18:30|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1629116320000|2021-08-16 12:18:40|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|0
1629116350000|2021-08-16 12:19:10|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|0
1629116400000|2021-08-16 12:20:00|5470.06|5470.06|5469.35|5469.35|5470.06|5470.06|5469.35|5469.35|0
1629116440000|2021-08-16 12:20:40|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|5469.71|0
1629116450000|2021-08-16 12:20:50|5469.35|5469.35|5469.35|5469.35|5469.35|5469.35|5469.35|5469.35|0
1629116520000|2021-08-16 12:22:00|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|0
1629116540000|2021-08-16 12:22:20|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|0
1629116570000|2021-08-16 12:22:50|5469.5|5469.5|5469.5|5469.5|5469.5|5469.5|5469.5|5469.5|0
1629116580000|2021-08-16 12:23:00|5469.78|5469.78|5469.96|5469.96|5470.08|5470.08|5469.78|5469.78|0
1629116620000|2021-08-16 12:23:40|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|5470.25|0
1629116630000|2021-08-16 12:23:50|5470.61|5470.61|5470.9|5470.9|5470.9|5470.9|5470.61|5470.61|0
1629116650000|2021-08-16 12:24:10|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|0
1629116680000|2021-08-16 12:24:40|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1629116700000|2021-08-16 12:25:00|5471.02|5471.02|5471.38|5471.38|5471.38|5471.38|5471.02|5471.02|0
1629116770000|2021-08-16 12:26:10|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|0
1629116820000|2021-08-16 12:27:00|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|0
1629116830000|2021-08-16 12:27:10|5471.73|5471.73|5471.38|5471.38|5471.73|5471.73|5471.38|5471.38|0
1629116860000|2021-08-16 12:27:40|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|5471.02|0
1629116870000|2021-08-16 12:27:50|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|5470.67|0
1629116880000|2021-08-16 12:28:00|5470.55|5470.55|5470.67|5470.67|5470.67|5470.67|5470.55|5470.55|0
1629116900000|2021-08-16 12:28:20|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|5470.43|0
1629116910000|2021-08-16 12:28:30|5469.72|5469.72|5470.07|5470.07|5470.07|5470.07|5469.72|5469.72|0
1629116980000|2021-08-16 12:29:40|5470.01|5470.01|5470.01|5470.01|5470.01|5470.01|5470.01|5470.01|0
1629116990000|2021-08-16 12:29:50|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1629117000000|2021-08-16 12:30:00|5470.59|5470.59|5470.89|5470.89|5470.89|5470.89|5470.59|5470.59|0
1629117040000|2021-08-16 12:30:40|5470.55|5470.55|5470.55|5470.55|5470.55|5470.55|5470.55|5470.55|0
1629117090000|2021-08-16 12:31:30|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|5470.83|0
1629117120000|2021-08-16 12:32:00|5471.54|5471.54|5471.42|5471.42|5471.54|5471.54|5471.42|5471.42|0
1629117130000|2021-08-16 12:32:10|5471.06|5471.06|5471.42|5471.42|5471.42|5471.42|5471.06|5471.06|0
1629117140000|2021-08-16 12:32:20|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1629117220000|2021-08-16 12:33:40|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1629117280000|2021-08-16 12:34:40|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|5470.18|0
1629117300000|2021-08-16 12:35:00|5470.24|5470.24|5470.59|5470.59|5470.59|5470.59|5470.24|5470.24|0
1629117320000|2021-08-16 12:35:20|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1629117340000|2021-08-16 12:35:40|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1629117370000|2021-08-16 12:36:10|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|0
1629117410000|2021-08-16 12:36:50|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|5472.25|0
1629117460000|2021-08-16 12:37:40|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|0
1629117470000|2021-08-16 12:37:50|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1629117480000|2021-08-16 12:38:00|5473.19|5473.19|5473.54|5473.54|5473.54|5473.54|5473.19|5473.19|0
1629117590000|2021-08-16 12:39:50|5473.77|5473.77|5473.77|5473.77|5473.77|5473.77|5473.77|5473.77|0
1629117600000|2021-08-16 12:40:00|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1629117640000|2021-08-16 12:40:40|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|0
1629117650000|2021-08-16 12:40:50|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1629117660000|2021-08-16 12:41:00|5474|5474|5474|5474|5474|5474|5474|5474|0
1629117700000|2021-08-16 12:41:40|5473.65|5473.65|5473.65|5473.65|5473.65|5473.65|5473.65|5473.65|0
1629117800000|2021-08-16 12:43:20|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|0
1629117810000|2021-08-16 12:43:30|5473.18|5473.18|5473.3|5473.3|5473.3|5473.3|5473.18|5473.18|0
1629117830000|2021-08-16 12:43:50|5472.82|5472.82|5472.58|5472.58|5472.82|5472.82|5472.58|5472.58|0
1629117860000|2021-08-16 12:44:20|5472.7|5472.7|5472.94|5472.94|5472.94|5472.94|5472.7|5472.7|0
1629117870000|2021-08-16 12:44:30|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|0
1629117890000|2021-08-16 12:44:50|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|0
1629117930000|2021-08-16 12:45:30|5471.99|5471.99|5471.99|5471.99|5471.99|5471.99|5471.99|5471.99|0
1629117940000|2021-08-16 12:45:40|5473.41|5473.41|5472.7|5472.7|5473.41|5473.41|5472.7|5472.7|0
1629117960000|2021-08-16 12:46:00|5472.35|5472.35|5471.99|5471.99|5472.35|5472.35|5471.99|5471.99|0
1629118000000|2021-08-16 12:46:40|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|5472.23|0
1629118020000|2021-08-16 12:47:00|5471.99|5471.99|5471.99|5471.99|5471.99|5471.99|5471.99|5471.99|0
1629118030000|2021-08-16 12:47:10|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|5471.64|0
1629118040000|2021-08-16 12:47:20|5471.28|5471.28|5471.64|5471.64|5471.64|5471.64|5471.28|5471.28|0
1629118160000|2021-08-16 12:49:20|5471.52|5471.52|5471.52|5471.52|5471.52|5471.52|5471.52|5471.52|0
1629118200000|2021-08-16 12:50:00|5471.28|5471.28|5471.65|5471.65|5471.99|5471.99|5471.28|5471.28|0
1629118210000|2021-08-16 12:50:10|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|0
1629118220000|2021-08-16 12:50:20|5471.87|5471.87|5472.23|5472.23|5472.23|5472.23|5471.87|5471.87|0
1629118330000|2021-08-16 12:52:10|5472.94|5472.94|5472.58|5472.58|5472.94|5472.94|5472.58|5472.58|0
1629118400000|2021-08-16 12:53:20|5472.7|5472.7|5472.82|5472.82|5472.82|5472.82|5472.7|5472.7|0
1629118420000|2021-08-16 12:53:40|5472.46|5472.46|5472.11|5472.11|5472.46|5472.46|5472.11|5472.11|0
1629118440000|2021-08-16 12:54:00|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|0
1629118470000|2021-08-16 12:54:30|5471.4|5471.4|5471.28|5471.28|5471.4|5471.4|5471.28|5471.28|0
1629118480000|2021-08-16 12:54:40|5471.4|5471.4|5470.8|5470.8|5471.51|5471.51|5470.8|5470.8|0
1629118490000|2021-08-16 12:54:50|5470.56|5470.56|5470.21|5470.21|5470.56|5470.56|5470.21|5470.21|0
1629118500000|2021-08-16 12:55:00|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|5470.56|0
1629118510000|2021-08-16 12:55:10|5470.68|5470.68|5470.92|5470.92|5470.92|5470.92|5470.68|5470.68|0
1629118540000|2021-08-16 12:55:40|5471.27|5471.27|5471.27|5471.27|5471.27|5471.27|5471.27|5471.27|0
1629118580000|2021-08-16 12:56:20|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|0
1629118590000|2021-08-16 12:56:30|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|0
1629118610000|2021-08-16 12:56:50|5471.51|5471.51|5471.28|5471.28|5471.75|5471.75|5471.28|5471.28|0
1629118640000|2021-08-16 12:57:20|5471.51|5471.51|5471.86|5471.86|5471.86|5471.86|5471.51|5471.51|0
1629118650000|2021-08-16 12:57:30|5471.98|5471.98|5471.98|5471.98|5471.98|5471.98|5471.98|5471.98|0
1629118670000|2021-08-16 12:57:50|5471.63|5471.63|5471.51|5471.51|5471.63|5471.63|5471.51|5471.51|0
1629118680000|2021-08-16 12:58:00|5471.28|5471.28|5471.51|5471.51|5471.51|5471.51|5471.28|5471.28|0
1629118720000|2021-08-16 12:58:40|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|5471.15|0
1629118740000|2021-08-16 12:59:00|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|5471.51|0
1629118760000|2021-08-16 12:59:20|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|5471.16|0
1629118770000|2021-08-16 12:59:30|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|5472.22|0
1629118800000|2021-08-16 13:00:00|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|5472.34|0
1629118820000|2021-08-16 13:00:20|5472.22|5472.22|5472.46|5472.46|5472.58|5472.58|5472.22|5472.22|0
1629118840000|2021-08-16 13:00:40|5472.11|5472.11|5472.46|5472.46|5472.46|5472.46|5472.11|5472.11|0
1629118850000|2021-08-16 13:00:50|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|5472.8|0
1629118860000|2021-08-16 13:01:00|5473.16|5473.16|5473.28|5473.28|5474.1|5474.1|5473.16|5473.16|0
1629118890000|2021-08-16 13:01:30|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|0
1629118960000|2021-08-16 13:02:40|5473.75|5473.75|5474.1|5474.1|5474.1|5474.1|5473.75|5473.75|0
1629119000000|2021-08-16 13:03:20|5473.75|5473.75|5473.3|5473.3|5473.75|5473.75|5473.07|5473.07|0
1629119020000|2021-08-16 13:03:40|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|0
1629119040000|2021-08-16 13:04:00|5474.01|5474.01|5474.01|5474.01|5474.01|5474.01|5474.01|5474.01|0
1629119050000|2021-08-16 13:04:10|5473.89|5473.89|5474.01|5474.01|5474.01|5474.01|5473.89|5473.89|0
1629119070000|2021-08-16 13:04:30|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|0
1629119100000|2021-08-16 13:05:00|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1629119110000|2021-08-16 13:05:10|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|0
1629119150000|2021-08-16 13:05:50|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1629119160000|2021-08-16 13:06:00|5474.6|5474.6|5475.4|5475.4|5475.4|5475.4|5474.6|5474.6|0
1629119170000|2021-08-16 13:06:10|5476.11|5476.11|5476.11|5476.11|5476.11|5476.11|5476.11|5476.11|0
1629119180000|2021-08-16 13:06:20|5475.99|5475.99|5475.71|5475.71|5475.99|5475.99|5475.71|5475.71|0
1629119290000|2021-08-16 13:08:10|5475.24|5475.24|5475.24|5475.24|5475.24|5475.24|5475.24|5475.24|0
1629119300000|2021-08-16 13:08:20|5474.88|5474.88|5474.19|5474.19|5474.88|5474.88|5474.19|5474.19|0
1629119380000|2021-08-16 13:09:40|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1629119390000|2021-08-16 13:09:50|5475.13|5475.13|5475.13|5475.13|5475.13|5475.13|5475.13|5475.13|0
1629119430000|2021-08-16 13:10:30|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.13|5475.13|0
1629119490000|2021-08-16 13:11:30|5475.61|5475.61|5475.61|5475.61|5475.61|5475.61|5475.61|5475.61|0
1629119510000|2021-08-16 13:11:50|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|0
1629119520000|2021-08-16 13:12:00|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1629119530000|2021-08-16 13:12:10|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|0
1629119540000|2021-08-16 13:12:20|5473.95|5473.95|5474.3|5474.3|5474.3|5474.3|5473.95|5473.95|0
1629119590000|2021-08-16 13:13:10|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|0
1629119600000|2021-08-16 13:13:20|5474.54|5474.54|5474.78|5474.78|5474.78|5474.78|5474.54|5474.54|0
1629119640000|2021-08-16 13:14:00|5475.13|5475.13|5476.55|5476.55|5476.55|5476.55|5475.13|5475.13|0
1629119650000|2021-08-16 13:14:10|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|0
1629119670000|2021-08-16 13:14:30|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|0
1629119690000|2021-08-16 13:14:50|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1629119720000|2021-08-16 13:15:20|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1629119730000|2021-08-16 13:15:30|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1629119780000|2021-08-16 13:16:20|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|0
1629119800000|2021-08-16 13:16:40|5475.13|5475.13|5475.13|5475.13|5475.13|5475.13|5475.13|5475.13|0
1629119810000|2021-08-16 13:16:50|5475.25|5475.25|5475.01|5475.01|5475.25|5475.25|5475.01|5475.01|0
1629119820000|2021-08-16 13:17:00|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|5474.73|0
1629119840000|2021-08-16 13:17:20|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|0
1629119850000|2021-08-16 13:17:30|5474.5|5474.5|5474.26|5474.26|5474.5|5474.5|5474.26|5474.26|0
1629119880000|2021-08-16 13:18:00|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|0
1629119900000|2021-08-16 13:18:20|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|0
1629119940000|2021-08-16 13:19:00|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|5474.42|0
1629119960000|2021-08-16 13:19:20|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|0
1629119980000|2021-08-16 13:19:40|5474.89|5474.89|5474.89|5474.89|5474.89|5474.89|5474.89|5474.89|0
1629120000000|2021-08-16 13:20:00|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1629120060000|2021-08-16 13:21:00|5475.35|5475.35|5475.47|5475.47|5475.47|5475.47|5475.35|5475.35|0
1629120080000|2021-08-16 13:21:20|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|5476.18|0
1629120100000|2021-08-16 13:21:40|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|0
1629120110000|2021-08-16 13:21:50|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|0
1629120120000|2021-08-16 13:22:00|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|0
1629120150000|2021-08-16 13:22:30|5476.87|5476.87|5477.22|5477.22|5477.22|5477.22|5476.87|5476.87|0
1629120160000|2021-08-16 13:22:40|5477.46|5477.46|5478.17|5478.17|5478.17|5478.17|5477.46|5477.46|0
1629120180000|2021-08-16 13:23:00|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|0
1629120250000|2021-08-16 13:24:10|5478.76|5478.76|5479.12|5479.12|5479.12|5479.12|5478.76|5478.76|0
1629120270000|2021-08-16 13:24:30|5479.47|5479.47|5479.12|5479.12|5479.47|5479.47|5478.78|5478.78|0
1629120300000|2021-08-16 13:25:00|5479.46|5479.46|5480.22|5480.22|5480.22|5480.22|5479.46|5479.46|0
1629120310000|2021-08-16 13:25:10|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|0
1629120320000|2021-08-16 13:25:20|5480.14|5480.14|5480.14|5480.14|5480.14|5480.14|5480.14|5480.14|0
1629120350000|2021-08-16 13:25:50|5479.9|5479.9|5479.66|5479.66|5479.9|5479.9|5479.66|5479.66|0
1629120370000|2021-08-16 13:26:10|5479.94|5479.94|5479.94|5479.94|5479.94|5479.94|5479.94|5479.94|0
1629120390000|2021-08-16 13:26:30|5480.18|5480.18|5480.9|5480.9|5480.9|5480.9|5480.18|5480.18|0
1629120410000|2021-08-16 13:26:50|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|5481.25|0
1629120420000|2021-08-16 13:27:00|5481.49|5481.49|5482.2|5482.2|5482.2|5482.2|5481.49|5481.49|0
1629120450000|2021-08-16 13:27:30|5481.96|5481.96|5481.73|5481.73|5481.96|5481.96|5481.73|5481.73|0
1629120460000|2021-08-16 13:27:40|5482.08|5482.08|5482.2|5482.2|5482.2|5482.2|5481.97|5481.97|0
1629120470000|2021-08-16 13:27:50|5482.32|5482.32|5482.67|5482.67|5482.67|5482.67|5482.32|5482.32|0
1629120500000|2021-08-16 13:28:20|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|0
1629120540000|2021-08-16 13:29:00|5482.08|5482.08|5482.2|5482.2|5482.2|5482.2|5481.96|5481.96|0
1629120550000|2021-08-16 13:29:10|5482.32|5482.32|5482.2|5482.2|5482.32|5482.32|5482.2|5482.2|0
1629120560000|2021-08-16 13:29:20|5482.91|5482.91|5485.25|5485.25|5485.25|5485.25|5482.91|5482.91|0
1629120600000|2021-08-16 13:30:00|5484.89|5484.89|5484.66|5484.66|5484.89|5484.89|5484.54|5484.54|0
1629120610000|2021-08-16 13:30:10|5485.37|5485.37|5484.3|5484.3|5485.37|5485.37|5484.3|5484.3|0
1629120630000|2021-08-16 13:30:30|5484.66|5484.66|5484.3|5484.3|5484.66|5484.66|5484.3|5484.3|0
1629120640000|2021-08-16 13:30:40|5484.42|5484.42|5485.72|5485.72|5485.84|5485.84|5484.42|5484.42|0
1629120650000|2021-08-16 13:30:50|5486.19|5486.19|5486.19|5486.19|5486.19|5486.19|5486.19|5486.19|0
1629120660000|2021-08-16 13:31:00|5485.84|5485.84|5486.55|5486.55|5486.55|5486.55|5485.84|5485.84|0
1629120670000|2021-08-16 13:31:10|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|0
1629120680000|2021-08-16 13:31:20|5485.13|5485.13|5485.01|5485.01|5485.13|5485.13|5484.77|5484.77|0
1629120710000|2021-08-16 13:31:50|5485.25|5485.25|5485.96|5485.96|5485.96|5485.96|5485.25|5485.25|0
1629120730000|2021-08-16 13:32:10|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|0
1629120740000|2021-08-16 13:32:20|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|0
1629120770000|2021-08-16 13:32:50|5485.56|5485.56|5484.37|5484.37|5485.92|5485.92|5484.37|5484.37|0
1629120780000|2021-08-16 13:33:00|5484.73|5484.73|5484.73|5484.73|5484.73|5484.73|5484.73|5484.73|0
1629120790000|2021-08-16 13:33:10|5484.26|5484.26|5484.61|5484.61|5485.32|5485.32|5484.26|5484.26|0
1629120800000|2021-08-16 13:33:20|5484.37|5484.37|5482.63|5482.63|5484.37|5484.37|5481.92|5481.92|0
1629120810000|2021-08-16 13:33:30|5482.29|5482.29|5482.29|5482.29|5482.29|5482.29|5482.29|5482.29|0
1629120820000|2021-08-16 13:33:40|5481.22|5481.22|5481.22|5481.22|5481.22|5481.22|5481.22|5481.22|0
1629120830000|2021-08-16 13:33:50|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|0
1629120840000|2021-08-16 13:34:00|5481.1|5481.1|5481.1|5481.1|5481.1|5481.1|5481.1|5481.1|0
1629120850000|2021-08-16 13:34:10|5480.03|5480.03|5479.93|5479.93|5480.39|5480.39|5479.22|5479.22|0
1629120860000|2021-08-16 13:34:20|5479.57|5479.57|5479.93|5479.93|5479.93|5479.93|5479.57|5479.57|0
1629120870000|2021-08-16 13:34:30|5479.22|5479.22|5480.28|5480.28|5480.28|5480.28|5479.22|5479.22|0
1629120880000|2021-08-16 13:34:40|5480.17|5480.17|5480.17|5480.17|5480.17|5480.17|5480.17|5480.17|0
1629120910000|2021-08-16 13:35:10|5480.88|5480.88|5481.23|5481.23|5481.23|5481.23|5480.88|5480.88|0
1629120920000|2021-08-16 13:35:20|5480.88|5480.88|5480.88|5480.88|5480.88|5480.88|5480.52|5480.52|0
1629120940000|2021-08-16 13:35:40|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.64|5480.64|0
1629120960000|2021-08-16 13:36:00|5480.05|5480.05|5479.69|5479.69|5480.05|5480.05|5479.69|5479.69|0
1629120970000|2021-08-16 13:36:10|5479.93|5479.93|5479.93|5479.93|5479.93|5479.93|5479.69|5479.69|0
1629120980000|2021-08-16 13:36:20|5480.64|5480.64|5480.64|5480.64|5480.64|5480.64|5480.64|5480.64|0
1629121000000|2021-08-16 13:36:40|5480.28|5480.28|5478.86|5478.86|5480.28|5480.28|5478.86|5478.86|0
1629121020000|2021-08-16 13:37:00|5479.22|5479.22|5478.75|5478.75|5479.57|5479.57|5478.75|5478.75|0
1629121030000|2021-08-16 13:37:10|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1629121040000|2021-08-16 13:37:20|5478.04|5478.04|5476.75|5476.75|5478.04|5478.04|5476.75|5476.75|0
1629121050000|2021-08-16 13:37:30|5476.41|5476.41|5476.83|5476.83|5476.83|5476.83|5476.13|5476.13|0
1629121060000|2021-08-16 13:37:40|5476.6|5476.6|5475.53|5475.53|5476.6|5476.6|5475.41|5475.41|0
1629121070000|2021-08-16 13:37:50|5475.18|5475.18|5474.47|5474.47|5475.18|5475.18|5474.47|5474.47|0
1629121080000|2021-08-16 13:38:00|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1629121090000|2021-08-16 13:38:10|5475.18|5475.18|5476.24|5476.24|5476.6|5476.6|5475.18|5475.18|0
1629121100000|2021-08-16 13:38:20|5476|5476|5476|5476|5476|5476|5476|5476|0
1629121110000|2021-08-16 13:38:30|5475.29|5475.29|5475.29|5475.29|5475.29|5475.29|5475.29|5475.29|0
1629121140000|2021-08-16 13:39:00|5475.65|5475.65|5474.23|5474.23|5475.65|5475.65|5474.23|5474.23|0
1629121170000|2021-08-16 13:39:30|5475.65|5475.65|5475.29|5475.29|5475.65|5475.65|5475.29|5475.29|0
1629121190000|2021-08-16 13:39:50|5476|5476|5476|5476|5477.07|5477.07|5476|5476|0
1629121200000|2021-08-16 13:40:00|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|0
1629121210000|2021-08-16 13:40:10|5476.6|5476.6|5477.31|5477.31|5477.31|5477.31|5476.6|5476.6|0
1629121220000|2021-08-16 13:40:20|5478|5478|5477.66|5477.66|5478|5478|5477.66|5477.66|0
1629121240000|2021-08-16 13:40:40|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|0
1629121250000|2021-08-16 13:40:50|5478.02|5478.02|5477.31|5477.31|5478.02|5478.02|5477.31|5477.31|0
1629121260000|2021-08-16 13:41:00|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1629121280000|2021-08-16 13:41:20|5479.07|5479.07|5478.59|5478.59|5479.07|5479.07|5478.36|5478.36|0
1629121290000|2021-08-16 13:41:30|5478.71|5478.71|5478.47|5478.47|5478.83|5478.83|5478.47|5478.47|0
1629121300000|2021-08-16 13:41:40|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1629121310000|2021-08-16 13:41:50|5477.64|5477.64|5478.23|5478.23|5479.3|5479.3|5477.64|5477.64|0
1629121320000|2021-08-16 13:42:00|5478|5478|5478.12|5478.12|5478.12|5478.12|5478|5478|0
1629121330000|2021-08-16 13:42:10|5478.35|5478.35|5478.59|5478.59|5478.71|5478.71|5478.12|5478.12|0
1629121350000|2021-08-16 13:42:30|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|0
1629121360000|2021-08-16 13:42:40|5478.35|5478.35|5478.71|5478.71|5478.71|5478.71|5478.35|5478.35|0
1629121370000|2021-08-16 13:42:50|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|0
1629121390000|2021-08-16 13:43:10|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|0
1629121410000|2021-08-16 13:43:30|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1629121420000|2021-08-16 13:43:40|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|0
1629121440000|2021-08-16 13:44:00|5479.06|5479.06|5479.18|5479.18|5479.18|5479.18|5479.06|5479.06|0
1629121450000|2021-08-16 13:44:10|5479.06|5479.06|5479.53|5479.53|5479.77|5479.77|5479.06|5479.06|0
1629121470000|2021-08-16 13:44:30|5478.82|5478.82|5478.47|5478.47|5478.82|5478.82|5478.47|5478.47|0
1629121490000|2021-08-16 13:44:50|5478.35|5478.35|5478.82|5478.82|5479.06|5479.06|5478.35|5478.35|0
1629121510000|2021-08-16 13:45:10|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|0
1629121520000|2021-08-16 13:45:20|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|0
1629121530000|2021-08-16 13:45:30|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|5479.77|0
1629121540000|2021-08-16 13:45:40|5479.65|5479.65|5479.18|5479.18|5479.65|5479.65|5479.18|5479.18|0
1629121570000|2021-08-16 13:46:10|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|0
1629121580000|2021-08-16 13:46:20|5478.12|5478.12|5478.83|5478.83|5478.83|5478.83|5478.12|5478.12|0
1629121590000|2021-08-16 13:46:30|5479.06|5479.06|5479.06|5479.06|5479.18|5479.18|5478.95|5478.95|0
1629121600000|2021-08-16 13:46:40|5478.71|5478.71|5478.94|5478.94|5478.94|5478.94|5478.71|5478.71|0
1629121650000|2021-08-16 13:47:30|5479.3|5479.3|5480.84|5480.84|5480.84|5480.84|5479.3|5479.3|0
1629121660000|2021-08-16 13:47:40|5481.18|5481.18|5481.89|5481.89|5481.89|5481.89|5481.18|5481.18|0
1629121670000|2021-08-16 13:47:50|5482.24|5482.24|5483.7|5483.7|5483.7|5483.7|5482.24|5482.24|0
1629121680000|2021-08-16 13:48:00|5483.81|5483.81|5484.88|5484.88|5484.88|5484.88|5483.81|5483.81|0
1629121690000|2021-08-16 13:48:10|5484.17|5484.17|5484.17|5484.17|5484.17|5484.17|5484.17|5484.17|0
1629121710000|2021-08-16 13:48:30|5483.83|5483.83|5482.29|5482.29|5483.83|5483.83|5482.29|5482.29|0
1629121720000|2021-08-16 13:48:40|5480.87|5480.87|5480.51|5480.51|5480.87|5480.87|5480.51|5480.51|0
1629121730000|2021-08-16 13:48:50|5480.17|5480.17|5480.06|5480.06|5480.17|5480.17|5480.06|5480.06|0
1629121750000|2021-08-16 13:49:10|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|0
1629121760000|2021-08-16 13:49:20|5479.58|5479.58|5478.99|5478.99|5479.58|5479.58|5478.99|5478.99|0
1629121770000|2021-08-16 13:49:30|5479.35|5479.35|5479.35|5479.35|5479.47|5479.47|5479.35|5479.35|0
1629121780000|2021-08-16 13:49:40|5479.7|5479.7|5479.82|5479.82|5479.82|5479.82|5479.7|5479.7|0
1629121790000|2021-08-16 13:49:50|5479.47|5479.47|5478.87|5478.87|5479.47|5479.47|5478.76|5478.76|0
1629121800000|2021-08-16 13:50:00|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|0
1629121820000|2021-08-16 13:50:20|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5477.94|5477.94|0
1629121850000|2021-08-16 13:50:50|5478.18|5478.18|5478.18|5478.18|5478.18|5478.18|5478.18|5478.18|0
1629121860000|2021-08-16 13:51:00|5477.47|5477.47|5478.89|5478.89|5478.89|5478.89|5477.47|5477.47|0
1629121870000|2021-08-16 13:51:10|5479.12|5479.12|5480.44|5480.44|5480.44|5480.44|5479.12|5479.12|0
1629121880000|2021-08-16 13:51:20|5480.1|5480.1|5479.04|5479.04|5480.1|5480.1|5479.04|5479.04|0
1629121910000|2021-08-16 13:51:50|5478.68|5478.68|5478.57|5478.57|5478.68|5478.68|5478.57|5478.57|0
1629121920000|2021-08-16 13:52:00|5478.21|5478.21|5479.39|5479.39|5479.39|5479.39|5478.21|5478.21|0
1629121930000|2021-08-16 13:52:10|5479.75|5479.75|5479.39|5479.39|5479.75|5479.75|5479.39|5479.39|0
1629121940000|2021-08-16 13:52:20|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|0
1629121960000|2021-08-16 13:52:40|5479.62|5479.62|5479.38|5479.38|5479.74|5479.74|5479.38|5479.38|0
1629121970000|2021-08-16 13:52:50|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|5479.03|0
1629121980000|2021-08-16 13:53:00|5479.14|5479.14|5479.62|5479.62|5479.62|5479.62|5479.14|5479.14|0
1629121990000|2021-08-16 13:53:10|5480.33|5480.33|5481.97|5481.97|5481.97|5481.97|5480.33|5480.33|0
1629122010000|2021-08-16 13:53:30|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|5482.31|0
1629122020000|2021-08-16 13:53:40|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|5481.96|0
1629122030000|2021-08-16 13:53:50|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|0
1629122040000|2021-08-16 13:54:00|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|0
1629122050000|2021-08-16 13:54:10|5481.85|5481.85|5481.26|5481.26|5481.85|5481.85|5481.26|5481.26|0
1629122080000|2021-08-16 13:54:40|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1629122090000|2021-08-16 13:54:50|5480.91|5480.91|5480.2|5480.2|5480.91|5480.91|5479.84|5479.84|0
1629122100000|2021-08-16 13:55:00|5479.84|5479.84|5479.77|5479.77|5479.84|5479.84|5479.49|5479.49|0
1629122110000|2021-08-16 13:55:10|5480.83|5480.83|5480.83|5480.83|5480.83|5480.83|5480.83|5480.83|0
1629122120000|2021-08-16 13:55:20|5481.54|5481.54|5482.13|5482.13|5482.13|5482.13|5481.54|5481.54|0
1629122130000|2021-08-16 13:55:30|5481.07|5481.07|5481.42|5481.42|5481.42|5481.42|5481.07|5481.07|0
1629122140000|2021-08-16 13:55:40|5482.84|5482.84|5484.12|5484.12|5484.12|5484.12|5482.84|5482.84|0
1629122150000|2021-08-16 13:55:50|5484.83|5484.83|5484.95|5484.95|5484.95|5484.95|5484.83|5484.83|0
1629122160000|2021-08-16 13:56:00|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|5485.51|0
1629122170000|2021-08-16 13:56:10|5485.63|5485.63|5485.29|5485.29|5485.63|5485.63|5485.29|5485.29|0
1629122180000|2021-08-16 13:56:20|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1629122200000|2021-08-16 13:56:40|5485.29|5485.29|5484.81|5484.81|5485.29|5485.29|5484.81|5484.81|0
1629122210000|2021-08-16 13:56:50|5483.99|5483.99|5484.11|5484.11|5484.11|5484.11|5483.75|5483.75|0
1629122220000|2021-08-16 13:57:00|5483.87|5483.87|5484.34|5484.34|5484.7|5484.7|5483.87|5483.87|0
1629122250000|2021-08-16 13:57:30|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|0
1629122270000|2021-08-16 13:57:50|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|0
1629122290000|2021-08-16 13:58:10|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|0
1629122340000|2021-08-16 13:59:00|5485.2|5485.2|5484.84|5484.84|5485.2|5485.2|5484.84|5484.84|0
1629122350000|2021-08-16 13:59:10|5484.73|5484.73|5484.73|5484.73|5484.73|5484.73|5484.73|5484.73|0
1629122370000|2021-08-16 13:59:30|5484.84|5484.84|5485.55|5485.55|5485.55|5485.55|5484.84|5484.84|0
1629122390000|2021-08-16 13:59:50|5485.91|5485.91|5486.14|5486.14|5486.62|5486.62|5485.91|5485.91|0
1629122400000|2021-08-16 14:00:00|5486.85|5486.85|5488.27|5488.27|5488.27|5488.27|5486.85|5486.85|0
1629122410000|2021-08-16 14:00:10|5487.92|5487.92|5486.85|5486.85|5487.92|5487.92|5486.85|5486.85|0
1629122420000|2021-08-16 14:00:20|5487.09|5487.09|5487.09|5487.09|5487.09|5487.09|5487.09|5487.09|0
1629122450000|2021-08-16 14:00:50|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1629122460000|2021-08-16 14:01:00|5487.44|5487.44|5487.21|5487.21|5487.44|5487.44|5487.21|5487.21|0
1629122470000|2021-08-16 14:01:10|5486.85|5486.85|5486.75|5486.75|5486.85|5486.85|5486.51|5486.51|0
1629122490000|2021-08-16 14:01:30|5487.09|5487.09|5487.21|5487.21|5487.21|5487.21|5487.09|5487.09|0
1629122530000|2021-08-16 14:02:10|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1629122540000|2021-08-16 14:02:20|5486.97|5486.97|5487.57|5487.57|5487.57|5487.57|5485.09|5485.09|0
1629122550000|2021-08-16 14:02:30|5487.22|5487.22|5485.68|5485.68|5487.22|5487.22|5485.44|5485.44|0
1629122570000|2021-08-16 14:02:50|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|0
1629122580000|2021-08-16 14:03:00|5486.51|5486.51|5486.39|5486.39|5486.74|5486.74|5486.39|5486.39|0
1629122590000|2021-08-16 14:03:10|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|0
1629122610000|2021-08-16 14:03:30|5486.27|5486.27|5486.27|5486.27|5486.27|5486.27|5486.27|5486.27|0
1629122620000|2021-08-16 14:03:40|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|0
1629122650000|2021-08-16 14:04:10|5486.98|5486.98|5487.32|5487.32|5487.68|5487.68|5486.98|5486.98|0
1629122660000|2021-08-16 14:04:20|5487.21|5487.21|5486.5|5486.5|5487.21|5487.21|5486.5|5486.5|0
1629122680000|2021-08-16 14:04:40|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1629122710000|2021-08-16 14:05:10|5488.27|5488.27|5488.98|5488.98|5489.34|5489.34|5488.27|5488.27|0
1629122720000|2021-08-16 14:05:20|5489.1|5489.1|5489.57|5489.57|5489.57|5489.57|5488.98|5488.98|0
1629122730000|2021-08-16 14:05:30|5489.45|5489.45|5489.1|5489.1|5490.16|5490.16|5488.74|5488.74|0
1629122740000|2021-08-16 14:05:40|5489.45|5489.45|5489.45|5489.45|5489.45|5489.45|5489.45|5489.45|0
1629122750000|2021-08-16 14:05:50|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|0
1629122760000|2021-08-16 14:06:00|5489.1|5489.1|5489.45|5489.45|5489.45|5489.45|5489.1|5489.1|0
1629122770000|2021-08-16 14:06:10|5490.16|5490.16|5490.16|5490.16|5490.16|5490.16|5490.16|5490.16|0
1629122780000|2021-08-16 14:06:20|5490.05|5490.05|5490.33|5490.33|5490.33|5490.33|5490.05|5490.05|0
1629122790000|2021-08-16 14:06:30|5490.68|5490.68|5492.73|5492.73|5492.73|5492.73|5490.68|5490.68|0
1629122800000|2021-08-16 14:06:40|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|5493.44|0
1629122810000|2021-08-16 14:06:50|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|5492.73|0
1629122820000|2021-08-16 14:07:00|5493.08|5493.08|5492.73|5492.73|5493.08|5493.08|5492.73|5492.73|0
1629122830000|2021-08-16 14:07:10|5492.02|5492.02|5492.37|5492.37|5492.37|5492.37|5492.02|5492.02|0
1629122840000|2021-08-16 14:07:20|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|5491.66|0
1629122850000|2021-08-16 14:07:30|5492.01|5492.01|5492.37|5492.37|5492.37|5492.37|5492.01|5492.01|0
1629122860000|2021-08-16 14:07:40|5492.72|5492.72|5493.06|5493.06|5493.06|5493.06|5492.72|5492.72|0
1629122870000|2021-08-16 14:07:50|5493.42|5493.42|5493.08|5493.08|5493.42|5493.42|5492.72|5492.72|0
1629122890000|2021-08-16 14:08:10|5493.43|5493.43|5494.02|5494.02|5494.02|5494.02|5493.43|5493.43|0
1629122900000|2021-08-16 14:08:20|5494.38|5494.38|5495.21|5495.21|5495.21|5495.21|5494.38|5494.38|0
1629122910000|2021-08-16 14:08:30|5495.55|5495.55|5495.55|5495.55|5495.55|5495.55|5495.55|5495.55|0
1629122940000|2021-08-16 14:09:00|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|5496.97|0
1629122950000|2021-08-16 14:09:10|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.5|5496.5|0
1629122960000|2021-08-16 14:09:20|5497.21|5497.21|5496.85|5496.85|5497.21|5497.21|5496.85|5496.85|0
1629122970000|2021-08-16 14:09:30|5497.21|5497.21|5497.21|5497.21|5497.21|5497.21|5497.21|5497.21|0
1629122990000|2021-08-16 14:09:50|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|0
1629123000000|2021-08-16 14:10:00|5496.5|5496.5|5496.5|5496.5|5496.5|5496.5|5496.5|5496.5|0
1629123010000|2021-08-16 14:10:10|5496.26|5496.26|5495.91|5495.91|5496.26|5496.26|5495.91|5495.91|0
1629123020000|2021-08-16 14:10:20|5495.55|5495.55|5495.79|5495.79|5495.91|5495.91|5495.55|5495.55|0
1629123030000|2021-08-16 14:10:30|5496.5|5496.5|5496.85|5496.85|5496.85|5496.85|5496.5|5496.5|0
1629123040000|2021-08-16 14:10:40|5496.97|5496.97|5496.62|5496.62|5496.97|5496.97|5496.62|5496.62|0
1629123050000|2021-08-16 14:10:50|5496.26|5496.26|5496.26|5496.26|5496.26|5496.26|5496.26|5496.26|0
1629123060000|2021-08-16 14:11:00|5495.55|5495.55|5495.55|5495.55|5495.55|5495.55|5495.55|5495.55|0
1629123070000|2021-08-16 14:11:10|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|5495.91|0
1629123080000|2021-08-16 14:11:20|5496.26|5496.26|5496.74|5496.74|5496.74|5496.74|5496.26|5496.26|0
1629123090000|2021-08-16 14:11:30|5497.08|5497.08|5497.31|5497.31|5497.31|5497.31|5497.08|5497.08|0
1629123110000|2021-08-16 14:11:50|5498.38|5498.38|5498.73|5498.73|5498.73|5498.73|5498.38|5498.38|0
1629123120000|2021-08-16 14:12:00|5498.38|5498.38|5498.61|5498.61|5498.61|5498.61|5498.38|5498.38|0
1629123130000|2021-08-16 14:12:10|5497.19|5497.19|5496.48|5496.48|5497.19|5497.19|5496.48|5496.48|0
1629123150000|2021-08-16 14:12:30|5496.6|5496.6|5496.26|5496.26|5496.6|5496.6|5496.26|5496.26|0
1629123160000|2021-08-16 14:12:40|5496.14|5496.14|5496.5|5496.5|5496.5|5496.5|5496.14|5496.14|0
1629123180000|2021-08-16 14:13:00|5496.85|5496.85|5495.66|5495.66|5496.85|5496.85|5495.66|5495.66|0
1629123190000|2021-08-16 14:13:10|5495.32|5495.32|5495.44|5495.44|5495.68|5495.68|5495.32|5495.32|0
1629123200000|2021-08-16 14:13:20|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1629123210000|2021-08-16 14:13:30|5495.8|5495.8|5495.8|5495.8|5495.8|5495.8|5495.8|5495.8|0
1629123220000|2021-08-16 14:13:40|5496.15|5496.15|5496.15|5496.15|5496.15|5496.15|5496.15|5496.15|0
1629123240000|2021-08-16 14:14:00|5496.86|5496.86|5495.8|5495.8|5496.86|5496.86|5495.8|5495.8|0
1629123250000|2021-08-16 14:14:10|5495.44|5495.44|5495.44|5495.44|5495.44|5495.44|5495.44|5495.44|0
1629123260000|2021-08-16 14:14:20|5495.8|5495.8|5495.8|5495.8|5495.8|5495.8|5495.8|5495.8|0
1629123270000|2021-08-16 14:14:30|5496.15|5496.15|5496.15|5496.15|5496.15|5496.15|5496.15|5496.15|0
1629123290000|2021-08-16 14:14:50|5497.22|5497.22|5496.86|5496.86|5497.22|5497.22|5496.86|5496.86|0
1629123300000|2021-08-16 14:15:00|5497.22|5497.22|5497.22|5497.22|5497.22|5497.22|5497.22|5497.22|0
1629123310000|2021-08-16 14:15:10|5497.93|5497.93|5498.98|5498.98|5498.98|5498.98|5497.93|5497.93|0
1629123320000|2021-08-16 14:15:20|5498.74|5498.74|5498.03|5498.03|5498.74|5498.74|5498.03|5498.03|0
1629123330000|2021-08-16 14:15:30|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|0
1629123350000|2021-08-16 14:15:50|5498.39|5498.39|5498.39|5498.39|5498.39|5498.39|5498.39|5498.39|0
1629123370000|2021-08-16 14:16:10|5498.5|5498.5|5498.16|5498.16|5498.5|5498.5|5498.16|5498.16|0
1629123380000|2021-08-16 14:16:20|5498.28|5498.28|5498.16|5498.16|5498.28|5498.28|5498.16|5498.16|0
1629123390000|2021-08-16 14:16:30|5499.11|5499.11|5499.81|5499.81|5499.81|5499.81|5499.11|5499.11|0
1629123400000|2021-08-16 14:16:40|5499.1|5499.1|5498.39|5498.39|5499.1|5499.1|5498.39|5498.39|0
1629123420000|2021-08-16 14:17:00|5499.1|5499.1|5497.56|5497.56|5499.1|5499.1|5497.33|5497.33|0
1629123430000|2021-08-16 14:17:10|5497.92|5497.92|5498.15|5498.15|5498.27|5498.27|5497.8|5497.8|0
1629123440000|2021-08-16 14:17:20|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|5498.51|0
1629123450000|2021-08-16 14:17:30|5498.15|5498.15|5497.8|5497.8|5498.15|5498.15|5497.8|5497.8|0
1629123460000|2021-08-16 14:17:40|5498.51|5498.51|5498.98|5498.98|5498.98|5498.98|5498.51|5498.51|0
1629123470000|2021-08-16 14:17:50|5500.4|5500.4|5500.4|5500.4|5500.4|5500.4|5500.4|5500.4|0
1629123490000|2021-08-16 14:18:10|5500.75|5500.75|5501.23|5501.23|5501.23|5501.23|5500.75|5500.75|0
1629123510000|2021-08-16 14:18:30|5501.57|5501.57|5501.21|5501.21|5501.57|5501.57|5501.21|5501.21|0
1629123520000|2021-08-16 14:18:40|5501.92|5501.92|5501.81|5501.81|5501.92|5501.92|5501.57|5501.57|0
1629123530000|2021-08-16 14:18:50|5501.34|5501.34|5500.39|5500.39|5501.34|5501.34|5499.68|5499.68|0
1629123540000|2021-08-16 14:19:00|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|5500.75|0
1629123560000|2021-08-16 14:19:20|5499.68|5499.68|5499.68|5499.68|5499.68|5499.68|5499.68|5499.68|0
1629123570000|2021-08-16 14:19:30|5500.75|5500.75|5501.81|5501.81|5501.81|5501.81|5500.75|5500.75|0
1629123600000|2021-08-16 14:20:00|5501.93|5501.93|5501.69|5501.69|5501.93|5501.93|5501.46|5501.46|0
1629123610000|2021-08-16 14:20:10|5500.63|5500.63|5500.63|5500.63|5500.63|5500.63|5500.63|5500.63|0
1629123620000|2021-08-16 14:20:20|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|5499.92|0
1629123640000|2021-08-16 14:20:40|5499.21|5499.21|5498.62|5498.62|5499.21|5499.21|5498.62|5498.62|0
1629123660000|2021-08-16 14:21:00|5497.91|5497.91|5497.63|5497.63|5497.91|5497.91|5497.63|5497.63|0
1629123670000|2021-08-16 14:21:10|5497.05|5497.05|5497.06|5497.06|5497.06|5497.06|5496.71|5496.71|0
1629123680000|2021-08-16 14:21:20|5496.35|5496.35|5496|5496|5496.35|5496.35|5495.65|5495.65|0
1629123700000|2021-08-16 14:21:40|5495.76|5495.76|5495.76|5495.76|5495.76|5495.76|5495.76|5495.76|0
1629123710000|2021-08-16 14:21:50|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|5495.41|0
1629123720000|2021-08-16 14:22:00|5495.76|5495.76|5495.05|5495.05|5495.76|5495.76|5495.05|5495.05|0
1629123740000|2021-08-16 14:22:20|5495.17|5495.17|5495.17|5495.17|5495.17|5495.17|5495.17|5495.17|0
1629123750000|2021-08-16 14:22:30|5495.88|5495.88|5495.41|5495.41|5496.94|5496.94|5495.41|5495.41|0
1629123780000|2021-08-16 14:23:00|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|0
1629123830000|2021-08-16 14:23:50|5494.1|5494.1|5494.1|5494.1|5494.1|5494.1|5494.1|5494.1|0
1629123840000|2021-08-16 14:24:00|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|0
1629123850000|2021-08-16 14:24:10|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|5492.68|0
1629123860000|2021-08-16 14:24:20|5492.57|5492.57|5492.92|5492.92|5492.92|5492.92|5492.57|5492.57|0
1629123880000|2021-08-16 14:24:40|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|5492.21|0
1629123910000|2021-08-16 14:25:10|5491.5|5491.5|5492.57|5492.57|5492.57|5492.57|5491.5|5491.5|0
1629123930000|2021-08-16 14:25:30|5493.04|5493.04|5492.69|5492.69|5493.04|5493.04|5492.69|5492.69|0
1629123940000|2021-08-16 14:25:40|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|0
1629123960000|2021-08-16 14:26:00|5493.4|5493.4|5493.4|5493.4|5493.4|5493.4|5493.4|5493.4|0
1629123970000|2021-08-16 14:26:10|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|0
1629123980000|2021-08-16 14:26:20|5492.69|5492.69|5492.69|5492.69|5492.69|5492.69|5492.69|5492.69|0
1629123990000|2021-08-16 14:26:30|5492.57|5492.57|5491.38|5491.38|5492.57|5492.57|5491.38|5491.38|0
1629124020000|2021-08-16 14:27:00|5491.03|5491.03|5490.91|5490.91|5491.03|5491.03|5490.67|5490.67|0
1629124030000|2021-08-16 14:27:10|5491.62|5491.62|5492.33|5492.33|5492.33|5492.33|5491.62|5491.62|0
1629124040000|2021-08-16 14:27:20|5492.45|5492.45|5492.69|5492.69|5492.69|5492.69|5492.45|5492.45|0
1629124060000|2021-08-16 14:27:40|5493.75|5493.75|5493.4|5493.4|5493.75|5493.75|5493.4|5493.4|0
1629124080000|2021-08-16 14:28:00|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|5493.04|0
1629124090000|2021-08-16 14:28:10|5493.4|5493.4|5494.23|5494.23|5494.23|5494.23|5493.16|5493.16|0
1629124100000|2021-08-16 14:28:20|5493.52|5493.52|5493.52|5493.52|5493.52|5493.52|5493.52|5493.52|0
1629124110000|2021-08-16 14:28:30|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|5493.64|0
1629124130000|2021-08-16 14:28:50|5493.52|5493.52|5493.4|5493.4|5493.52|5493.52|5493.4|5493.4|0
1629124140000|2021-08-16 14:29:00|5493.64|5493.64|5493.04|5493.04|5493.75|5493.75|5493.04|5493.04|0
1629124160000|2021-08-16 14:29:20|5492.8|5492.8|5491.4|5491.4|5492.8|5492.8|5491.4|5491.4|0
1629124170000|2021-08-16 14:29:30|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|0
1629124180000|2021-08-16 14:29:40|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|0
1629124190000|2021-08-16 14:29:50|5490.81|5490.81|5490.69|5490.69|5490.81|5490.81|5490.69|5490.69|0
1629124200000|2021-08-16 14:30:00|5491.04|5491.04|5491.75|5491.75|5491.75|5491.75|5491.04|5491.04|0
1629124210000|2021-08-16 14:30:10|5492.46|5492.46|5492.58|5492.58|5492.58|5492.58|5492.46|5492.46|0
1629124220000|2021-08-16 14:30:20|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|0
1629124230000|2021-08-16 14:30:30|5491.87|5491.87|5491.52|5491.52|5491.87|5491.87|5491.52|5491.52|0
1629124240000|2021-08-16 14:30:40|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|5491.04|0
1629124250000|2021-08-16 14:30:50|5490.7|5490.7|5491.05|5491.05|5491.05|5491.05|5490.34|5490.34|0
1629124270000|2021-08-16 14:31:10|5490.82|5490.82|5491.17|5491.17|5491.17|5491.17|5490.82|5490.82|0
1629124280000|2021-08-16 14:31:20|5491.53|5491.53|5490.46|5490.46|5491.53|5491.53|5490.46|5490.46|0
1629124330000|2021-08-16 14:32:10|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|0
1629124340000|2021-08-16 14:32:20|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|0
1629124350000|2021-08-16 14:32:30|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|0
1629124360000|2021-08-16 14:32:40|5488.84|5488.84|5489.31|5489.31|5489.31|5489.31|5488.84|5488.84|0
1629124370000|2021-08-16 14:32:50|5487.89|5487.89|5487.53|5487.53|5487.89|5487.89|5487.53|5487.53|0
1629124400000|2021-08-16 14:33:20|5487.29|5487.29|5487.41|5487.41|5487.41|5487.41|5487.06|5487.06|0
1629124410000|2021-08-16 14:33:30|5487.06|5487.06|5487.41|5487.41|5487.41|5487.41|5487.06|5487.06|0
1629124460000|2021-08-16 14:34:20|5487.06|5487.06|5486.7|5486.7|5487.06|5487.06|5486.35|5486.35|0
1629124470000|2021-08-16 14:34:30|5487.41|5487.41|5487.13|5487.13|5487.41|5487.41|5487.13|5487.13|0
1629124480000|2021-08-16 14:34:40|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|0
1629124490000|2021-08-16 14:34:50|5488.01|5488.01|5488.01|5488.01|5488.01|5488.01|5488.01|5488.01|0
1629124540000|2021-08-16 14:35:40|5488.12|5488.12|5488.6|5488.6|5488.6|5488.6|5488.12|5488.12|0
1629124560000|2021-08-16 14:36:00|5488.24|5488.24|5488.01|5488.01|5488.24|5488.24|5488.01|5488.01|0
1629124570000|2021-08-16 14:36:10|5487.65|5487.65|5487.77|5487.77|5487.77|5487.77|5487.65|5487.65|0
1629124580000|2021-08-16 14:36:20|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|0
1629124590000|2021-08-16 14:36:30|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|0
1629124610000|2021-08-16 14:36:50|5488.36|5488.36|5488.36|5488.36|5488.36|5488.36|5488.36|5488.36|0
1629124620000|2021-08-16 14:37:00|5488.24|5488.24|5487.18|5487.18|5488.24|5488.24|5487.18|5487.18|0
1629124630000|2021-08-16 14:37:10|5487.53|5487.53|5487.89|5487.89|5487.89|5487.89|5487.53|5487.53|0
1629124640000|2021-08-16 14:37:20|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|0
1629124660000|2021-08-16 14:37:40|5487.89|5487.89|5488.6|5488.6|5488.95|5488.95|5487.89|5487.89|0
1629124680000|2021-08-16 14:38:00|5487.89|5487.89|5487.19|5487.19|5487.89|5487.89|5486.84|5486.84|0
1629124690000|2021-08-16 14:38:10|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|0
1629124700000|2021-08-16 14:38:20|5487.43|5487.43|5487.78|5487.78|5487.78|5487.78|5487.43|5487.43|0
1629124710000|2021-08-16 14:38:30|5488.02|5488.02|5487.7|5487.7|5488.02|5488.02|5487.7|5487.7|0
1629124720000|2021-08-16 14:38:40|5486.99|5486.99|5486.99|5486.99|5486.99|5486.99|5486.99|5486.99|0
1629124730000|2021-08-16 14:38:50|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1629124790000|2021-08-16 14:39:50|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|0
1629124800000|2021-08-16 14:40:00|5487.74|5487.74|5487.39|5487.39|5487.74|5487.74|5487.39|5487.39|0
1629124840000|2021-08-16 14:40:40|5487.63|5487.63|5487.97|5487.97|5487.97|5487.97|5487.63|5487.63|0
1629124850000|2021-08-16 14:40:50|5487.61|5487.61|5487.26|5487.26|5487.61|5487.61|5487.26|5487.26|0
1629124870000|2021-08-16 14:41:10|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1629124880000|2021-08-16 14:41:20|5487.37|5487.37|5487.37|5487.37|5487.73|5487.73|5487.37|5487.37|0
1629124920000|2021-08-16 14:42:00|5487.14|5487.14|5487.26|5487.26|5487.26|5487.26|5487.14|5487.14|0
1629124940000|2021-08-16 14:42:20|5487.97|5487.97|5487.97|5487.97|5487.97|5487.97|5487.97|5487.97|0
1629124950000|2021-08-16 14:42:30|5488.68|5488.68|5488.68|5488.68|5488.68|5488.68|5488.68|5488.68|0
1629124960000|2021-08-16 14:42:40|5488.91|5488.91|5488.91|5488.91|5488.91|5488.91|5488.91|5488.91|0
1629124970000|2021-08-16 14:42:50|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|0
1629124980000|2021-08-16 14:43:00|5489.39|5489.39|5489.74|5489.74|5489.74|5489.74|5489.39|5489.39|0
1629124990000|2021-08-16 14:43:10|5489.39|5489.39|5489.39|5489.39|5489.39|5489.39|5489.39|5489.39|0
1629125010000|2021-08-16 14:43:30|5489.03|5489.03|5488.32|5488.32|5489.03|5489.03|5488.32|5488.32|0
1629125020000|2021-08-16 14:43:40|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|0
1629125080000|2021-08-16 14:44:40|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|5488.09|0
1629125100000|2021-08-16 14:45:00|5488.8|5488.8|5488.44|5488.44|5488.8|5488.8|5488.44|5488.44|0
1629125110000|2021-08-16 14:45:10|5488.32|5488.32|5487.97|5487.97|5488.32|5488.32|5487.97|5487.97|0
1629125120000|2021-08-16 14:45:20|5487.26|5487.26|5488.32|5488.32|5488.32|5488.32|5487.26|5487.26|0
1629125140000|2021-08-16 14:45:40|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1629125170000|2021-08-16 14:46:10|5487.33|5487.33|5486.52|5486.52|5487.33|5487.33|5486.52|5486.52|0
1629125200000|2021-08-16 14:46:40|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|0
1629125240000|2021-08-16 14:47:20|5487.11|5487.11|5487.59|5487.59|5487.59|5487.59|5487.11|5487.11|0
1629125260000|2021-08-16 14:47:40|5488.28|5488.28|5488.68|5488.68|5488.68|5488.68|5488.28|5488.28|0
1629125280000|2021-08-16 14:48:00|5489.39|5489.39|5489.03|5489.03|5489.39|5489.39|5489.03|5489.03|0
1629125290000|2021-08-16 14:48:10|5488.68|5488.68|5487.85|5487.85|5488.68|5488.68|5487.85|5487.85|0
1629125310000|2021-08-16 14:48:30|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|5487.57|0
1629125350000|2021-08-16 14:49:10|5486.86|5486.86|5487.22|5487.22|5487.22|5487.22|5486.86|5486.86|0
1629125420000|2021-08-16 14:50:20|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|0
1629125440000|2021-08-16 14:50:40|5488.04|5488.04|5488.4|5488.4|5488.4|5488.4|5488.04|5488.04|0
1629125450000|2021-08-16 14:50:50|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1629125460000|2021-08-16 14:51:00|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|5489.11|0
1629125480000|2021-08-16 14:51:20|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1629125510000|2021-08-16 14:51:50|5488.4|5488.4|5488.4|5488.4|5488.4|5488.4|5488.4|5488.4|0
1629125520000|2021-08-16 14:52:00|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|5487.33|0
1629125530000|2021-08-16 14:52:10|5486.99|5486.99|5486.75|5486.75|5486.99|5486.99|5486.75|5486.75|0
1629125540000|2021-08-16 14:52:20|5487.11|5487.11|5485.11|5485.11|5487.11|5487.11|5485.11|5485.11|0
1629125550000|2021-08-16 14:52:30|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|0
1629125570000|2021-08-16 14:52:50|5485.58|5485.58|5485.94|5485.94|5485.94|5485.94|5485.58|5485.58|0
1629125580000|2021-08-16 14:53:00|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|0
1629125590000|2021-08-16 14:53:10|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|0
1629125600000|2021-08-16 14:53:20|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|5486.28|0
1629125620000|2021-08-16 14:53:40|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|0
1629125630000|2021-08-16 14:53:50|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1629125670000|2021-08-16 14:54:30|5486.16|5486.16|5486.16|5486.16|5486.16|5486.16|5486.16|5486.16|0
1629125680000|2021-08-16 14:54:40|5486.51|5486.51|5486.51|5486.51|5486.51|5486.51|5486.51|5486.51|0
1629125710000|2021-08-16 14:55:10|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|5486.63|0
1629125720000|2021-08-16 14:55:20|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|5486.75|0
1629125750000|2021-08-16 14:55:50|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1629125760000|2021-08-16 14:56:00|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|0
1629125780000|2021-08-16 14:56:20|5487.8|5487.8|5487.8|5487.8|5487.8|5487.8|5487.8|5487.8|0
1629125800000|2021-08-16 14:56:40|5488.03|5488.03|5487.56|5487.56|5488.03|5488.03|5487.56|5487.56|0
1629125820000|2021-08-16 14:57:00|5487.28|5487.28|5487.16|5487.16|5487.28|5487.28|5487.16|5487.16|0
1629125860000|2021-08-16 14:57:40|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|0
1629125870000|2021-08-16 14:57:50|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|0
1629125900000|2021-08-16 14:58:20|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|5487.5|0
1629125950000|2021-08-16 14:59:10|5487.15|5487.15|5487.15|5487.15|5487.15|5487.15|5487.15|5487.15|0
1629125960000|2021-08-16 14:59:20|5486.8|5486.8|5486.8|5486.8|5486.8|5486.8|5486.8|5486.8|0
1629125980000|2021-08-16 14:59:40|5486.46|5486.46|5486.1|5486.1|5486.46|5486.46|5486.1|5486.1|0
1629126000000|2021-08-16 15:00:00|5486.46|5486.46|5486.46|5486.46|5486.46|5486.46|5486.46|5486.46|0
1629126010000|2021-08-16 15:00:10|5486.81|5486.81|5486.93|5486.93|5486.93|5486.93|5486.81|5486.81|0
1629126020000|2021-08-16 15:00:20|5487.28|5487.28|5487.4|5487.4|5487.4|5487.4|5487.28|5487.28|0
1629126040000|2021-08-16 15:00:40|5487.52|5487.52|5487.52|5487.52|5487.52|5487.52|5487.52|5487.52|0
1629126060000|2021-08-16 15:01:00|5486.47|5486.47|5485.18|5485.18|5486.47|5486.47|5485.18|5485.18|0
1629126090000|2021-08-16 15:01:30|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|0
1629126120000|2021-08-16 15:02:00|5485.18|5485.18|5485.18|5485.18|5485.18|5485.18|5485.18|5485.18|0
1629126130000|2021-08-16 15:02:10|5485.53|5485.53|5485.53|5485.53|5485.53|5485.53|5485.18|5485.18|0
1629126150000|2021-08-16 15:02:30|5485.18|5485.18|5484.82|5484.82|5485.18|5485.18|5484.82|5484.82|0
1629126160000|2021-08-16 15:02:40|5484.7|5484.7|5485.16|5485.16|5485.16|5485.16|5484.7|5484.7|0
1629126170000|2021-08-16 15:02:50|5485.87|5485.87|5487.18|5487.18|5487.18|5487.18|5485.87|5485.87|0
1629126180000|2021-08-16 15:03:00|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|0
1629126210000|2021-08-16 15:03:30|5487.19|5487.19|5486.48|5486.48|5487.19|5487.19|5486.48|5486.48|0
1629126220000|2021-08-16 15:03:40|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|0
1629126230000|2021-08-16 15:03:50|5486.84|5486.84|5486.84|5486.84|5486.84|5486.84|5486.84|5486.84|0
1629126240000|2021-08-16 15:04:00|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|0
1629126250000|2021-08-16 15:04:10|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|5487.55|0
1629126260000|2021-08-16 15:04:20|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|0
1629126300000|2021-08-16 15:05:00|5487.55|5487.55|5487.89|5487.89|5487.89|5487.89|5487.55|5487.55|0
1629126340000|2021-08-16 15:05:40|5487.77|5487.77|5487.65|5487.65|5487.77|5487.77|5487.65|5487.65|0
1629126370000|2021-08-16 15:06:10|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|0
1629126420000|2021-08-16 15:07:00|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|0
1629126450000|2021-08-16 15:07:30|5487.31|5487.31|5487.43|5487.43|5487.43|5487.43|5486.72|5486.72|0
1629126500000|2021-08-16 15:08:20|5487.78|5487.78|5487.78|5487.78|5487.78|5487.78|5487.78|5487.78|0
1629126580000|2021-08-16 15:09:40|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|0
1629126600000|2021-08-16 15:10:00|5487.43|5487.43|5487.43|5487.43|5487.43|5487.43|5487.43|5487.43|0
1629126630000|2021-08-16 15:10:30|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|5487.67|0
1629126650000|2021-08-16 15:10:50|5488.02|5488.02|5488.02|5488.02|5488.02|5488.02|5488.02|5488.02|0
1629126690000|2021-08-16 15:11:30|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|0
1629126710000|2021-08-16 15:11:50|5488.26|5488.26|5488.26|5488.26|5488.26|5488.26|5488.26|5488.26|0
1629126720000|2021-08-16 15:12:00|5488.61|5488.61|5488.61|5488.61|5488.61|5488.61|5488.61|5488.61|0
1629126760000|2021-08-16 15:12:40|5488.5|5488.5|5488.14|5488.14|5488.5|5488.5|5488.14|5488.14|0
1629126770000|2021-08-16 15:12:50|5488.26|5488.26|5488.26|5488.26|5488.26|5488.26|5488.26|5488.26|0
1629126810000|2021-08-16 15:13:30|5487.91|5487.91|5486.84|5486.84|5487.91|5487.91|5486.84|5486.84|0
1629126820000|2021-08-16 15:13:40|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|0
1629126860000|2021-08-16 15:14:20|5486.96|5486.96|5486.56|5486.56|5486.96|5486.96|5486.56|5486.56|0
1629126870000|2021-08-16 15:14:30|5486.84|5486.84|5486.13|5486.13|5486.84|5486.84|5486.13|5486.13|0
1629126880000|2021-08-16 15:14:40|5486.84|5486.84|5486.84|5486.84|5486.84|5486.84|5486.84|5486.84|0
1629126900000|2021-08-16 15:15:00|5487.19|5487.19|5486.72|5486.72|5487.43|5487.43|5486.72|5486.72|0
1629126920000|2021-08-16 15:15:20|5486.48|5486.48|5486.48|5486.48|5486.48|5486.48|5486.48|5486.48|0
1629126980000|2021-08-16 15:16:20|5486.37|5486.37|5486.01|5486.01|5486.37|5486.37|5486.01|5486.01|0
1629127010000|2021-08-16 15:16:50|5485.67|5485.67|5485.67|5485.67|5485.67|5485.67|5485.67|5485.67|0
1629127030000|2021-08-16 15:17:10|5486.03|5486.03|5486.03|5486.03|5486.03|5486.03|5486.03|5486.03|0
1629127040000|2021-08-16 15:17:20|5486.14|5486.14|5486.38|5486.38|5486.38|5486.38|5486.14|5486.14|0
1629127050000|2021-08-16 15:17:30|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|0
1629127060000|2021-08-16 15:17:40|5485.86|5485.86|5485.86|5485.86|5485.86|5485.86|5485.86|5485.86|0
1629127070000|2021-08-16 15:17:50|5486.22|5486.22|5486.5|5486.5|5486.57|5486.57|5486.22|5486.22|0
1629127140000|2021-08-16 15:19:00|5486.62|5486.62|5486.62|5486.62|5486.62|5486.62|5486.62|5486.62|0
1629127150000|2021-08-16 15:19:10|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|0
1629127170000|2021-08-16 15:19:30|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|0
1629127190000|2021-08-16 15:19:50|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|0
1629127200000|2021-08-16 15:20:00|5485.79|5485.79|5485.79|5485.79|5485.79|5485.79|5485.79|5485.79|0
1629127220000|2021-08-16 15:20:20|5486.14|5486.14|5486.5|5486.5|5486.5|5486.5|5486.14|5486.14|0
1629127250000|2021-08-16 15:20:50|5486.85|5486.85|5487.32|5487.32|5487.32|5487.32|5486.85|5486.85|0
1629127260000|2021-08-16 15:21:00|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|0
1629127290000|2021-08-16 15:21:30|5487.8|5487.8|5488.15|5488.15|5488.15|5488.15|5487.8|5487.8|0
1629127310000|2021-08-16 15:21:50|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|0
1629127320000|2021-08-16 15:22:00|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|0
1629127330000|2021-08-16 15:22:10|5488.39|5488.39|5488.03|5488.03|5488.39|5488.39|5487.32|5487.32|0
1629127340000|2021-08-16 15:22:20|5488.39|5488.39|5488.39|5488.39|5488.39|5488.39|5488.39|5488.39|0
1629127360000|2021-08-16 15:22:40|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1629127370000|2021-08-16 15:22:50|5487.8|5487.8|5487.8|5487.8|5487.8|5487.8|5487.8|5487.8|0
1629127380000|2021-08-16 15:23:00|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|0
1629127390000|2021-08-16 15:23:10|5488.86|5488.86|5488.86|5488.86|5488.86|5488.86|5488.86|5488.86|0
1629127400000|2021-08-16 15:23:20|5488.51|5488.51|5487.63|5487.63|5488.51|5488.51|5487.51|5487.51|0
1629127430000|2021-08-16 15:23:50|5488.34|5488.34|5488|5488|5488.34|5488.34|5488|5488|0
1629127460000|2021-08-16 15:24:20|5488.12|5488.12|5487.88|5487.88|5488.12|5488.12|5487.88|5487.88|0
1629127470000|2021-08-16 15:24:30|5487.53|5487.53|5487.88|5487.88|5487.88|5487.88|5487.53|5487.53|0
1629127500000|2021-08-16 15:25:00|5487.17|5487.17|5487.88|5487.88|5487.88|5487.88|5487.17|5487.17|0
1629127510000|2021-08-16 15:25:10|5488.12|5488.12|5488.13|5488.13|5488.47|5488.47|5488.12|5488.12|0
1629127520000|2021-08-16 15:25:20|5488.84|5488.84|5488.25|5488.25|5489.3|5489.3|5488.25|5488.25|0
1629127540000|2021-08-16 15:25:40|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|0
1629127550000|2021-08-16 15:25:50|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|0
1629127560000|2021-08-16 15:26:00|5486.83|5486.83|5486.83|5486.83|5486.83|5486.83|5486.83|5486.83|0
1629127580000|2021-08-16 15:26:20|5486.55|5486.55|5486.55|5486.55|5486.55|5486.55|5486.55|5486.55|0
1629127600000|2021-08-16 15:26:40|5486.2|5486.2|5486.2|5486.2|5486.2|5486.2|5486.2|5486.2|0
1629127610000|2021-08-16 15:26:50|5485.96|5485.96|5485.6|5485.6|5485.96|5485.96|5485.6|5485.6|0
1629127640000|2021-08-16 15:27:20|5485.25|5485.25|5485.48|5485.48|5485.48|5485.48|5485.13|5485.13|0
1629127650000|2021-08-16 15:27:30|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|0
1629127670000|2021-08-16 15:27:50|5485.25|5485.25|5484.89|5484.89|5485.6|5485.6|5484.89|5484.89|0
1629127680000|2021-08-16 15:28:00|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|0
1629127700000|2021-08-16 15:28:20|5486.31|5486.31|5486.31|5486.31|5486.31|5486.31|5486.31|5486.31|0
1629127720000|2021-08-16 15:28:40|5486.43|5486.43|5486.43|5486.43|5486.43|5486.43|5486.43|5486.43|0
1629127740000|2021-08-16 15:29:00|5486.55|5486.55|5487.12|5487.12|5487.49|5487.49|5486.55|5486.55|0
1629127750000|2021-08-16 15:29:10|5487.48|5487.48|5486.77|5486.77|5487.48|5487.48|5486.77|5486.77|0
1629127760000|2021-08-16 15:29:20|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5486.77|5486.77|0
1629127770000|2021-08-16 15:29:30|5487.41|5487.41|5486.95|5486.95|5487.41|5487.41|5486.95|5486.95|0
1629127780000|2021-08-16 15:29:40|5486.59|5486.59|5485.84|5485.84|5486.83|5486.83|5485.84|5485.84|0
1629127790000|2021-08-16 15:29:50|5485.6|5485.6|5484.91|5484.91|5486.12|5486.12|5484.91|5484.91|0
1629184500000|2021-08-17 07:15:00|5473.1|5473.1|5470|5470|5474.1|5474.1|5470|5470|0
1629184510000|2021-08-17 07:15:10|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|0
1629184530000|2021-08-17 07:15:30|5470.47|5470.47|5470.47|5470.47|5470.47|5470.47|5470.47|5470.47|0
1629184570000|2021-08-17 07:16:10|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|0
1629184580000|2021-08-17 07:16:20|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|5472.2|0
1629184590000|2021-08-17 07:16:30|5471.84|5471.84|5471.13|5471.13|5471.84|5471.84|5471.13|5471.13|0
1629184610000|2021-08-17 07:16:50|5470.44|5470.44|5470.1|5470.1|5470.44|5470.44|5470.1|5470.1|0
1629184630000|2021-08-17 07:17:10|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|0
1629184640000|2021-08-17 07:17:20|5469.75|5469.75|5469.03|5469.03|5470.1|5470.1|5468.86|5468.86|0
1629184650000|2021-08-17 07:17:30|5468.68|5468.68|5469.74|5469.74|5469.74|5469.74|5468.68|5468.68|0
1629184680000|2021-08-17 07:18:00|5469.5|5469.5|5467.58|5467.58|5469.5|5469.5|5467.58|5467.58|0
1629184700000|2021-08-17 07:18:20|5467.24|5467.24|5467.58|5467.58|5467.58|5467.58|5467.24|5467.24|0
1629184710000|2021-08-17 07:18:30|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|5467.93|0
1629184730000|2021-08-17 07:18:50|5468.64|5468.64|5468.98|5468.98|5468.98|5468.98|5468.64|5468.64|0
1629184780000|2021-08-17 07:19:40|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|0
1629184790000|2021-08-17 07:19:50|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|0
1629184800000|2021-08-17 07:20:00|5469.97|5469.97|5469.97|5469.97|5469.97|5469.97|5469.97|5469.97|0
1629184820000|2021-08-17 07:20:20|5469.33|5469.33|5469.33|5469.33|5469.33|5469.33|5469.33|5469.33|0
1629184850000|2021-08-17 07:20:50|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|5469.91|0
1629184860000|2021-08-17 07:21:00|5470.53|5470.53|5470.77|5470.77|5470.77|5470.77|5470.53|5470.53|0
1629184870000|2021-08-17 07:21:10|5471|5471|5471|5471|5471|5471|5471|5471|0
1629184910000|2021-08-17 07:21:50|5473.83|5473.83|5475.25|5475.25|5475.25|5475.25|5473.48|5473.48|0
1629184930000|2021-08-17 07:22:10|5475.73|5475.73|5475.73|5475.73|5475.73|5475.73|5475.73|5475.73|0
1629184940000|2021-08-17 07:22:20|5473.6|5473.6|5473.95|5473.95|5473.95|5473.95|5473.6|5473.6|0
1629184950000|2021-08-17 07:22:30|5473.6|5473.6|5472.18|5472.18|5473.6|5473.6|5471.47|5471.47|0
1629184960000|2021-08-17 07:22:40|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1629184980000|2021-08-17 07:23:00|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|5474.44|0
1629184990000|2021-08-17 07:23:10|5473.38|5473.38|5472.35|5472.35|5473.38|5473.38|5472.35|5472.35|0
1629185010000|2021-08-17 07:23:30|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|0
1629185020000|2021-08-17 07:23:40|5473.77|5473.77|5473.39|5473.39|5474.45|5474.45|5473.39|5473.39|0
1629185030000|2021-08-17 07:23:50|5473.15|5473.15|5470.69|5470.69|5473.15|5473.15|5470.69|5470.69|0
1629185060000|2021-08-17 07:24:20|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|0
1629185080000|2021-08-17 07:24:40|5470.69|5470.69|5471.4|5471.4|5471.4|5471.4|5470.69|5470.69|0
1629185090000|2021-08-17 07:24:50|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|0
1629185110000|2021-08-17 07:25:10|5471.4|5471.4|5470.34|5470.34|5471.4|5471.4|5470.34|5470.34|0
1629185140000|2021-08-17 07:25:40|5470|5470|5470.35|5470.35|5470.35|5470.35|5470|5470|0
1629185150000|2021-08-17 07:25:50|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|5470.71|0
1629185160000|2021-08-17 07:26:00|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1629185170000|2021-08-17 07:26:10|5470|5470|5470.35|5470.35|5470.35|5470.35|5470|5470|0
1629185180000|2021-08-17 07:26:20|5469.64|5469.64|5469.3|5469.3|5469.64|5469.64|5469.3|5469.3|0
1629185190000|2021-08-17 07:26:30|5469.66|5469.66|5468.95|5468.95|5469.66|5469.66|5468.95|5468.95|0
1629185260000|2021-08-17 07:27:40|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|0
1629185270000|2021-08-17 07:27:50|5469.64|5469.64|5469.3|5469.3|5469.64|5469.64|5469.3|5469.3|0
1629185280000|2021-08-17 07:28:00|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|0
1629185290000|2021-08-17 07:28:10|5470|5470|5469.29|5469.29|5470|5470|5469.29|5469.29|0
1629185300000|2021-08-17 07:28:20|5469.63|5469.63|5470.63|5470.63|5470.63|5470.63|5469.63|5469.63|0
1629185310000|2021-08-17 07:28:30|5470.98|5470.98|5470.75|5470.75|5470.98|5470.98|5470.75|5470.75|0
1629185320000|2021-08-17 07:28:40|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|0
1629185350000|2021-08-17 07:29:10|5472.65|5472.65|5471.7|5471.7|5472.65|5472.65|5471.7|5471.7|0
1629185370000|2021-08-17 07:29:30|5471.98|5471.98|5473.4|5473.4|5473.4|5473.4|5471.98|5471.98|0
1629185380000|2021-08-17 07:29:40|5473.75|5473.75|5473.04|5473.04|5473.75|5473.75|5473.04|5473.04|0
1629185390000|2021-08-17 07:29:50|5472.69|5472.69|5473.37|5473.37|5473.37|5473.37|5472.69|5472.69|0
1629185400000|2021-08-17 07:30:00|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|0
1629185410000|2021-08-17 07:30:10|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|0
1629185430000|2021-08-17 07:30:30|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|5473.25|0
1629185470000|2021-08-17 07:31:10|5473.96|5473.96|5473.59|5473.59|5474.3|5474.3|5473.59|5473.59|0
1629185480000|2021-08-17 07:31:20|5473.87|5473.87|5475.29|5475.29|5475.29|5475.29|5473.87|5473.87|0
1629185490000|2021-08-17 07:31:30|5475.41|5475.41|5476.48|5476.48|5476.48|5476.48|5475.41|5475.41|0
1629185520000|2021-08-17 07:32:00|5475.06|5475.06|5475.42|5475.42|5475.42|5475.42|5475.06|5475.06|0
1629185540000|2021-08-17 07:32:20|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|0
1629185570000|2021-08-17 07:32:50|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1629185600000|2021-08-17 07:33:20|5475.42|5475.42|5475.9|5475.9|5475.9|5475.9|5475.42|5475.42|0
1629185640000|2021-08-17 07:34:00|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|0
1629185670000|2021-08-17 07:34:30|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|0
1629185690000|2021-08-17 07:34:50|5478.38|5478.38|5478.38|5478.38|5478.38|5478.38|5478.38|5478.38|0
1629185700000|2021-08-17 07:35:00|5478.73|5478.73|5479.44|5479.44|5479.44|5479.44|5478.73|5478.73|0
1629185710000|2021-08-17 07:35:10|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|5479.09|0
1629185720000|2021-08-17 07:35:20|5478.38|5478.38|5478.38|5478.38|5478.38|5478.38|5478.38|5478.38|0
1629185730000|2021-08-17 07:35:30|5477.31|5477.31|5476.84|5476.84|5477.31|5477.31|5476.84|5476.84|0
1629185760000|2021-08-17 07:36:00|5476.13|5476.13|5477.19|5477.19|5477.19|5477.19|5476.13|5476.13|0
1629185770000|2021-08-17 07:36:10|5476.63|5476.63|5476.29|5476.29|5476.63|5476.63|5476.29|5476.29|0
1629185780000|2021-08-17 07:36:20|5475.93|5475.93|5476.29|5476.29|5476.29|5476.29|5475.58|5475.58|0
1629185800000|2021-08-17 07:36:40|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|0
1629185810000|2021-08-17 07:36:50|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|0
1629185860000|2021-08-17 07:37:40|5476.16|5476.16|5476.16|5476.16|5476.16|5476.16|5476.16|5476.16|0
1629185870000|2021-08-17 07:37:50|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|0
1629185880000|2021-08-17 07:38:00|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|0
1629185910000|2021-08-17 07:38:30|5476.75|5476.75|5477.11|5477.11|5477.11|5477.11|5476.75|5476.75|0
1629185930000|2021-08-17 07:38:50|5476.75|5476.75|5476.4|5476.4|5476.75|5476.75|5476.4|5476.4|0
1629185940000|2021-08-17 07:39:00|5477.11|5477.11|5477.11|5477.11|5477.11|5477.11|5477.11|5477.11|0
1629186000000|2021-08-17 07:40:00|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|0
1629186040000|2021-08-17 07:40:40|5477.11|5477.11|5478.53|5478.53|5478.53|5478.53|5477.11|5477.11|0
1629186120000|2021-08-17 07:42:00|5479.24|5479.24|5478.88|5478.88|5479.24|5479.24|5478.88|5478.88|0
1629186160000|2021-08-17 07:42:40|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1629186180000|2021-08-17 07:43:00|5477.58|5477.58|5477.82|5477.82|5477.82|5477.82|5477.58|5477.58|0
1629186200000|2021-08-17 07:43:20|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|0
1629186230000|2021-08-17 07:43:50|5480.54|5480.54|5479.23|5479.23|5480.54|5480.54|5479.23|5479.23|0
1629186250000|2021-08-17 07:44:10|5479.47|5479.47|5479.58|5479.58|5479.58|5479.58|5479.47|5479.47|0
1629186350000|2021-08-17 07:45:50|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|5479.7|0
1629186390000|2021-08-17 07:46:30|5479.35|5479.35|5481.36|5481.36|5481.36|5481.36|5479.35|5479.35|0
1629186410000|2021-08-17 07:46:50|5481|5481|5480.29|5480.29|5481|5481|5480.29|5480.29|0
1629186420000|2021-08-17 07:47:00|5479.94|5479.94|5479.94|5479.94|5479.94|5479.94|5479.94|5479.94|0
1629186490000|2021-08-17 07:48:10|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1629186500000|2021-08-17 07:48:20|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|0
1629186650000|2021-08-17 07:50:50|5478.52|5478.52|5478.52|5478.52|5478.52|5478.52|5478.52|5478.52|0
1629186670000|2021-08-17 07:51:10|5479.08|5479.08|5479.56|5479.56|5479.56|5479.56|5479.08|5479.08|0
1629186680000|2021-08-17 07:51:20|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|0
1629186720000|2021-08-17 07:52:00|5481.28|5481.28|5480.57|5480.57|5481.28|5481.28|5480.57|5480.57|0
1629186750000|2021-08-17 07:52:30|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|0
1629186780000|2021-08-17 07:53:00|5481.28|5481.28|5482.82|5482.82|5482.82|5482.82|5481.28|5481.28|0
1629186790000|2021-08-17 07:53:10|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|0
1629186800000|2021-08-17 07:53:20|5482.45|5482.45|5482.21|5482.21|5482.45|5482.45|5482.21|5482.21|0
1629186820000|2021-08-17 07:53:40|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|0
1629186830000|2021-08-17 07:53:50|5481.26|5481.26|5480.91|5480.91|5481.26|5481.26|5480.91|5480.91|0
1629186860000|2021-08-17 07:54:20|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1629186880000|2021-08-17 07:54:40|5480.2|5480.2|5480.2|5480.2|5480.2|5480.2|5480.2|5480.2|0
1629186890000|2021-08-17 07:54:50|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|0
1629186900000|2021-08-17 07:55:00|5481.26|5481.26|5482.1|5482.1|5482.33|5482.33|5481.26|5481.26|0
1629186920000|2021-08-17 07:55:20|5481.74|5481.74|5481.39|5481.39|5481.74|5481.74|5481.39|5481.39|0
1629186930000|2021-08-17 07:55:30|5481.03|5481.03|5480.68|5480.68|5481.03|5481.03|5480.68|5480.68|0
1629186960000|2021-08-17 07:56:00|5480.96|5480.96|5478.1|5478.1|5480.96|5480.96|5478.1|5478.1|0
1629187010000|2021-08-17 07:56:50|5477.76|5477.76|5478.11|5478.11|5478.11|5478.11|5477.76|5477.76|0
1629187040000|2021-08-17 07:57:20|5477.88|5477.88|5477.88|5477.88|5477.88|5477.88|5477.88|5477.88|0
1629187080000|2021-08-17 07:58:00|5478.22|5478.22|5479.28|5479.28|5479.28|5479.28|5478.22|5478.22|0
1629187090000|2021-08-17 07:58:10|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1629187110000|2021-08-17 07:58:30|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1629187170000|2021-08-17 07:59:30|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|0
1629187200000|2021-08-17 08:00:00|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|0
1629187250000|2021-08-17 08:00:50|5480.24|5480.24|5482.11|5482.11|5482.11|5482.11|5479.89|5479.89|0
1629187270000|2021-08-17 08:01:10|5481.76|5481.76|5481.76|5481.76|5481.76|5481.76|5481.76|5481.76|0
1629187280000|2021-08-17 08:01:20|5481.05|5481.05|5481.05|5481.05|5481.05|5481.05|5481.05|5481.05|0
1629187300000|2021-08-17 08:01:40|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|0
1629187310000|2021-08-17 08:01:50|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|0
1629187330000|2021-08-17 08:02:10|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1629187340000|2021-08-17 08:02:20|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|0
1629187350000|2021-08-17 08:02:30|5480.7|5480.7|5480.35|5480.35|5480.7|5480.7|5480.35|5480.35|0
1629187410000|2021-08-17 08:03:30|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1629187450000|2021-08-17 08:04:10|5480|5480|5480|5480|5480|5480|5480|5480|0
1629187470000|2021-08-17 08:04:30|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|0
1629187490000|2021-08-17 08:04:50|5479.29|5479.29|5478.57|5478.57|5479.29|5479.29|5478.57|5478.57|0
1629187500000|2021-08-17 08:05:00|5479.64|5479.64|5480.12|5480.12|5480.12|5480.12|5479.64|5479.64|0
1629187520000|2021-08-17 08:05:20|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|0
1629187550000|2021-08-17 08:05:50|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|0
1629187560000|2021-08-17 08:06:00|5480.46|5480.46|5480.1|5480.1|5480.46|5480.46|5480.1|5480.1|0
1629187590000|2021-08-17 08:06:30|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|0
1629187620000|2021-08-17 08:07:00|5479.65|5479.65|5479.65|5479.65|5479.65|5479.65|5479.65|5479.65|0
1629187630000|2021-08-17 08:07:10|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1629187670000|2021-08-17 08:07:50|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|0
1629187680000|2021-08-17 08:08:00|5476.83|5476.83|5476.31|5476.31|5476.83|5476.83|5476.31|5476.31|0
1629187710000|2021-08-17 08:08:30|5476.67|5476.67|5477.02|5477.02|5477.02|5477.02|5476.67|5476.67|0
1629187750000|2021-08-17 08:09:10|5477.26|5477.26|5477.26|5477.26|5477.26|5477.26|5477.26|5477.26|0
1629187810000|2021-08-17 08:10:10|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|0
1629187840000|2021-08-17 08:10:40|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|5478.67|0
1629187850000|2021-08-17 08:10:50|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|5477.96|0
1629187870000|2021-08-17 08:11:10|5479.02|5479.02|5479.02|5479.02|5479.02|5479.02|5479.02|5479.02|0
1629187960000|2021-08-17 08:12:40|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1629187970000|2021-08-17 08:12:50|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1629188010000|2021-08-17 08:13:30|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1629188030000|2021-08-17 08:13:50|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1629188050000|2021-08-17 08:14:10|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1629188060000|2021-08-17 08:14:20|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|0
1629188070000|2021-08-17 08:14:30|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|0
1629188120000|2021-08-17 08:15:20|5481.79|5481.79|5481.44|5481.44|5481.79|5481.79|5481.44|5481.44|0
1629188140000|2021-08-17 08:15:40|5482.15|5482.15|5481.44|5481.44|5482.49|5482.49|5481.44|5481.44|0
1629188190000|2021-08-17 08:16:30|5481.32|5481.32|5481.2|5481.2|5481.32|5481.32|5481.2|5481.2|0
1629188200000|2021-08-17 08:16:40|5480.13|5480.13|5479.57|5479.57|5480.37|5480.37|5479.57|5479.57|0
1629188210000|2021-08-17 08:16:50|5479.81|5479.81|5479.81|5479.81|5479.81|5479.81|5479.81|5479.81|0
1629188220000|2021-08-17 08:17:00|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|0
1629188230000|2021-08-17 08:17:10|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1629188270000|2021-08-17 08:17:50|5479.34|5479.34|5479.34|5479.34|5479.34|5479.34|5479.34|5479.34|0
1629188300000|2021-08-17 08:18:20|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|5478.27|0
1629188350000|2021-08-17 08:19:10|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1629188370000|2021-08-17 08:19:30|5477.68|5477.68|5476.62|5476.62|5477.68|5477.68|5476.62|5476.62|0
1629188380000|2021-08-17 08:19:40|5476.38|5476.38|5476.38|5476.38|5476.38|5476.38|5476.38|5476.38|0
1629188450000|2021-08-17 08:20:50|5476.72|5476.72|5476.72|5476.72|5476.72|5476.72|5476.72|5476.72|0
1629188460000|2021-08-17 08:21:00|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|0
1629188470000|2021-08-17 08:21:10|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|0
1629188530000|2021-08-17 08:22:10|5478.03|5478.03|5478.03|5478.03|5478.03|5478.03|5478.03|5478.03|0
1629188540000|2021-08-17 08:22:20|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|0
1629188580000|2021-08-17 08:23:00|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|5479.08|0
1629188640000|2021-08-17 08:24:00|5479.79|5479.79|5480.13|5480.13|5480.13|5480.13|5479.79|5479.79|0
1629188710000|2021-08-17 08:25:10|5480.84|5480.84|5480.84|5480.84|5480.84|5480.84|5480.84|5480.84|0
1629188720000|2021-08-17 08:25:20|5481.91|5481.91|5482.26|5482.26|5482.26|5482.26|5481.91|5481.91|0
1629188750000|2021-08-17 08:25:50|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|0
1629188760000|2021-08-17 08:26:00|5482.25|5482.25|5482.25|5482.25|5482.25|5482.25|5482.25|5482.25|0
1629188780000|2021-08-17 08:26:20|5481.9|5481.9|5481.66|5481.66|5481.9|5481.9|5481.66|5481.66|0
1629188800000|2021-08-17 08:26:40|5481.32|5481.32|5480.01|5480.01|5481.32|5481.32|5480.01|5480.01|0
1629188820000|2021-08-17 08:27:00|5480.72|5480.72|5482.14|5482.14|5482.14|5482.14|5480.72|5480.72|0
1629188840000|2021-08-17 08:27:20|5482.26|5482.26|5482.26|5482.26|5482.26|5482.26|5482.26|5482.26|0
1629188890000|2021-08-17 08:28:10|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|5482.97|0
1629188900000|2021-08-17 08:28:20|5483.32|5483.32|5483.21|5483.21|5483.32|5483.32|5482.97|5482.97|0
1629188920000|2021-08-17 08:28:40|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|0
1629188930000|2021-08-17 08:28:50|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1629188940000|2021-08-17 08:29:00|5483.44|5483.44|5483.44|5483.44|5483.44|5483.44|5483.44|5483.44|0
1629188950000|2021-08-17 08:29:10|5483.56|5483.56|5483.32|5483.32|5483.56|5483.56|5483.32|5483.32|0
1629188960000|2021-08-17 08:29:20|5482.61|5482.61|5482.61|5482.61|5482.61|5482.61|5482.61|5482.61|0
1629188990000|2021-08-17 08:29:50|5481.9|5481.9|5481.9|5481.9|5481.9|5481.9|5481.9|5481.9|0
1629189000000|2021-08-17 08:30:00|5481.56|5481.56|5481.32|5481.32|5481.56|5481.56|5481.32|5481.32|0
1629189040000|2021-08-17 08:30:40|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|0
1629189060000|2021-08-17 08:31:00|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|5481.67|0
1629189080000|2021-08-17 08:31:20|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|5481.56|0
1629189120000|2021-08-17 08:32:00|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|5481.91|0
1629189140000|2021-08-17 08:32:20|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|0
1629189170000|2021-08-17 08:32:50|5482.67|5482.67|5482.67|5482.67|5482.67|5482.67|5482.67|5482.67|0
1629189190000|2021-08-17 08:33:10|5484.08|5484.08|5484.19|5484.19|5484.19|5484.19|5484.08|5484.08|0
1629189210000|2021-08-17 08:33:30|5484.47|5484.47|5484.95|5484.95|5484.95|5484.95|5484.47|5484.47|0
1629189250000|2021-08-17 08:34:10|5485.66|5485.66|5486.58|5486.58|5486.58|5486.58|5485.66|5485.66|0
1629189260000|2021-08-17 08:34:20|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|5486.82|0
1629189300000|2021-08-17 08:35:00|5486.7|5486.7|5486.92|5486.92|5486.92|5486.92|5486.58|5486.58|0
1629189310000|2021-08-17 08:35:10|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|0
1629189340000|2021-08-17 08:35:40|5487.16|5487.16|5487.87|5487.87|5487.87|5487.87|5487.16|5487.16|0
1629189350000|2021-08-17 08:35:50|5487.52|5487.52|5487.16|5487.16|5487.52|5487.52|5487.16|5487.16|0
1629189400000|2021-08-17 08:36:40|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|0
1629189420000|2021-08-17 08:37:00|5487.16|5487.16|5487.16|5487.16|5487.52|5487.52|5486.81|5486.81|0
1629189470000|2021-08-17 08:37:50|5487.52|5487.52|5486.92|5486.92|5487.52|5487.52|5486.92|5486.92|0
1629189480000|2021-08-17 08:38:00|5486.68|5486.68|5487.39|5487.39|5487.63|5487.63|5486.68|5486.68|0
1629189540000|2021-08-17 08:39:00|5487.75|5487.75|5488.1|5488.1|5488.1|5488.1|5487.75|5487.75|0
1629189550000|2021-08-17 08:39:10|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|0
1629189600000|2021-08-17 08:40:00|5487.04|5487.04|5486.68|5486.68|5487.04|5487.04|5486.68|5486.68|0
1629189610000|2021-08-17 08:40:10|5487.39|5487.39|5487.63|5487.63|5487.63|5487.63|5487.04|5487.04|0
1629189630000|2021-08-17 08:40:30|5486.92|5486.92|5487.28|5487.28|5487.28|5487.28|5486.92|5486.92|0
1629189650000|2021-08-17 08:40:50|5486.92|5486.92|5486.92|5486.92|5486.92|5486.92|5486.92|5486.92|0
1629189670000|2021-08-17 08:41:10|5486.57|5486.57|5486.57|5486.57|5486.57|5486.57|5486.57|5486.57|0
1629189680000|2021-08-17 08:41:20|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|0
1629189690000|2021-08-17 08:41:30|5485.73|5485.73|5485.39|5485.39|5485.73|5485.73|5485.39|5485.39|0
1629189710000|2021-08-17 08:41:50|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|0
1629189770000|2021-08-17 08:42:50|5486.1|5486.1|5486.1|5486.1|5486.1|5486.1|5486.1|5486.1|0
1629189790000|2021-08-17 08:43:10|5485.82|5485.82|5486.06|5486.06|5486.06|5486.06|5485.54|5485.54|0
1629189800000|2021-08-17 08:43:20|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|5486.3|0
1629189810000|2021-08-17 08:43:30|5486.64|5486.64|5486.3|5486.3|5486.64|5486.64|5486.3|5486.3|0
1629189840000|2021-08-17 08:44:00|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|0
1629189850000|2021-08-17 08:44:10|5485.59|5485.59|5485.25|5485.25|5485.59|5485.59|5485.25|5485.25|0
1629189900000|2021-08-17 08:45:00|5485.96|5485.96|5484.89|5484.89|5485.96|5485.96|5484.89|5484.89|0
1629189970000|2021-08-17 08:46:10|5484.66|5484.66|5484.66|5484.66|5484.66|5484.66|5484.66|5484.66|0
1629189980000|2021-08-17 08:46:20|5484.54|5484.54|5484.54|5484.54|5484.54|5484.54|5484.54|5484.54|0
1629190000000|2021-08-17 08:46:40|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|0
1629190050000|2021-08-17 08:47:30|5488.03|5488.03|5489.81|5489.81|5489.81|5489.81|5488.03|5488.03|0
1629190080000|2021-08-17 08:48:00|5490.05|5490.05|5489.81|5489.81|5490.05|5490.05|5489.81|5489.81|0
1629190170000|2021-08-17 08:49:30|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|5489.92|0
1629190190000|2021-08-17 08:49:50|5490.63|5490.63|5490.28|5490.28|5490.63|5490.63|5490.28|5490.28|0
1629190240000|2021-08-17 08:50:40|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|0
1629190250000|2021-08-17 08:50:50|5488.65|5488.65|5488.65|5488.65|5488.65|5488.65|5488.65|5488.65|0
1629190270000|2021-08-17 08:51:10|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|0
1629190290000|2021-08-17 08:51:30|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1629190300000|2021-08-17 08:51:40|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|0
1629190340000|2021-08-17 08:52:20|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|5489.4|0
1629190380000|2021-08-17 08:53:00|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|0
1629190390000|2021-08-17 08:53:10|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|0
1629190420000|2021-08-17 08:53:40|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|5488.93|0
1629190440000|2021-08-17 08:54:00|5490|5490|5490.35|5490.35|5490.35|5490.35|5490|5490|0
1629190460000|2021-08-17 08:54:20|5490.47|5490.47|5490.47|5490.47|5490.47|5490.47|5490.47|5490.47|0
1629190500000|2021-08-17 08:55:00|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|5490.13|0
1629190540000|2021-08-17 08:55:40|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|0
1629190550000|2021-08-17 08:55:50|5488.2|5488.2|5487.51|5487.51|5488.2|5488.2|5487.51|5487.51|0
1629190560000|2021-08-17 08:56:00|5487.85|5487.85|5487.85|5487.85|5487.85|5487.85|5487.85|5487.85|0
1629190590000|2021-08-17 08:56:30|5488.19|5488.19|5488.3|5488.3|5488.3|5488.3|5488.19|5488.19|0
1629190660000|2021-08-17 08:57:40|5488.66|5488.66|5488.66|5488.66|5488.66|5488.66|5488.66|5488.66|0
1629190690000|2021-08-17 08:58:10|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|5489.01|0
1629190720000|2021-08-17 08:58:40|5489.25|5489.25|5489.25|5489.25|5489.25|5489.25|5489.25|5489.25|0
1629190730000|2021-08-17 08:58:50|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|0
1629190750000|2021-08-17 08:59:10|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|0
1629190790000|2021-08-17 08:59:50|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|5488.82|0
1629190850000|2021-08-17 09:00:50|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|0
1629190870000|2021-08-17 09:01:10|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|0
1629190880000|2021-08-17 09:01:20|5489.06|5489.06|5488.7|5488.7|5489.06|5489.06|5488.7|5488.7|0
1629190900000|2021-08-17 09:01:40|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|5487.99|5487.99|0
1629190910000|2021-08-17 09:01:50|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|0
1629190930000|2021-08-17 09:02:10|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|0
1629190940000|2021-08-17 09:02:20|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|0
1629190950000|2021-08-17 09:02:30|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|5489.29|0
1629190980000|2021-08-17 09:03:00|5488.94|5488.94|5488.59|5488.59|5488.94|5488.94|5488.59|5488.59|0
1629191000000|2021-08-17 09:03:20|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|5488.94|0
1629191080000|2021-08-17 09:04:40|5488.23|5488.23|5487.99|5487.99|5488.23|5488.23|5487.99|5487.99|0
1629191090000|2021-08-17 09:04:50|5487.28|5487.28|5486.93|5486.93|5487.28|5487.28|5486.93|5486.93|0
1629191100000|2021-08-17 09:05:00|5486.65|5486.65|5485.9|5485.9|5486.65|5486.65|5485.9|5485.9|0
1629191130000|2021-08-17 09:05:30|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|0
1629191160000|2021-08-17 09:06:00|5487.6|5487.6|5487.6|5487.6|5487.6|5487.6|5487.6|5487.6|0
1629191240000|2021-08-17 09:07:20|5487.84|5487.84|5487.84|5487.84|5487.84|5487.84|5487.84|5487.84|0
1629191270000|2021-08-17 09:07:50|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|0
1629191290000|2021-08-17 09:08:10|5487.36|5487.36|5487.36|5487.36|5487.36|5487.36|5487.36|5487.36|0
1629191300000|2021-08-17 09:08:20|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|5486.88|0
1629191320000|2021-08-17 09:08:40|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|5486.53|0
1629191340000|2021-08-17 09:09:00|5486.88|5486.88|5487.12|5487.12|5487.12|5487.12|5486.88|5486.88|0
1629191370000|2021-08-17 09:09:30|5487.48|5487.48|5487.48|5487.48|5487.48|5487.48|5487.48|5487.48|0
1629191410000|2021-08-17 09:10:10|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|5487.83|0
1629191440000|2021-08-17 09:10:40|5488.93|5488.93|5489.27|5489.27|5489.27|5489.27|5488.93|5488.93|0
1629191450000|2021-08-17 09:10:50|5490.34|5490.34|5489.98|5489.98|5490.34|5490.34|5489.98|5489.98|0
1629191470000|2021-08-17 09:11:10|5489.39|5489.39|5488.68|5488.68|5489.39|5489.39|5488.68|5488.68|0
1629191480000|2021-08-17 09:11:20|5488|5488|5488|5488|5488|5488|5488|5488|0
1629191500000|2021-08-17 09:11:40|5488.35|5488.35|5489.06|5489.06|5489.06|5489.06|5488.35|5488.35|0
1629191540000|2021-08-17 09:12:20|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|5489.42|0
1629191560000|2021-08-17 09:12:40|5488.71|5488.71|5489.06|5489.06|5489.06|5489.06|5488.71|5488.71|0
1629191610000|2021-08-17 09:13:30|5487.64|5487.64|5487.64|5487.64|5487.64|5487.64|5487.64|5487.64|0
1629191700000|2021-08-17 09:15:00|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|5488.35|0
1629191720000|2021-08-17 09:15:20|5486.93|5486.93|5486.69|5486.69|5486.93|5486.93|5486.69|5486.69|0
1629191790000|2021-08-17 09:16:30|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|0
1629191800000|2021-08-17 09:16:40|5486|5486|5483.98|5483.98|5486|5486|5483.98|5483.98|0
1629191830000|2021-08-17 09:17:10|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|0
1629191840000|2021-08-17 09:17:20|5484.45|5484.45|5485.4|5485.4|5485.4|5485.4|5484.45|5484.45|0
1629191860000|2021-08-17 09:17:40|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|0
1629191880000|2021-08-17 09:18:00|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|0
1629191890000|2021-08-17 09:18:10|5486.5|5486.5|5486.78|5486.78|5486.78|5486.78|5486.5|5486.5|0
1629191900000|2021-08-17 09:18:20|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|5487.46|0
1629191910000|2021-08-17 09:18:30|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|5487.12|0
1629191960000|2021-08-17 09:19:20|5488.19|5488.19|5488.19|5488.19|5488.19|5488.19|5488.19|5488.19|0
1629191970000|2021-08-17 09:19:30|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|5488.54|0
1629191990000|2021-08-17 09:19:50|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|5488.2|0
1629192000000|2021-08-17 09:20:00|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|0
1629192020000|2021-08-17 09:20:20|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|5486.78|0
1629192050000|2021-08-17 09:20:50|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|5487.49|0
1629192060000|2021-08-17 09:21:00|5487.85|5487.85|5487.96|5487.96|5487.96|5487.96|5487.85|5487.85|0
1629192130000|2021-08-17 09:22:10|5488.67|5488.67|5489.38|5489.38|5489.38|5489.38|5488.67|5488.67|0
1629192140000|2021-08-17 09:22:20|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|5488.32|0
1629192160000|2021-08-17 09:22:40|5487.61|5487.61|5487.96|5487.96|5487.96|5487.96|5487.61|5487.61|0
1629192190000|2021-08-17 09:23:10|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|0
1629192210000|2021-08-17 09:23:30|5488.42|5488.42|5488.42|5488.42|5488.42|5488.42|5488.42|5488.42|0
1629192220000|2021-08-17 09:23:40|5489.02|5489.02|5488.78|5488.78|5489.02|5489.02|5488.78|5488.78|0
1629192230000|2021-08-17 09:23:50|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|5489.12|0
1629192260000|2021-08-17 09:24:20|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|5490.18|0
1629192280000|2021-08-17 09:24:40|5490.89|5490.89|5491.77|5491.77|5491.77|5491.77|5490.54|5490.54|0
1629192320000|2021-08-17 09:25:20|5491.89|5491.89|5492.12|5492.12|5492.12|5492.12|5491.89|5491.89|0
1629192330000|2021-08-17 09:25:30|5493.54|5493.54|5492.24|5492.24|5493.54|5493.54|5492.24|5492.24|0
1629192340000|2021-08-17 09:25:40|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|0
1629192460000|2021-08-17 09:27:40|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|0
1629192480000|2021-08-17 09:28:00|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|0
1629192490000|2021-08-17 09:28:10|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|0
1629192570000|2021-08-17 09:29:30|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|0
1629192580000|2021-08-17 09:29:40|5489.59|5489.59|5489.59|5489.59|5489.59|5489.59|5489.59|5489.59|0
1629192590000|2021-08-17 09:29:50|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|0
1629192600000|2021-08-17 09:30:00|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|5489.19|0
1629192610000|2021-08-17 09:30:10|5489.08|5489.08|5489.79|5489.79|5489.79|5489.79|5489.08|5489.08|0
1629192630000|2021-08-17 09:30:30|5489.51|5489.51|5489.51|5489.51|5489.51|5489.51|5489.51|5489.51|0
1629192640000|2021-08-17 09:30:40|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1629192690000|2021-08-17 09:31:30|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|0
1629192720000|2021-08-17 09:32:00|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|0
1629192740000|2021-08-17 09:32:20|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1629192770000|2021-08-17 09:32:50|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|5488.23|0
1629192780000|2021-08-17 09:33:00|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|0
1629192790000|2021-08-17 09:33:10|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|0
1629192800000|2021-08-17 09:33:20|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|0
1629192840000|2021-08-17 09:34:00|5489.52|5489.52|5489.52|5489.52|5489.52|5489.52|5489.52|5489.52|0
1629192940000|2021-08-17 09:35:40|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1629192950000|2021-08-17 09:35:50|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|0
1629192970000|2021-08-17 09:36:10|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|0
1629192980000|2021-08-17 09:36:20|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|0
1629192990000|2021-08-17 09:36:30|5489.8|5489.8|5489.8|5489.8|5489.8|5489.8|5489.8|5489.8|0
1629193000000|2021-08-17 09:36:40|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|5489.46|0
1629193050000|2021-08-17 09:37:30|5489.7|5489.7|5489.7|5489.7|5489.7|5489.7|5489.7|5489.7|0
1629193090000|2021-08-17 09:38:10|5488.99|5488.99|5489.7|5489.7|5489.7|5489.7|5488.99|5488.99|0
1629193100000|2021-08-17 09:38:20|5489.22|5489.22|5489.22|5489.22|5489.22|5489.22|5489.22|5489.22|0
1629193120000|2021-08-17 09:38:40|5489.34|5489.34|5490.05|5490.05|5490.05|5490.05|5489.34|5489.34|0
1629193200000|2021-08-17 09:40:00|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|0
1629193250000|2021-08-17 09:40:50|5489.34|5489.34|5489.34|5489.34|5489.34|5489.34|5489.34|5489.34|0
1629193290000|2021-08-17 09:41:30|5488.98|5488.98|5488.98|5488.98|5488.98|5488.98|5488.98|5488.98|0
1629193330000|2021-08-17 09:42:10|5490.4|5490.4|5491.09|5491.09|5491.09|5491.09|5490.4|5490.4|0
1629193340000|2021-08-17 09:42:20|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|0
1629193380000|2021-08-17 09:43:00|5490.26|5490.26|5490.26|5490.26|5490.26|5490.26|5490.26|5490.26|0
1629193420000|2021-08-17 09:43:40|5490.61|5490.61|5490.61|5490.61|5490.61|5490.61|5490.61|5490.61|0
1629193480000|2021-08-17 09:44:40|5490.26|5490.26|5490.26|5490.26|5490.26|5490.26|5490.26|5490.26|0
1629193500000|2021-08-17 09:45:00|5490.38|5490.38|5490.61|5490.61|5490.61|5490.61|5490.38|5490.38|0
1629193580000|2021-08-17 09:46:20|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|5490.97|0
1629193590000|2021-08-17 09:46:30|5490.49|5490.49|5490.97|5490.97|5490.97|5490.97|5490.49|5490.49|0
1629193600000|2021-08-17 09:46:40|5491.25|5491.25|5492.86|5492.86|5492.86|5492.86|5491.25|5491.25|0
1629193620000|2021-08-17 09:47:00|5493.57|5493.57|5493.57|5493.57|5493.57|5493.57|5493.57|5493.57|0
1629193630000|2021-08-17 09:47:10|5493.22|5493.22|5493.56|5493.56|5493.56|5493.56|5493.22|5493.22|0
1629193650000|2021-08-17 09:47:30|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|0
1629193710000|2021-08-17 09:48:30|5494.39|5494.39|5493.34|5493.34|5494.39|5494.39|5493.34|5493.34|0
1629193720000|2021-08-17 09:48:40|5492.98|5492.98|5492.63|5492.63|5492.98|5492.98|5492.63|5492.63|0
1629193760000|2021-08-17 09:49:20|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|5492.51|0
1629193790000|2021-08-17 09:49:50|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|0
1629193800000|2021-08-17 09:50:00|5493.7|5493.7|5493.7|5493.7|5493.7|5493.7|5493.7|5493.7|0
1629193810000|2021-08-17 09:50:10|5493.46|5493.46|5493.46|5493.46|5493.46|5493.46|5493.46|5493.46|0
1629193820000|2021-08-17 09:50:20|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|5493.94|0
1629193890000|2021-08-17 09:51:30|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|5493.82|0
1629193910000|2021-08-17 09:51:50|5494.06|5494.06|5494.06|5494.06|5494.06|5494.06|5494.06|5494.06|0
1629193920000|2021-08-17 09:52:00|5494.4|5494.4|5494.4|5494.4|5494.4|5494.4|5494.4|5494.4|0
1629193980000|2021-08-17 09:53:00|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|5494.68|0
1629194030000|2021-08-17 09:53:50|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|0
1629194050000|2021-08-17 09:54:10|5493.99|5493.99|5493.28|5493.28|5494.7|5494.7|5493.28|5493.28|0
1629194070000|2021-08-17 09:54:30|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|5493.63|0
1629194090000|2021-08-17 09:54:50|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|5493.99|0
1629194100000|2021-08-17 09:55:00|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|0
1629194230000|2021-08-17 09:57:10|5494.05|5494.05|5494.05|5494.05|5494.05|5494.05|5494.05|5494.05|0
1629194290000|2021-08-17 09:58:10|5495.47|5495.47|5495.47|5495.47|5495.47|5495.47|5495.47|5495.47|0
1629194310000|2021-08-17 09:58:30|5496.65|5496.65|5496.02|5496.02|5496.65|5496.65|5496.02|5496.02|0
1629194320000|2021-08-17 09:58:40|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|5495.31|0
1629194390000|2021-08-17 09:59:50|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|5495.59|0
1629194420000|2021-08-17 10:00:20|5495.94|5495.94|5496.89|5496.89|5497.13|5497.13|5495.94|5495.94|0
1629194460000|2021-08-17 10:01:00|5496.54|5496.54|5496.54|5496.54|5496.54|5496.54|5496.54|5496.54|0
1629194480000|2021-08-17 10:01:20|5497.6|5497.6|5497.6|5497.6|5497.6|5497.6|5497.6|5497.6|0
1629194540000|2021-08-17 10:02:20|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|0
1629194550000|2021-08-17 10:02:30|5497.13|5497.13|5497.13|5497.13|5497.13|5497.13|5497.13|5497.13|0
1629194580000|2021-08-17 10:03:00|5497.37|5497.37|5497.6|5497.6|5497.6|5497.6|5497.37|5497.37|0
1629194630000|2021-08-17 10:03:50|5497.84|5497.84|5498.9|5498.9|5498.9|5498.9|5497.84|5497.84|0
1629194640000|2021-08-17 10:04:00|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|5498.66|0
1629194650000|2021-08-17 10:04:10|5500.79|5500.79|5501.27|5501.27|5501.75|5501.75|5500.79|5500.79|0
1629194660000|2021-08-17 10:04:20|5501.51|5501.51|5501.75|5501.75|5501.75|5501.75|5501.51|5501.51|0
1629194700000|2021-08-17 10:05:00|5501.27|5501.27|5499.85|5499.85|5501.27|5501.27|5499.85|5499.85|0
1629194710000|2021-08-17 10:05:10|5499.51|5499.51|5499.51|5499.51|5499.51|5499.51|5499.51|5499.51|0
1629194720000|2021-08-17 10:05:20|5499.79|5499.79|5501.57|5501.57|5501.85|5501.85|5499.79|5499.79|0
1629194760000|2021-08-17 10:06:00|5501.33|5501.33|5501.33|5501.33|5501.33|5501.33|5501.33|5501.33|0
1629194770000|2021-08-17 10:06:10|5501.09|5501.09|5501.05|5501.05|5501.09|5501.09|5500.81|5500.81|0
1629194790000|2021-08-17 10:06:30|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|5501.4|0
1629194800000|2021-08-17 10:06:40|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|5502.11|0
1629194810000|2021-08-17 10:06:50|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|5502.23|0
1629194820000|2021-08-17 10:07:00|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|0
1629194880000|2021-08-17 10:08:00|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|0
1629194940000|2021-08-17 10:09:00|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|0
1629194980000|2021-08-17 10:09:40|5502.92|5502.92|5502.92|5502.92|5502.92|5502.92|5502.92|5502.92|0
1629194990000|2021-08-17 10:09:50|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|5502.68|0
1629195010000|2021-08-17 10:10:10|5502.8|5502.8|5502.8|5502.8|5502.8|5502.8|5502.8|5502.8|0
1629195040000|2021-08-17 10:10:40|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|0
1629195050000|2021-08-17 10:10:50|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|5503.27|0
1629195250000|2021-08-17 10:14:10|5503.98|5503.98|5504.22|5504.22|5504.22|5504.22|5503.98|5503.98|0
1629195270000|2021-08-17 10:14:30|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|0
1629195290000|2021-08-17 10:14:50|5504.23|5504.23|5504.23|5504.23|5504.23|5504.23|5504.23|5504.23|0
1629195300000|2021-08-17 10:15:00|5504.47|5504.47|5505.87|5505.87|5506.11|5506.11|5504.47|5504.47|0
1629195310000|2021-08-17 10:15:10|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|5506.58|0
1629195450000|2021-08-17 10:17:30|5506.34|5506.34|5505.52|5505.52|5506.34|5506.34|5505.52|5505.52|0
1629195460000|2021-08-17 10:17:40|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|5505.4|0
1629195490000|2021-08-17 10:18:10|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|0
1629195500000|2021-08-17 10:18:20|5506|5506|5507.42|5507.42|5507.42|5507.42|5506|5506|0
1629195510000|2021-08-17 10:18:30|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|0
1629195520000|2021-08-17 10:18:40|5506.82|5506.82|5506.82|5506.82|5506.82|5506.82|5506.82|5506.82|0
1629195530000|2021-08-17 10:18:50|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|0
1629195540000|2021-08-17 10:19:00|5506.82|5506.82|5507.16|5507.16|5507.16|5507.16|5506.82|5506.82|0
1629195550000|2021-08-17 10:19:10|5507.52|5507.52|5507.52|5507.52|5507.52|5507.52|5507.52|5507.52|0
1629195560000|2021-08-17 10:19:20|5507.8|5507.8|5508.16|5508.16|5508.16|5508.16|5507.8|5507.8|0
1629195570000|2021-08-17 10:19:30|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|5508.51|0
1629195590000|2021-08-17 10:19:50|5508.16|5508.16|5507.8|5507.8|5508.16|5508.16|5507.8|5507.8|0
1629195600000|2021-08-17 10:20:00|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|5507.45|0
1629195620000|2021-08-17 10:20:20|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|0
1629195660000|2021-08-17 10:21:00|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|5506.73|0
1629195690000|2021-08-17 10:21:30|5508.51|5508.51|5507.8|5507.8|5508.51|5508.51|5507.8|5507.8|0
1629195700000|2021-08-17 10:21:40|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|0
1629195710000|2021-08-17 10:21:50|5507.33|5507.33|5507.33|5507.33|5507.33|5507.33|5507.33|5507.33|0
1629195760000|2021-08-17 10:22:40|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|0
1629195770000|2021-08-17 10:22:50|5507.33|5507.33|5508.39|5508.39|5508.39|5508.39|5507.33|5507.33|0
1629195780000|2021-08-17 10:23:00|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|0
1629195790000|2021-08-17 10:23:10|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|0
1629195800000|2021-08-17 10:23:20|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|0
1629195880000|2021-08-17 10:24:40|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|0
1629195890000|2021-08-17 10:24:50|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|0
1629195920000|2021-08-17 10:25:20|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|0
1629195930000|2021-08-17 10:25:30|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|5507.68|0
1629195950000|2021-08-17 10:25:50|5507.33|5507.33|5507.33|5507.33|5507.33|5507.33|5507.33|5507.33|0
1629195990000|2021-08-17 10:26:30|5506.97|5506.97|5507.09|5507.09|5507.09|5507.09|5506.97|5506.97|0
1629196000000|2021-08-17 10:26:40|5507.45|5507.45|5507.33|5507.33|5507.45|5507.45|5507.09|5507.09|0
1629196010000|2021-08-17 10:26:50|5507.05|5507.05|5505.98|5505.98|5507.05|5507.05|5505.98|5505.98|0
1629196020000|2021-08-17 10:27:00|5506.34|5506.34|5506.69|5506.69|5506.69|5506.69|5506.34|5506.34|0
1629196030000|2021-08-17 10:27:10|5505.63|5505.63|5505.63|5505.63|5505.63|5505.63|5505.63|5505.63|0
1629196040000|2021-08-17 10:27:20|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|0
1629196060000|2021-08-17 10:27:40|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|0
1629196080000|2021-08-17 10:28:00|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|5506.22|0
1629196180000|2021-08-17 10:29:40|5506.46|5506.46|5506.46|5506.46|5506.46|5506.46|5506.46|5506.46|0
1629196190000|2021-08-17 10:29:50|5506.82|5506.82|5506.82|5506.82|5506.82|5506.82|5506.82|5506.82|0
1629196200000|2021-08-17 10:30:00|5507.05|5507.05|5507.76|5507.76|5507.76|5507.76|5507.05|5507.05|0
1629196220000|2021-08-17 10:30:20|5508.56|5508.56|5508.92|5508.92|5508.92|5508.92|5508.56|5508.56|0
1629196240000|2021-08-17 10:30:40|5509.16|5509.16|5509.16|5509.16|5509.16|5509.16|5509.16|5509.16|0
1629196310000|2021-08-17 10:31:50|5508.45|5508.45|5508.45|5508.45|5508.45|5508.45|5508.45|5508.45|0
1629196340000|2021-08-17 10:32:20|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|5508.09|0
1629196370000|2021-08-17 10:32:50|5508.21|5508.21|5508.33|5508.33|5508.33|5508.33|5508.21|5508.21|0
1629196400000|2021-08-17 10:33:20|5507.85|5507.85|5508.19|5508.19|5508.19|5508.19|5507.85|5507.85|0
1629196410000|2021-08-17 10:33:30|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|5508.43|0
1629196430000|2021-08-17 10:33:50|5508.19|5508.19|5507.71|5507.71|5508.19|5508.19|5507.71|5507.71|0
1629196440000|2021-08-17 10:34:00|5507.95|5507.95|5507.95|5507.95|5507.95|5507.95|5507.95|5507.95|0
1629196460000|2021-08-17 10:34:20|5508.66|5508.66|5508.66|5508.66|5508.66|5508.66|5508.66|5508.66|0
1629196510000|2021-08-17 10:35:10|5509|5509|5509|5509|5509|5509|5509|5509|0
1629196530000|2021-08-17 10:35:30|5509.24|5509.24|5509.82|5509.82|5509.82|5509.82|5509.24|5509.24|0
1629196540000|2021-08-17 10:35:40|5510.06|5510.06|5511.24|5511.24|5512.19|5512.19|5510.06|5510.06|0
1629196560000|2021-08-17 10:36:00|5509.82|5509.82|5508.76|5508.76|5509.82|5509.82|5508.76|5508.76|0
1629196570000|2021-08-17 10:36:10|5508.52|5508.52|5508.16|5508.16|5508.52|5508.52|5508.16|5508.16|0
1629196600000|2021-08-17 10:36:40|5507.81|5507.81|5507.47|5507.47|5507.81|5507.81|5507.47|5507.47|0
1629196610000|2021-08-17 10:36:50|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|0
1629196640000|2021-08-17 10:37:20|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1629196680000|2021-08-17 10:38:00|5506.75|5506.75|5506.41|5506.41|5506.75|5506.75|5506.41|5506.41|0
1629196700000|2021-08-17 10:38:20|5506.77|5506.77|5507.12|5507.12|5507.12|5507.12|5506.77|5506.77|0
1629196740000|2021-08-17 10:39:00|5507.36|5507.36|5508.66|5508.66|5508.66|5508.66|5507.36|5507.36|0
1629196750000|2021-08-17 10:39:10|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|5509.63|0
1629196760000|2021-08-17 10:39:20|5509.91|5509.91|5509.79|5509.79|5509.91|5509.91|5509.79|5509.79|0
1629196770000|2021-08-17 10:39:30|5510.03|5510.03|5510.03|5510.03|5510.03|5510.03|5510.03|5510.03|0
1629196790000|2021-08-17 10:39:50|5510.74|5510.74|5510.74|5510.74|5510.74|5510.74|5510.74|5510.74|0
1629196810000|2021-08-17 10:40:10|5510.38|5510.38|5510.38|5510.38|5510.38|5510.38|5510.38|5510.38|0
1629196860000|2021-08-17 10:41:00|5510.03|5510.03|5510.03|5510.03|5510.03|5510.03|5510.03|5510.03|0
1629196870000|2021-08-17 10:41:10|5510.38|5510.38|5510.03|5510.03|5510.38|5510.38|5510.03|5510.03|0
1629196880000|2021-08-17 10:41:20|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|0
1629196990000|2021-08-17 10:43:10|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|0
1629197000000|2021-08-17 10:43:20|5510.28|5510.28|5510.28|5510.28|5510.28|5510.28|5510.28|5510.28|0
1629197010000|2021-08-17 10:43:30|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|0
1629197030000|2021-08-17 10:43:50|5509.76|5509.76|5509.76|5509.76|5509.76|5509.76|5509.76|5509.76|0
1629197040000|2021-08-17 10:44:00|5508.22|5508.22|5507.75|5507.75|5508.22|5508.22|5507.51|5507.51|0
1629197050000|2021-08-17 10:44:10|5508.1|5508.1|5508.1|5508.1|5508.1|5508.1|5508.1|5508.1|0
1629197100000|2021-08-17 10:45:00|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|0
1629197110000|2021-08-17 10:45:10|5507.58|5507.58|5507.47|5507.47|5507.58|5507.58|5507.23|5507.23|0
1629197120000|2021-08-17 10:45:20|5507.11|5507.11|5506.99|5506.99|5507.11|5507.11|5506.99|5506.99|0
1629197130000|2021-08-17 10:45:30|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|0
1629197240000|2021-08-17 10:47:20|5506.52|5506.52|5506.52|5506.52|5506.52|5506.52|5506.52|5506.52|0
1629197280000|2021-08-17 10:48:00|5505.84|5505.84|5505.01|5505.01|5505.84|5505.84|5505.01|5505.01|0
1629197300000|2021-08-17 10:48:20|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|5505.35|0
1629197330000|2021-08-17 10:48:50|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|5505.59|0
1629197360000|2021-08-17 10:49:20|5505.71|5505.71|5505.71|5505.71|5505.71|5505.71|5505.71|5505.71|0
1629197400000|2021-08-17 10:50:00|5506.42|5506.42|5506.07|5506.07|5506.42|5506.42|5506.07|5506.07|0
1629197410000|2021-08-17 10:50:10|5505.71|5505.71|5505.36|5505.36|5505.71|5505.71|5505.36|5505.36|0
1629197440000|2021-08-17 10:50:40|5505|5505|5505|5505|5505|5505|5505|5505|0
1629197450000|2021-08-17 10:50:50|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|5504.72|0
1629197460000|2021-08-17 10:51:00|5504.48|5504.48|5504.36|5504.36|5504.48|5504.48|5504.36|5504.36|0
1629197480000|2021-08-17 10:51:20|5504.08|5504.08|5504.08|5504.08|5504.08|5504.08|5504.08|5504.08|0
1629197500000|2021-08-17 10:51:40|5503.84|5503.84|5503.45|5503.45|5503.84|5503.84|5503.45|5503.45|0
1629197510000|2021-08-17 10:51:50|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|0
1629197520000|2021-08-17 10:52:00|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1629197540000|2021-08-17 10:52:20|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|0
1629197550000|2021-08-17 10:52:30|5503.92|5503.92|5503.92|5503.92|5503.92|5503.92|5503.92|5503.92|0
1629197580000|2021-08-17 10:53:00|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|0
1629197610000|2021-08-17 10:53:30|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1629197690000|2021-08-17 10:54:50|5504.63|5504.63|5504.28|5504.28|5504.63|5504.63|5504.28|5504.28|0
1629197700000|2021-08-17 10:55:00|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|5503.57|0
1629197720000|2021-08-17 10:55:20|5503.92|5503.92|5503.92|5503.92|5503.92|5503.92|5503.92|5503.92|0
1629197770000|2021-08-17 10:56:10|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|5504.75|0
1629197780000|2021-08-17 10:56:20|5504.99|5504.99|5504.99|5504.99|5504.99|5504.99|5504.99|5504.99|0
1629197810000|2021-08-17 10:56:50|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1629197840000|2021-08-17 10:57:20|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1629197850000|2021-08-17 10:57:30|5504.99|5504.99|5504.99|5504.99|5504.99|5504.99|5504.99|5504.99|0
1629197890000|2021-08-17 10:58:10|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|0
1629197900000|2021-08-17 10:58:20|5506.33|5506.33|5505.62|5505.62|5506.33|5506.33|5505.62|5505.62|0
1629197940000|2021-08-17 10:59:00|5505.98|5505.98|5506.33|5506.33|5506.33|5506.33|5505.98|5505.98|0
1629197950000|2021-08-17 10:59:10|5506.69|5506.69|5506.33|5506.33|5506.69|5506.69|5506.33|5506.33|0
1629197980000|2021-08-17 10:59:40|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.62|5505.62|0
1629197990000|2021-08-17 10:59:50|5506.33|5506.33|5506.33|5506.33|5506.33|5506.33|5506.33|5506.33|0
1629198000000|2021-08-17 11:00:00|5505.98|5505.98|5506.33|5506.33|5506.33|5506.33|5505.98|5505.98|0
1629198040000|2021-08-17 11:00:40|5506.81|5506.81|5507.17|5507.17|5507.17|5507.17|5506.81|5506.81|0
1629198070000|2021-08-17 11:01:10|5507.52|5507.52|5507.52|5507.52|5507.52|5507.52|5507.52|5507.52|0
1629198090000|2021-08-17 11:01:30|5507.76|5507.76|5507.76|5507.76|5507.76|5507.76|5507.76|5507.76|0
1629198120000|2021-08-17 11:02:00|5508.47|5508.47|5508.47|5508.47|5508.47|5508.47|5508.47|5508.47|0
1629198130000|2021-08-17 11:02:10|5509.15|5509.15|5509.39|5509.39|5509.39|5509.39|5509.15|5509.15|0
1629198140000|2021-08-17 11:02:20|5509.75|5509.75|5510.37|5510.37|5510.37|5510.37|5509.75|5509.75|0
1629198160000|2021-08-17 11:02:40|5510.72|5510.72|5510.49|5510.49|5510.72|5510.72|5510.37|5510.37|0
1629198190000|2021-08-17 11:03:10|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|0
1629198200000|2021-08-17 11:03:20|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5509.78|5509.78|0
1629198220000|2021-08-17 11:03:40|5509.89|5509.89|5509.89|5509.89|5509.89|5509.89|5509.89|5509.89|0
1629198240000|2021-08-17 11:04:00|5509.18|5509.18|5510.6|5510.6|5510.6|5510.6|5509.18|5509.18|0
1629198270000|2021-08-17 11:04:30|5510.25|5510.25|5509.31|5509.31|5510.25|5510.25|5509.31|5509.31|0
1629198300000|2021-08-17 11:05:00|5508.96|5508.96|5509.08|5509.08|5509.08|5509.08|5508.96|5508.96|0
1629198310000|2021-08-17 11:05:10|5509.43|5509.43|5509.43|5509.43|5509.43|5509.43|5509.43|5509.43|0
1629198350000|2021-08-17 11:05:50|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|0
1629198420000|2021-08-17 11:07:00|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|0
1629198430000|2021-08-17 11:07:10|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|5511.55|0
1629198460000|2021-08-17 11:07:40|5511.9|5511.9|5511.19|5511.19|5511.9|5511.9|5511.19|5511.19|0
1629198480000|2021-08-17 11:08:00|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|0
1629198500000|2021-08-17 11:08:20|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|0
1629198510000|2021-08-17 11:08:30|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|0
1629198520000|2021-08-17 11:08:40|5510.84|5510.84|5511.55|5511.55|5511.55|5511.55|5510.84|5510.84|0
1629198600000|2021-08-17 11:10:00|5511.19|5511.19|5511.19|5511.19|5511.43|5511.43|5511.19|5511.19|0
1629198620000|2021-08-17 11:10:20|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|0
1629198740000|2021-08-17 11:12:20|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|0
1629198750000|2021-08-17 11:12:30|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|5510.95|0
1629198760000|2021-08-17 11:12:40|5510.72|5510.72|5510.72|5510.72|5510.72|5510.72|5510.72|5510.72|0
1629198870000|2021-08-17 11:14:30|5510.6|5510.6|5510.25|5510.25|5510.6|5510.6|5510.25|5510.25|0
1629198900000|2021-08-17 11:15:00|5510.36|5510.36|5509.41|5509.41|5510.36|5510.36|5509.41|5509.41|0
1629198910000|2021-08-17 11:15:10|5508.7|5508.7|5508.36|5508.36|5508.7|5508.7|5508.36|5508.36|0
1629198920000|2021-08-17 11:15:20|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|0
1629198930000|2021-08-17 11:15:30|5509.43|5509.43|5509.07|5509.07|5509.43|5509.43|5509.07|5509.07|0
1629199010000|2021-08-17 11:16:50|5509.43|5509.43|5510.14|5510.14|5510.14|5510.14|5509.43|5509.43|0
1629199030000|2021-08-17 11:17:10|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|5509.78|0
1629199100000|2021-08-17 11:18:20|5509.43|5509.43|5508.48|5508.48|5509.43|5509.43|5508.48|5508.48|0
1629199110000|2021-08-17 11:18:30|5508.83|5508.83|5509.54|5509.54|5509.54|5509.54|5508.83|5508.83|0
1629199130000|2021-08-17 11:18:50|5509.19|5509.19|5508.83|5508.83|5509.19|5509.19|5508.83|5508.83|0
1629199140000|2021-08-17 11:19:00|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|5509.31|0
1629199150000|2021-08-17 11:19:10|5509.67|5509.67|5510.02|5510.02|5510.02|5510.02|5509.67|5509.67|0
1629199160000|2021-08-17 11:19:20|5509.54|5509.54|5508.24|5508.24|5509.78|5509.78|5508.24|5508.24|0
1629199170000|2021-08-17 11:19:30|5507.89|5507.89|5508|5508|5508|5508|5507.89|5507.89|0
1629199190000|2021-08-17 11:19:50|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|0
1629199200000|2021-08-17 11:20:00|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|5508.36|0
1629199210000|2021-08-17 11:20:10|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|5508.6|0
1629199290000|2021-08-17 11:21:30|5508.95|5508.95|5508.95|5508.95|5508.95|5508.95|5508.95|5508.95|0
1629199330000|2021-08-17 11:22:10|5509.29|5509.29|5509.29|5509.29|5509.29|5509.29|5509.29|5509.29|0
1629199340000|2021-08-17 11:22:20|5509.41|5509.41|5509.41|5509.41|5509.41|5509.41|5509.41|5509.41|0
1629199370000|2021-08-17 11:22:50|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|0
1629199410000|2021-08-17 11:23:30|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|0
1629199470000|2021-08-17 11:24:30|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1629199480000|2021-08-17 11:24:40|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|5509.77|0
1629199490000|2021-08-17 11:24:50|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1629199510000|2021-08-17 11:25:10|5510.96|5510.96|5511.19|5511.19|5511.19|5511.19|5510.96|5510.96|0
1629199560000|2021-08-17 11:26:00|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|5510.96|0
1629199610000|2021-08-17 11:26:50|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|0
1629199620000|2021-08-17 11:27:00|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|0
1629199670000|2021-08-17 11:27:50|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|0
1629199780000|2021-08-17 11:29:40|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|5510.36|0
1629199790000|2021-08-17 11:29:50|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1629199860000|2021-08-17 11:31:00|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|5510.13|0
1629199870000|2021-08-17 11:31:10|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|0
1629199880000|2021-08-17 11:31:20|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|0
1629199940000|2021-08-17 11:32:20|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|0
1629199960000|2021-08-17 11:32:40|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|0
1629200000000|2021-08-17 11:33:20|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|5509.65|0
1629200010000|2021-08-17 11:33:30|5509.89|5509.89|5510.94|5510.94|5510.94|5510.94|5509.89|5509.89|0
1629200020000|2021-08-17 11:33:40|5510.7|5510.7|5510.7|5510.7|5510.7|5510.7|5510.7|5510.7|0
1629200040000|2021-08-17 11:34:00|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|5510.47|0
1629200080000|2021-08-17 11:34:40|5510.75|5510.75|5510.39|5510.39|5510.75|5510.75|5510.39|5510.39|0
1629200130000|2021-08-17 11:35:30|5510.05|5510.05|5510.05|5510.05|5510.05|5510.05|5510.05|5510.05|0
1629200210000|2021-08-17 11:36:50|5510.76|5510.76|5510.76|5510.76|5510.76|5510.76|5510.76|5510.76|0
1629200280000|2021-08-17 11:38:00|5511.12|5511.12|5511.12|5511.12|5511.12|5511.12|5511.12|5511.12|0
1629200290000|2021-08-17 11:38:10|5511.81|5511.81|5512.29|5512.29|5512.29|5512.29|5511.81|5511.81|0
1629200310000|2021-08-17 11:38:30|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|0
1629200320000|2021-08-17 11:38:40|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|0
1629200380000|2021-08-17 11:39:40|5512.57|5512.57|5513.21|5513.21|5513.21|5513.21|5512.57|5512.57|0
1629200400000|2021-08-17 11:40:00|5513.56|5513.56|5513.56|5513.56|5513.56|5513.56|5513.56|5513.56|0
1629200410000|2021-08-17 11:40:10|5513.92|5513.92|5514.03|5514.03|5514.03|5514.03|5513.92|5513.92|0
1629200420000|2021-08-17 11:40:20|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|0
1629200440000|2021-08-17 11:40:40|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|0
1629200450000|2021-08-17 11:40:50|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|0
1629200520000|2021-08-17 11:42:00|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|0
1629200530000|2021-08-17 11:42:10|5515.9|5515.9|5516.26|5516.26|5516.26|5516.26|5515.9|5515.9|0
1629200550000|2021-08-17 11:42:30|5516.02|5516.02|5515.31|5515.31|5516.02|5516.02|5515.31|5515.31|0
1629200570000|2021-08-17 11:42:50|5515.66|5515.66|5515.66|5515.66|5516.37|5516.37|5515.66|5515.66|0
1629200660000|2021-08-17 11:44:20|5515.55|5515.55|5515.55|5515.55|5515.55|5515.55|5515.55|5515.55|0
1629200670000|2021-08-17 11:44:30|5515.27|5515.27|5514.92|5514.92|5515.27|5515.27|5514.92|5514.92|0
1629200690000|2021-08-17 11:44:50|5514.57|5514.57|5514.92|5514.92|5514.92|5514.92|5514.57|5514.57|0
1629200700000|2021-08-17 11:45:00|5514.57|5514.57|5514.57|5514.57|5514.57|5514.57|5514.57|5514.57|0
1629200730000|2021-08-17 11:45:30|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|0
1629200750000|2021-08-17 11:45:50|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|0
1629200790000|2021-08-17 11:46:30|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|0
1629200800000|2021-08-17 11:46:40|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|0
1629200830000|2021-08-17 11:47:10|5515|5515|5515|5515|5515|5515|5515|5515|0
1629200860000|2021-08-17 11:47:40|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1629200870000|2021-08-17 11:47:50|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|0
1629200910000|2021-08-17 11:48:30|5516.54|5516.54|5517.25|5517.25|5517.25|5517.25|5516.18|5516.18|0
1629200920000|2021-08-17 11:48:40|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|0
1629200940000|2021-08-17 11:49:00|5517.6|5517.6|5516.54|5516.54|5517.6|5517.6|5516.54|5516.54|0
1629200960000|2021-08-17 11:49:20|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|0
1629200980000|2021-08-17 11:49:40|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|5516.54|0
1629201000000|2021-08-17 11:50:00|5516.89|5516.89|5517.96|5517.96|5517.96|5517.96|5516.89|5516.89|0
1629201010000|2021-08-17 11:50:10|5518.31|5518.31|5518.31|5518.31|5518.31|5518.31|5517.96|5517.96|0
1629201030000|2021-08-17 11:50:30|5517.72|5517.72|5517.36|5517.36|5517.72|5517.72|5517.36|5517.36|0
1629201100000|2021-08-17 11:51:40|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|0
1629201120000|2021-08-17 11:52:00|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|0
1629201150000|2021-08-17 11:52:30|5518.24|5518.24|5518.24|5518.24|5518.59|5518.59|5518.24|5518.24|0
1629201180000|2021-08-17 11:53:00|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1629201200000|2021-08-17 11:53:20|5518.82|5518.82|5518.48|5518.48|5518.82|5518.82|5518.48|5518.48|0
1629201240000|2021-08-17 11:54:00|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1629201250000|2021-08-17 11:54:10|5518.48|5518.48|5518.12|5518.12|5518.48|5518.48|5518.12|5518.12|0
1629201300000|2021-08-17 11:55:00|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|0
1629201360000|2021-08-17 11:56:00|5517.65|5517.65|5516.7|5516.7|5517.65|5517.65|5516.7|5516.7|0
1629201400000|2021-08-17 11:56:40|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1629201450000|2021-08-17 11:57:30|5517.63|5517.63|5517.29|5517.29|5517.63|5517.63|5517.29|5517.29|0
1629201470000|2021-08-17 11:57:50|5517.41|5517.41|5517.88|5517.88|5517.88|5517.88|5517.41|5517.41|0
1629201490000|2021-08-17 11:58:10|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|0
1629201500000|2021-08-17 11:58:20|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1629201520000|2021-08-17 11:58:40|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|5518.21|0
1629201560000|2021-08-17 11:59:20|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|0
1629201570000|2021-08-17 11:59:30|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|0
1629201600000|2021-08-17 12:00:00|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|5518.67|0
1629201610000|2021-08-17 12:00:10|5519.73|5519.73|5520.44|5520.44|5520.44|5520.44|5519.73|5519.73|0
1629201630000|2021-08-17 12:00:30|5521.16|5521.16|5520.44|5520.44|5521.51|5521.51|5520.44|5520.44|0
1629201700000|2021-08-17 12:01:40|5520.73|5520.73|5520.73|5520.73|5520.73|5520.73|5520.73|5520.73|0
1629201720000|2021-08-17 12:02:00|5520.15|5520.15|5520.15|5520.15|5520.15|5520.15|5520.15|5520.15|0
1629201740000|2021-08-17 12:02:20|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|0
1629201760000|2021-08-17 12:02:40|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|0
1629201780000|2021-08-17 12:03:00|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|0
1629201790000|2021-08-17 12:03:10|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|0
1629201800000|2021-08-17 12:03:20|5520.43|5520.43|5520.43|5520.43|5520.43|5520.43|5520.43|5520.43|0
1629201810000|2021-08-17 12:03:30|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|0
1629201830000|2021-08-17 12:03:50|5519.72|5519.72|5519.36|5519.36|5519.72|5519.72|5519.36|5519.36|0
1629201840000|2021-08-17 12:04:00|5519.02|5519.02|5518.09|5518.09|5519.02|5519.02|5518.09|5518.09|0
1629201920000|2021-08-17 12:05:20|5518.8|5518.8|5520.09|5520.09|5520.09|5520.09|5518.8|5518.8|0
1629201950000|2021-08-17 12:05:50|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|0
1629201960000|2021-08-17 12:06:00|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|0
1629201990000|2021-08-17 12:06:30|5519.73|5519.73|5520.09|5520.09|5520.09|5520.09|5519.73|5519.73|0
1629202010000|2021-08-17 12:06:50|5519.73|5519.73|5518.56|5518.56|5519.73|5519.73|5518.56|5518.56|0
1629202020000|2021-08-17 12:07:00|5518.91|5518.91|5518.56|5518.56|5518.91|5518.91|5518.56|5518.56|0
1629202030000|2021-08-17 12:07:10|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1629202050000|2021-08-17 12:07:30|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|5519.51|0
1629202090000|2021-08-17 12:08:10|5518.8|5518.8|5518.8|5518.8|5518.8|5518.8|5518.8|5518.8|0
1629202110000|2021-08-17 12:08:30|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|5519.27|0
1629202120000|2021-08-17 12:08:40|5519.63|5519.63|5519.98|5519.98|5519.98|5519.98|5519.63|5519.63|0
1629202140000|2021-08-17 12:09:00|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|5520.32|0
1629202160000|2021-08-17 12:09:20|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1629202190000|2021-08-17 12:09:50|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|0
1629202200000|2021-08-17 12:10:00|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|0
1629202220000|2021-08-17 12:10:20|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|0
1629202250000|2021-08-17 12:10:50|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|0
1629202270000|2021-08-17 12:11:10|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|0
1629202290000|2021-08-17 12:11:30|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|0
1629202300000|2021-08-17 12:11:40|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|0
1629202310000|2021-08-17 12:11:50|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|5520.8|0
1629202320000|2021-08-17 12:12:00|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1629202350000|2021-08-17 12:12:30|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|0
1629202360000|2021-08-17 12:12:40|5519.73|5519.73|5520.09|5520.09|5520.09|5520.09|5519.73|5519.73|0
1629202370000|2021-08-17 12:12:50|5520.43|5520.43|5520.78|5520.78|5520.78|5520.78|5520.43|5520.43|0
1629202440000|2021-08-17 12:14:00|5520.44|5520.44|5518.2|5518.2|5520.44|5520.44|5518.2|5518.2|0
1629202460000|2021-08-17 12:14:20|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|5518.56|0
1629202490000|2021-08-17 12:14:50|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1629202520000|2021-08-17 12:15:20|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1629202540000|2021-08-17 12:15:40|5518.9|5518.9|5518.62|5518.62|5518.9|5518.9|5518.62|5518.62|0
1629202570000|2021-08-17 12:16:10|5518.26|5518.26|5518.97|5518.97|5518.97|5518.97|5518.26|5518.26|0
1629202580000|2021-08-17 12:16:20|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|0
1629202620000|2021-08-17 12:17:00|5517.55|5517.55|5517.2|5517.2|5517.55|5517.55|5517.2|5517.2|0
1629202670000|2021-08-17 12:17:50|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|0
1629202710000|2021-08-17 12:18:30|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1629202720000|2021-08-17 12:18:40|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|5517.7|0
1629202730000|2021-08-17 12:18:50|5517.34|5517.34|5517.7|5517.7|5517.7|5517.7|5517.34|5517.34|0
1629202740000|2021-08-17 12:19:00|5517.34|5517.34|5516.99|5516.99|5517.34|5517.34|5516.99|5516.99|0
1629202750000|2021-08-17 12:19:10|5516.71|5516.71|5516.13|5516.13|5516.71|5516.71|5516.13|5516.13|0
1629202780000|2021-08-17 12:19:40|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|0
1629202800000|2021-08-17 12:20:00|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|0
1629202850000|2021-08-17 12:20:50|5514.12|5514.12|5514.12|5514.12|5514.12|5514.12|5514.12|5514.12|0
1629202860000|2021-08-17 12:21:00|5513.84|5513.84|5513.84|5513.84|5513.84|5513.84|5513.84|5513.84|0
1629202870000|2021-08-17 12:21:10|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|0
1629202880000|2021-08-17 12:21:20|5513.24|5513.24|5512.9|5512.9|5513.24|5513.24|5512.9|5512.9|0
1629202890000|2021-08-17 12:21:30|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1629202910000|2021-08-17 12:21:50|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|5512.21|0
1629202930000|2021-08-17 12:22:10|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1629202950000|2021-08-17 12:22:30|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1629202980000|2021-08-17 12:23:00|5511.85|5511.85|5511.97|5511.97|5511.97|5511.97|5511.85|5511.85|0
1629202990000|2021-08-17 12:23:10|5512.2|5512.2|5512.32|5512.32|5512.32|5512.32|5512.2|5512.2|0
1629203000000|2021-08-17 12:23:20|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|5512.56|0
1629203020000|2021-08-17 12:23:40|5512.68|5512.68|5512.91|5512.91|5512.91|5512.91|5512.68|5512.68|0
1629203060000|2021-08-17 12:24:20|5513.25|5513.25|5514.32|5514.32|5514.32|5514.32|5513.25|5513.25|0
1629203100000|2021-08-17 12:25:00|5514.67|5514.67|5515.03|5515.03|5515.03|5515.03|5514.67|5514.67|0
1629203210000|2021-08-17 12:26:50|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|0
1629203220000|2021-08-17 12:27:00|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1629203230000|2021-08-17 12:27:10|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|5514.75|0
1629203310000|2021-08-17 12:28:30|5515.03|5515.03|5514.69|5514.69|5515.03|5515.03|5514.69|5514.69|0
1629203320000|2021-08-17 12:28:40|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|0
1629203390000|2021-08-17 12:29:50|5515.75|5515.75|5514.74|5514.74|5515.75|5515.75|5514.39|5514.39|0
1629203400000|2021-08-17 12:30:00|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1629203450000|2021-08-17 12:30:50|5514.03|5514.03|5514.39|5514.39|5514.39|5514.39|5514.03|5514.03|0
1629203470000|2021-08-17 12:31:10|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|5514.74|0
1629203530000|2021-08-17 12:32:10|5514.39|5514.39|5514.03|5514.03|5514.39|5514.39|5514.03|5514.03|0
1629203540000|2021-08-17 12:32:20|5514.27|5514.27|5514.03|5514.03|5514.27|5514.27|5514.03|5514.03|0
1629203550000|2021-08-17 12:32:30|5513.79|5513.79|5513.79|5513.79|5513.79|5513.79|5513.79|5513.79|0
1629203580000|2021-08-17 12:33:00|5514.48|5514.48|5514.12|5514.12|5514.48|5514.48|5514.12|5514.12|0
1629203590000|2021-08-17 12:33:10|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|0
1629203630000|2021-08-17 12:33:50|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|5514.83|0
1629203660000|2021-08-17 12:34:20|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1629203670000|2021-08-17 12:34:30|5514.83|5514.83|5515.54|5515.54|5515.54|5515.54|5514.83|5514.83|0
1629203690000|2021-08-17 12:34:50|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|0
1629203700000|2021-08-17 12:35:00|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|0
1629203730000|2021-08-17 12:35:30|5514.95|5514.95|5513.89|5513.89|5515.31|5515.31|5513.89|5513.89|0
1629203800000|2021-08-17 12:36:40|5513.65|5513.65|5513.65|5513.65|5513.65|5513.65|5513.65|5513.65|0
1629203810000|2021-08-17 12:36:50|5514.72|5514.72|5515.07|5515.07|5515.07|5515.07|5514.72|5514.72|0
1629203840000|2021-08-17 12:37:20|5514.72|5514.72|5515.07|5515.07|5515.07|5515.07|5514.72|5514.72|0
1629203880000|2021-08-17 12:38:00|5514.73|5514.73|5514.73|5514.73|5514.73|5514.73|5514.73|5514.73|0
1629203890000|2021-08-17 12:38:10|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1629203900000|2021-08-17 12:38:20|5515.1|5515.1|5515.34|5515.34|5515.34|5515.34|5515.1|5515.1|0
1629203940000|2021-08-17 12:39:00|5516.4|5516.4|5516.76|5516.76|5516.76|5516.76|5516.4|5516.4|0
1629203960000|2021-08-17 12:39:20|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|0
1629203970000|2021-08-17 12:39:30|5516.68|5516.68|5516.68|5516.68|5516.68|5516.68|5516.68|5516.68|0
1629203980000|2021-08-17 12:39:40|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|5516.92|0
1629203990000|2021-08-17 12:39:50|5517.63|5517.63|5517.63|5517.63|5517.63|5517.63|5517.63|5517.63|0
1629204000000|2021-08-17 12:40:00|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|0
1629204060000|2021-08-17 12:41:00|5518.67|5518.67|5518.09|5518.09|5518.67|5518.67|5517.62|5517.62|0
1629204070000|2021-08-17 12:41:10|5517.75|5517.75|5518.1|5518.1|5518.1|5518.1|5517.75|5517.75|0
1629204080000|2021-08-17 12:41:20|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|5518.81|0
1629204100000|2021-08-17 12:41:40|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|0
1629204120000|2021-08-17 12:42:00|5518.69|5518.69|5518.69|5518.69|5518.69|5518.69|5518.69|5518.69|0
1629204130000|2021-08-17 12:42:10|5519.76|5519.76|5519.76|5519.76|5519.76|5519.76|5519.76|5519.76|0
1629204140000|2021-08-17 12:42:20|5519.4|5519.4|5518.69|5518.69|5519.4|5519.4|5518.69|5518.69|0
1629204160000|2021-08-17 12:42:40|5518.81|5518.81|5518.93|5518.93|5518.93|5518.93|5518.81|5518.81|0
1629204170000|2021-08-17 12:42:50|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1629204180000|2021-08-17 12:43:00|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|0
1629204200000|2021-08-17 12:43:20|5520|5520|5520.71|5520.71|5520.71|5520.71|5520|5520|0
1629204210000|2021-08-17 12:43:30|5520|5520|5520|5520|5520|5520|5520|5520|0
1629204220000|2021-08-17 12:43:40|5520.36|5520.36|5520.36|5520.36|5520.36|5520.36|5520.36|5520.36|0
1629204230000|2021-08-17 12:43:50|5519.65|5519.65|5519.65|5519.65|5519.65|5519.65|5519.65|5519.65|0
1629204240000|2021-08-17 12:44:00|5519.29|5519.29|5519.29|5519.29|5519.29|5519.29|5519.29|5519.29|0
1629204250000|2021-08-17 12:44:10|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|0
1629204300000|2021-08-17 12:45:00|5519.92|5519.92|5519.92|5519.92|5519.92|5519.92|5519.56|5519.56|0
1629204310000|2021-08-17 12:45:10|5519.56|5519.56|5518.85|5518.85|5519.56|5519.56|5518.85|5518.85|0
1629204320000|2021-08-17 12:45:20|5519.21|5519.21|5519.21|5519.21|5519.56|5519.56|5519.21|5519.21|0
1629204330000|2021-08-17 12:45:30|5518.85|5518.85|5518.85|5518.85|5519.21|5519.21|5518.85|5518.85|0
1629204360000|2021-08-17 12:46:00|5519.09|5519.09|5521.22|5521.22|5521.22|5521.22|5519.09|5519.09|0
1629204410000|2021-08-17 12:46:50|5519.8|5519.8|5519.8|5519.8|5519.8|5519.8|5519.8|5519.8|0
1629204460000|2021-08-17 12:47:40|5520.73|5520.73|5521.95|5521.95|5521.95|5521.95|5520.73|5520.73|0
1629204470000|2021-08-17 12:47:50|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|0
1629204480000|2021-08-17 12:48:00|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|5522.88|0
1629204490000|2021-08-17 12:48:10|5523.23|5523.23|5522.76|5522.76|5523.23|5523.23|5522.76|5522.76|0
1629204530000|2021-08-17 12:48:50|5522.41|5522.41|5522.41|5522.41|5522.41|5522.41|5522.41|5522.41|0
1629204550000|2021-08-17 12:49:10|5522.05|5522.05|5522.05|5522.05|5522.05|5522.05|5522.05|5522.05|0
1629204560000|2021-08-17 12:49:20|5522.53|5522.53|5522.18|5522.18|5522.53|5522.53|5522.18|5522.18|0
1629204580000|2021-08-17 12:49:40|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|5521.7|0
1629204590000|2021-08-17 12:49:50|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|5520.99|0
1629204660000|2021-08-17 12:51:00|5521.23|5521.23|5521.47|5521.47|5521.47|5521.47|5521.23|5521.23|0
1629204720000|2021-08-17 12:52:00|5521.19|5521.19|5521.19|5521.19|5521.19|5521.19|5521.19|5521.19|0
1629204730000|2021-08-17 12:52:10|5520.71|5520.71|5520.37|5520.37|5520.71|5520.71|5520.37|5520.37|0
1629204810000|2021-08-17 12:53:30|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|0
1629204830000|2021-08-17 12:53:50|5520.01|5520.01|5519.05|5519.05|5520.01|5520.01|5518.71|5518.71|0
1629204840000|2021-08-17 12:54:00|5519.39|5519.39|5519.75|5519.75|5519.75|5519.75|5519.39|5519.39|0
1629204870000|2021-08-17 12:54:30|5520.03|5520.03|5520.26|5520.26|5520.26|5520.26|5520.03|5520.03|0
1629204880000|2021-08-17 12:54:40|5520.62|5520.62|5520.62|5520.62|5520.62|5520.62|5520.62|5520.62|0
1629204890000|2021-08-17 12:54:50|5520.97|5520.97|5521.21|5521.21|5521.55|5521.55|5520.97|5520.97|0
1629204900000|2021-08-17 12:55:00|5521.92|5521.92|5521.56|5521.56|5521.92|5521.92|5521.56|5521.56|0
1629204910000|2021-08-17 12:55:10|5521.92|5521.92|5521.92|5521.92|5521.92|5521.92|5521.92|5521.92|0
1629204920000|2021-08-17 12:55:20|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|0
1629204940000|2021-08-17 12:55:40|5520.97|5520.97|5520.74|5520.74|5520.97|5520.97|5520.74|5520.74|0
1629204960000|2021-08-17 12:56:00|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1629204980000|2021-08-17 12:56:20|5520.1|5520.1|5520.1|5520.1|5520.1|5520.1|5520.1|5520.1|0
1629204990000|2021-08-17 12:56:30|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|0
1629205010000|2021-08-17 12:56:50|5519.64|5519.64|5518.58|5518.58|5519.64|5519.64|5518.58|5518.58|0
1629205040000|2021-08-17 12:57:20|5519.29|5519.29|5519.64|5519.64|5519.64|5519.64|5519.29|5519.29|0
1629205050000|2021-08-17 12:57:30|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|5519.98|0
1629205060000|2021-08-17 12:57:40|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|0
1629205080000|2021-08-17 12:58:00|5520|5520|5520|5520|5520|5520|5520|5520|0
1629205090000|2021-08-17 12:58:10|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|0
1629205120000|2021-08-17 12:58:40|5520.01|5520.01|5520.37|5520.37|5520.37|5520.37|5520.01|5520.01|0
1629205150000|2021-08-17 12:59:10|5520.71|5520.71|5520.71|5520.71|5520.71|5520.71|5520.71|5520.71|0
1629205160000|2021-08-17 12:59:20|5520.94|5520.94|5521.06|5521.06|5521.06|5521.06|5520.94|5520.94|0
1629205190000|2021-08-17 12:59:50|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|5519.64|0
1629205200000|2021-08-17 13:00:00|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|5519.3|0
1629205230000|2021-08-17 13:00:30|5519.18|5519.18|5519.18|5519.18|5519.18|5519.18|5519.18|5519.18|0
1629205240000|2021-08-17 13:00:40|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|0
1629205250000|2021-08-17 13:00:50|5519.65|5519.65|5519.41|5519.41|5519.65|5519.65|5519.41|5519.41|0
1629205270000|2021-08-17 13:01:10|5520.12|5520.12|5520.36|5520.36|5520.36|5520.36|5520.12|5520.12|0
1629205280000|2021-08-17 13:01:20|5520.72|5520.72|5521.06|5521.06|5521.06|5521.06|5520.72|5520.72|0
1629205320000|2021-08-17 13:02:00|5520.82|5520.82|5520.11|5520.11|5520.82|5520.82|5520.11|5520.11|0
1629205340000|2021-08-17 13:02:20|5520.47|5520.47|5520.47|5520.47|5520.47|5520.47|5520.47|5520.47|0
1629205350000|2021-08-17 13:02:30|5520.82|5520.82|5521.06|5521.06|5521.06|5521.06|5520.82|5520.82|0
1629205360000|2021-08-17 13:02:40|5521.77|5521.77|5522.11|5522.11|5522.11|5522.11|5521.77|5521.77|0
1629205370000|2021-08-17 13:02:50|5522.39|5522.39|5522.39|5522.39|5522.39|5522.39|5522.39|5522.39|0
1629205390000|2021-08-17 13:03:10|5522.04|5522.04|5522.04|5522.04|5522.04|5522.04|5522.04|5522.04|0
1629205400000|2021-08-17 13:03:20|5521.7|5521.7|5521.23|5521.23|5521.7|5521.7|5521.23|5521.23|0
1629205410000|2021-08-17 13:03:30|5521.82|5521.82|5522.28|5522.28|5522.28|5522.28|5521.82|5521.82|0
1629205440000|2021-08-17 13:04:00|5522.99|5522.99|5523.7|5523.7|5523.7|5523.7|5522.99|5522.99|0
1629205470000|2021-08-17 13:04:30|5524.05|5524.05|5524.75|5524.75|5524.75|5524.75|5524.05|5524.05|0
1629205480000|2021-08-17 13:04:40|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|0
1629205490000|2021-08-17 13:04:50|5525.21|5525.21|5525.33|5525.33|5525.68|5525.68|5525.21|5525.21|0
1629205520000|2021-08-17 13:05:20|5525.68|5525.68|5526.04|5526.04|5526.04|5526.04|5525.68|5525.68|0
1629205550000|2021-08-17 13:05:50|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|5526.75|0
1629205560000|2021-08-17 13:06:00|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|0
1629205570000|2021-08-17 13:06:10|5527.33|5527.33|5527.33|5527.33|5528.04|5528.04|5527.33|5527.33|0
1629205580000|2021-08-17 13:06:20|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|0
1629205590000|2021-08-17 13:06:30|5527.34|5527.34|5527.7|5527.7|5527.7|5527.7|5527.34|5527.34|0
1629205600000|2021-08-17 13:06:40|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|0
1629205610000|2021-08-17 13:06:50|5526.71|5526.71|5526.71|5526.71|5526.71|5526.71|5526.71|5526.71|0
1629205620000|2021-08-17 13:07:00|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|0
1629205630000|2021-08-17 13:07:10|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|5526.24|0
1629205640000|2021-08-17 13:07:20|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|5526.59|0
1629205660000|2021-08-17 13:07:40|5526.71|5526.71|5526.01|5526.01|5526.71|5526.71|5526.01|5526.01|0
1629205670000|2021-08-17 13:07:50|5526.13|5526.13|5526.25|5526.25|5526.25|5526.25|5526.13|5526.13|0
1629205700000|2021-08-17 13:08:20|5526.36|5526.36|5526.36|5526.36|5526.36|5526.36|5526.36|5526.36|0
1629205710000|2021-08-17 13:08:30|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|0
1629205730000|2021-08-17 13:08:50|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|0
1629205740000|2021-08-17 13:09:00|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|5525.17|0
1629205750000|2021-08-17 13:09:10|5525.53|5525.53|5526.01|5526.01|5526.01|5526.01|5525.53|5525.53|0
1629205800000|2021-08-17 13:10:00|5526.35|5526.35|5526.7|5526.7|5526.7|5526.7|5526.35|5526.35|0
1629205810000|2021-08-17 13:10:10|5526.98|5526.98|5526.42|5526.42|5526.98|5526.98|5526.42|5526.42|0
1629205820000|2021-08-17 13:10:20|5527.13|5527.13|5527.41|5527.41|5527.41|5527.41|5527.13|5527.13|0
1629205840000|2021-08-17 13:10:40|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|0
1629205880000|2021-08-17 13:11:20|5526.7|5526.7|5526.7|5526.7|5526.7|5526.7|5526.7|5526.7|0
1629205920000|2021-08-17 13:12:00|5525.99|5525.99|5526.35|5526.35|5526.35|5526.35|5525.99|5525.99|0
1629205960000|2021-08-17 13:12:40|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|5525.99|0
1629205980000|2021-08-17 13:13:00|5526.11|5526.11|5525.99|5525.99|5526.11|5526.11|5525.99|5525.99|0
1629205990000|2021-08-17 13:13:10|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|0
1629206000000|2021-08-17 13:13:20|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|0
1629206030000|2021-08-17 13:13:50|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|0
1629206050000|2021-08-17 13:14:10|5526.82|5526.82|5526.46|5526.46|5526.82|5526.82|5526.46|5526.46|0
1629206070000|2021-08-17 13:14:30|5526.7|5526.7|5526.7|5526.7|5526.7|5526.7|5526.7|5526.7|0
1629206140000|2021-08-17 13:15:40|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|0
1629206200000|2021-08-17 13:16:40|5527.77|5527.77|5527.77|5527.77|5527.77|5527.77|5527.77|5527.77|0
1629206220000|2021-08-17 13:17:00|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|0
1629206240000|2021-08-17 13:17:20|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|0
1629206280000|2021-08-17 13:18:00|5526.91|5526.91|5526.57|5526.57|5527.26|5527.26|5526.57|5526.57|0
1629206290000|2021-08-17 13:18:10|5527.28|5527.28|5527.28|5527.28|5527.28|5527.28|5527.28|5527.28|0
1629206300000|2021-08-17 13:18:20|5527.99|5527.99|5527.97|5527.97|5528.33|5528.33|5527.97|5527.97|0
1629206310000|2021-08-17 13:18:30|5526.91|5526.91|5527.62|5527.62|5527.62|5527.62|5526.91|5526.91|0
1629206330000|2021-08-17 13:18:50|5527.96|5527.96|5527.62|5527.62|5527.96|5527.96|5527.62|5527.62|0
1629206360000|2021-08-17 13:19:20|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|0
1629206380000|2021-08-17 13:19:40|5528.68|5528.68|5529.04|5529.04|5529.04|5529.04|5528.68|5528.68|0
1629206410000|2021-08-17 13:20:10|5529.28|5529.28|5529.99|5529.99|5529.99|5529.99|5529.28|5529.28|0
1629206440000|2021-08-17 13:20:40|5528.94|5528.94|5528.94|5528.94|5529.28|5529.28|5528.59|5528.59|0
1629206470000|2021-08-17 13:21:10|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|0
1629206480000|2021-08-17 13:21:20|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|0
1629206500000|2021-08-17 13:21:40|5529.42|5529.42|5529.3|5529.3|5529.42|5529.42|5529.3|5529.3|0
1629206510000|2021-08-17 13:21:50|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|0
1629206520000|2021-08-17 13:22:00|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|0
1629206550000|2021-08-17 13:22:30|5527.88|5527.88|5527.88|5527.88|5527.88|5527.88|5527.88|5527.88|0
1629206560000|2021-08-17 13:22:40|5527.41|5527.41|5527.17|5527.17|5527.41|5527.41|5526.46|5526.46|0
1629206600000|2021-08-17 13:23:20|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|0
1629206630000|2021-08-17 13:23:50|5527.74|5527.74|5527.86|5527.86|5527.86|5527.86|5527.74|5527.74|0
1629206670000|2021-08-17 13:24:30|5528.57|5528.57|5530.1|5530.1|5530.46|5530.46|5528.57|5528.57|0
1629206700000|2021-08-17 13:25:00|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|0
1629206710000|2021-08-17 13:25:10|5529.88|5529.88|5530.22|5530.22|5530.22|5530.22|5529.53|5529.53|0
1629206730000|2021-08-17 13:25:30|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|0
1629206750000|2021-08-17 13:25:50|5530.65|5530.65|5530.37|5530.37|5530.65|5530.65|5530.37|5530.37|0
1629206760000|2021-08-17 13:26:00|5529.3|5529.3|5528.03|5528.03|5529.3|5529.3|5528.03|5528.03|0
1629206770000|2021-08-17 13:26:10|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|0
1629206830000|2021-08-17 13:27:10|5527.67|5527.67|5527.44|5527.44|5527.67|5527.67|5527.44|5527.44|0
1629206850000|2021-08-17 13:27:30|5527.08|5527.08|5526.37|5526.37|5527.08|5527.08|5526.37|5526.37|0
1629206860000|2021-08-17 13:27:40|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|0
1629206880000|2021-08-17 13:28:00|5526.37|5526.37|5526.37|5526.37|5526.37|5526.37|5526.37|5526.37|0
1629206910000|2021-08-17 13:28:30|5527.08|5527.08|5526.37|5526.37|5527.08|5527.08|5526.37|5526.37|0
1629206950000|2021-08-17 13:29:10|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|0
1629206960000|2021-08-17 13:29:20|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|0
1629206980000|2021-08-17 13:29:40|5526.74|5526.74|5526.86|5526.86|5526.86|5526.86|5526.74|5526.74|0
1629207000000|2021-08-17 13:30:00|5526.15|5526.15|5527.08|5527.08|5527.91|5527.91|5526.15|5526.15|0
1629207010000|2021-08-17 13:30:10|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|5526.72|0
1629207020000|2021-08-17 13:30:20|5526.37|5526.37|5526.01|5526.01|5526.37|5526.37|5526.01|5526.01|0
1629207030000|2021-08-17 13:30:30|5525.66|5525.66|5525.66|5525.66|5525.66|5525.66|5525.66|5525.66|0
1629207040000|2021-08-17 13:30:40|5526|5526|5526.35|5526.35|5526.35|5526.35|5526|5526|0
1629207050000|2021-08-17 13:30:50|5526.59|5526.59|5527.23|5527.23|5527.58|5527.58|5526.59|5526.59|0
1629207060000|2021-08-17 13:31:00|5527.94|5527.94|5528.29|5528.29|5528.29|5528.29|5527.94|5527.94|0
1629207070000|2021-08-17 13:31:10|5528.53|5528.53|5527.7|5527.7|5528.53|5528.53|5527.7|5527.7|0
1629207080000|2021-08-17 13:31:20|5527.58|5527.58|5527.58|5527.58|5527.58|5527.58|5527.58|5527.58|0
1629207090000|2021-08-17 13:31:30|5527.23|5527.23|5526.52|5526.52|5527.23|5527.23|5526.16|5526.16|0
1629207100000|2021-08-17 13:31:40|5525.81|5525.81|5526.16|5526.16|5526.16|5526.16|5525.81|5525.81|0
1629207110000|2021-08-17 13:31:50|5526.87|5526.87|5527.23|5527.23|5527.23|5527.23|5526.87|5526.87|0
1629207120000|2021-08-17 13:32:00|5527.58|5527.58|5527.92|5527.92|5527.92|5527.92|5527.58|5527.58|0
1629207130000|2021-08-17 13:32:10|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|0
1629207140000|2021-08-17 13:32:20|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|5527.92|0
1629207160000|2021-08-17 13:32:40|5528.28|5528.28|5527.21|5527.21|5528.28|5528.28|5527.21|5527.21|0
1629207180000|2021-08-17 13:33:00|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|0
1629207210000|2021-08-17 13:33:30|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|0
1629207220000|2021-08-17 13:33:40|5526.51|5526.51|5528.95|5528.95|5528.95|5528.95|5526.51|5526.51|0
1629207230000|2021-08-17 13:33:50|5530.37|5530.37|5531.44|5531.44|5531.44|5531.44|5530.37|5530.37|0
1629207240000|2021-08-17 13:34:00|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1629207250000|2021-08-17 13:34:10|5532.07|5532.07|5532.07|5532.07|5532.07|5532.07|5532.07|5532.07|0
1629207270000|2021-08-17 13:34:30|5533.48|5533.48|5533.83|5533.83|5533.83|5533.83|5533.48|5533.48|0
1629207280000|2021-08-17 13:34:40|5534.31|5534.31|5534.67|5534.67|5534.67|5534.67|5534.31|5534.31|0
1629207290000|2021-08-17 13:34:50|5535.02|5535.02|5535.97|5535.97|5535.97|5535.97|5535.02|5535.02|0
1629207300000|2021-08-17 13:35:00|5534.19|5534.19|5530.33|5530.33|5534.19|5534.19|5530.33|5530.33|0
1629207310000|2021-08-17 13:35:10|5529.99|5529.99|5531.41|5531.41|5531.41|5531.41|5529.99|5529.99|0
1629207350000|2021-08-17 13:35:50|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|0
1629207360000|2021-08-17 13:36:00|5532.46|5532.46|5533.78|5533.78|5534.13|5534.13|5532.46|5532.46|0
1629207380000|2021-08-17 13:36:20|5533.43|5533.43|5532.37|5532.37|5533.43|5533.43|5532.37|5532.37|0
1629207400000|2021-08-17 13:36:40|5532.13|5532.13|5532.13|5532.13|5532.49|5532.49|5532.13|5532.13|0
1629207420000|2021-08-17 13:37:00|5531.65|5531.65|5531.65|5531.65|5531.65|5531.65|5531.65|5531.65|0
1629207440000|2021-08-17 13:37:20|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.23|5530.23|0
1629207450000|2021-08-17 13:37:30|5530.94|5530.94|5531.42|5531.42|5531.42|5531.42|5530.94|5530.94|0
1629207460000|2021-08-17 13:37:40|5531.07|5531.07|5531.07|5531.07|5531.07|5531.07|5531.07|5531.07|0
1629207470000|2021-08-17 13:37:50|5531.42|5531.42|5531.42|5531.42|5531.42|5531.42|5531.42|5531.42|0
1629207480000|2021-08-17 13:38:00|5531.78|5531.78|5531.54|5531.54|5531.78|5531.78|5531.54|5531.54|0
1629207490000|2021-08-17 13:38:10|5531.88|5531.88|5531.54|5531.54|5531.88|5531.88|5531.54|5531.54|0
1629207500000|2021-08-17 13:38:20|5532.6|5532.6|5533.67|5533.67|5533.67|5533.67|5532.6|5532.6|0
1629207510000|2021-08-17 13:38:30|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|0
1629207520000|2021-08-17 13:38:40|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|0
1629207550000|2021-08-17 13:39:10|5533.53|5533.53|5532.72|5532.72|5533.77|5533.77|5532.72|5532.72|0
1629207570000|2021-08-17 13:39:30|5533|5533|5533|5533|5533|5533|5533|5533|0
1629207590000|2021-08-17 13:39:50|5533.24|5533.24|5533.01|5533.01|5533.48|5533.48|5533.01|5533.01|0
1629207610000|2021-08-17 13:40:10|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|0
1629207640000|2021-08-17 13:40:40|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|0
1629207660000|2021-08-17 13:41:00|5533.61|5533.61|5533.24|5533.24|5533.61|5533.61|5532.55|5532.55|0
1629207670000|2021-08-17 13:41:10|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|0
1629207680000|2021-08-17 13:41:20|5534.66|5534.66|5535.02|5535.02|5535.02|5535.02|5534.66|5534.66|0
1629207770000|2021-08-17 13:42:50|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|0
1629207780000|2021-08-17 13:43:00|5536.44|5536.44|5536.08|5536.08|5536.79|5536.79|5536.08|5536.08|0
1629207790000|2021-08-17 13:43:10|5535.37|5535.37|5536.08|5536.08|5536.08|5536.08|5535.37|5535.37|0
1629207800000|2021-08-17 13:43:20|5536.79|5536.79|5536.08|5536.08|5537.15|5537.15|5536.08|5536.08|0
1629207820000|2021-08-17 13:43:40|5536.44|5536.44|5535.73|5535.73|5536.44|5536.44|5535.73|5535.73|0
1629207830000|2021-08-17 13:43:50|5535.37|5535.37|5536.08|5536.08|5536.08|5536.08|5535.02|5535.02|0
1629207860000|2021-08-17 13:44:20|5535.8|5535.8|5533.48|5533.48|5535.8|5535.8|5533.48|5533.48|0
1629207870000|2021-08-17 13:44:30|5533.83|5533.83|5533.83|5533.83|5533.83|5533.83|5533.83|5533.83|0
1629207880000|2021-08-17 13:44:40|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|0
1629207900000|2021-08-17 13:45:00|5534.19|5534.19|5533.49|5533.49|5534.54|5534.54|5533.49|5533.49|0
1629207920000|2021-08-17 13:45:20|5533.84|5533.84|5533.84|5533.84|5533.84|5533.84|5533.84|5533.84|0
1629207930000|2021-08-17 13:45:30|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|0
1629207940000|2021-08-17 13:45:40|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|0
1629207950000|2021-08-17 13:45:50|5532.73|5532.73|5533.09|5533.09|5533.44|5533.44|5532.73|5532.73|0
1629207970000|2021-08-17 13:46:10|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|0
1629207980000|2021-08-17 13:46:20|5533.44|5533.44|5533.44|5533.44|5533.44|5533.44|5533.44|5533.44|0
1629207990000|2021-08-17 13:46:30|5533.33|5533.33|5533.33|5533.33|5533.33|5533.33|5533.33|5533.33|0
1629208010000|2021-08-17 13:46:50|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|0
1629208020000|2021-08-17 13:47:00|5532.14|5532.14|5531.43|5531.43|5532.14|5532.14|5531.43|5531.43|0
1629208030000|2021-08-17 13:47:10|5532.14|5532.14|5532.49|5532.49|5532.49|5532.49|5532.14|5532.14|0
1629208040000|2021-08-17 13:47:20|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|0
1629208060000|2021-08-17 13:47:40|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|0
1629208070000|2021-08-17 13:47:50|5532.73|5532.73|5532.38|5532.38|5532.73|5532.73|5532.38|5532.38|0
1629208100000|2021-08-17 13:48:20|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5532.38|5532.38|0
1629208110000|2021-08-17 13:48:30|5533.01|5533.01|5532.54|5532.54|5533.01|5533.01|5532.54|5532.54|0
1629208120000|2021-08-17 13:48:40|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|0
1629208130000|2021-08-17 13:48:50|5533.16|5533.16|5532.81|5532.81|5533.16|5533.16|5532.81|5532.81|0
1629208140000|2021-08-17 13:49:00|5533.16|5533.16|5532.81|5532.81|5533.16|5533.16|5532.81|5532.81|0
1629208160000|2021-08-17 13:49:20|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|0
1629208170000|2021-08-17 13:49:30|5533.4|5533.4|5533.28|5533.28|5533.4|5533.4|5533.28|5533.28|0
1629208180000|2021-08-17 13:49:40|5533|5533|5532.29|5532.29|5533|5533|5532.29|5532.29|0
1629208190000|2021-08-17 13:49:50|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|0
1629208200000|2021-08-17 13:50:00|5531.94|5531.94|5531.58|5531.58|5531.94|5531.94|5531.58|5531.58|0
1629208210000|2021-08-17 13:50:10|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|0
1629208220000|2021-08-17 13:50:20|5532.18|5532.18|5532.18|5532.18|5532.18|5532.18|5532.18|5532.18|0
1629208230000|2021-08-17 13:50:30|5532.06|5532.06|5532.65|5532.65|5532.65|5532.65|5531.94|5531.94|0
1629208240000|2021-08-17 13:50:40|5532.3|5532.3|5532.3|5532.3|5532.3|5532.3|5532.3|5532.3|0
1629208260000|2021-08-17 13:51:00|5533.01|5533.01|5533.01|5533.01|5533.36|5533.36|5533.01|5533.01|0
1629208280000|2021-08-17 13:51:20|5532.77|5532.77|5533.01|5533.01|5533.01|5533.01|5532.77|5532.77|0
1629208300000|2021-08-17 13:51:40|5533.36|5533.36|5533.36|5533.36|5533.36|5533.36|5533.36|5533.36|0
1629208310000|2021-08-17 13:51:50|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|5533.02|0
1629208320000|2021-08-17 13:52:00|5533.36|5533.36|5534.78|5534.78|5534.78|5534.78|5533.36|5533.36|0
1629208330000|2021-08-17 13:52:10|5534.77|5534.77|5535.88|5535.88|5535.88|5535.88|5534.77|5534.77|0
1629208340000|2021-08-17 13:52:20|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|0
1629208350000|2021-08-17 13:52:30|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|0
1629208360000|2021-08-17 13:52:40|5536.59|5536.59|5536.83|5536.83|5536.83|5536.83|5536.59|5536.59|0
1629208370000|2021-08-17 13:52:50|5536.47|5536.47|5536.11|5536.11|5536.47|5536.47|5535.41|5535.41|0
1629208380000|2021-08-17 13:53:00|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|0
1629208390000|2021-08-17 13:53:10|5536.04|5536.04|5535.92|5535.92|5536.04|5536.04|5535.92|5535.92|0
1629208400000|2021-08-17 13:53:20|5535.8|5535.8|5535.69|5535.69|5535.8|5535.8|5535.69|5535.69|0
1629208410000|2021-08-17 13:53:30|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|0
1629208420000|2021-08-17 13:53:40|5536.4|5536.4|5536.99|5536.99|5537.11|5537.11|5536.4|5536.4|0
1629208430000|2021-08-17 13:53:50|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|0
1629208440000|2021-08-17 13:54:00|5535.69|5535.69|5535.69|5535.69|5535.69|5535.69|5535.69|5535.69|0
1629208450000|2021-08-17 13:54:10|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|0
1629208470000|2021-08-17 13:54:30|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|0
1629208480000|2021-08-17 13:54:40|5536.63|5536.63|5536.99|5536.99|5536.99|5536.99|5536.63|5536.63|0
1629208490000|2021-08-17 13:54:50|5537.34|5537.34|5537.34|5537.34|5537.34|5537.34|5537.34|5537.34|0
1629208510000|2021-08-17 13:55:10|5537.7|5537.7|5537.34|5537.34|5537.7|5537.7|5537.34|5537.34|0
1629208520000|2021-08-17 13:55:20|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|0
1629208540000|2021-08-17 13:55:40|5537.7|5537.7|5537.7|5537.7|5537.7|5537.7|5537.7|5537.7|0
1629208550000|2021-08-17 13:55:50|5537.34|5537.34|5537.34|5537.34|5537.34|5537.34|5537.34|5537.34|0
1629208580000|2021-08-17 13:56:20|5538.05|5538.05|5537.7|5537.7|5538.05|5538.05|5537.7|5537.7|0
1629208600000|2021-08-17 13:56:40|5537.34|5537.34|5536.75|5536.75|5537.34|5537.34|5536.75|5536.75|0
1629208620000|2021-08-17 13:57:00|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|0
1629208630000|2021-08-17 13:57:10|5536.75|5536.75|5536.4|5536.4|5536.75|5536.75|5536.4|5536.4|0
1629208640000|2021-08-17 13:57:20|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|0
1629208680000|2021-08-17 13:58:00|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|0
1629208690000|2021-08-17 13:58:10|5536.11|5536.11|5535.83|5535.83|5536.11|5536.11|5535.83|5535.83|0
1629208700000|2021-08-17 13:58:20|5535.48|5535.48|5536.54|5536.54|5536.54|5536.54|5535.48|5535.48|0
1629208730000|2021-08-17 13:58:50|5535.83|5535.83|5536.07|5536.07|5536.19|5536.19|5535.83|5535.83|0
1629208740000|2021-08-17 13:59:00|5535.72|5535.72|5535.36|5535.36|5535.72|5535.72|5535.36|5535.36|0
1629208750000|2021-08-17 13:59:10|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1629208800000|2021-08-17 14:00:00|5536.43|5536.43|5536.78|5536.78|5536.78|5536.78|5536.43|5536.43|0
1629208810000|2021-08-17 14:00:10|5537.14|5537.14|5537.97|5537.97|5537.97|5537.97|5537.14|5537.14|0
1629208820000|2021-08-17 14:00:20|5538.68|5538.68|5539.04|5539.04|5539.15|5539.15|5538.68|5538.68|0
1629208830000|2021-08-17 14:00:30|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|0
1629208840000|2021-08-17 14:00:40|5538.61|5538.61|5538.96|5538.96|5538.96|5538.96|5538.61|5538.61|0
1629208850000|2021-08-17 14:00:50|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|0
1629208860000|2021-08-17 14:01:00|5540.03|5540.03|5541.8|5541.8|5541.8|5541.8|5540.03|5540.03|0
1629208880000|2021-08-17 14:01:20|5541.09|5541.09|5540.75|5540.75|5541.45|5541.45|5540.75|5540.75|0
1629208890000|2021-08-17 14:01:30|5541.11|5541.11|5539.69|5539.69|5541.11|5541.11|5539.69|5539.69|0
1629208920000|2021-08-17 14:02:00|5540.75|5540.75|5540.04|5540.04|5540.75|5540.75|5540.04|5540.04|0
1629208950000|2021-08-17 14:02:30|5539.69|5539.69|5538.86|5538.86|5539.69|5539.69|5538.62|5538.62|0
1629208960000|2021-08-17 14:02:40|5538.51|5538.51|5538.51|5538.51|5538.51|5538.51|5538.51|5538.51|0
1629208970000|2021-08-17 14:02:50|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|0
1629208980000|2021-08-17 14:03:00|5537.91|5537.91|5540.16|5540.16|5540.16|5540.16|5537.91|5537.91|0
1629208990000|2021-08-17 14:03:10|5539.45|5539.45|5539.1|5539.1|5539.45|5539.45|5539.1|5539.1|0
1629209000000|2021-08-17 14:03:20|5538.74|5538.74|5538.74|5538.74|5538.74|5538.74|5538.74|5538.74|0
1629209010000|2021-08-17 14:03:30|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|0
1629209040000|2021-08-17 14:04:00|5538.62|5538.62|5538.62|5538.62|5538.62|5538.62|5538.62|5538.62|0
1629209060000|2021-08-17 14:04:20|5538.98|5538.98|5538.5|5538.5|5538.98|5538.98|5538.5|5538.5|0
1629209070000|2021-08-17 14:04:30|5538.14|5538.14|5537.23|5537.23|5538.14|5538.14|5537.23|5537.23|0
1629209080000|2021-08-17 14:04:40|5537.58|5537.58|5537.94|5537.94|5537.94|5537.94|5537.58|5537.58|0
1629209090000|2021-08-17 14:04:50|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5537.7|5537.7|0
1629209100000|2021-08-17 14:05:00|5538.41|5538.41|5537.94|5537.94|5538.41|5538.41|5537.58|5537.58|0
1629209110000|2021-08-17 14:05:10|5538.29|5538.29|5537.89|5537.89|5538.29|5538.29|5537.78|5537.78|0
1629209140000|2021-08-17 14:05:40|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|0
1629209150000|2021-08-17 14:05:50|5536.83|5536.83|5535.84|5535.84|5536.83|5536.83|5535.05|5535.05|0
1629209160000|2021-08-17 14:06:00|5536.07|5536.07|5536.07|5536.07|5536.07|5536.07|5536.07|5536.07|0
1629209170000|2021-08-17 14:06:10|5535.83|5535.83|5535.83|5535.83|5535.83|5535.83|5535.83|5535.83|0
1629209190000|2021-08-17 14:06:30|5535.95|5535.95|5536.07|5536.07|5536.07|5536.07|5535.6|5535.6|0
1629209200000|2021-08-17 14:06:40|5535.83|5535.83|5535.83|5535.83|5535.83|5535.83|5535.83|5535.83|0
1629209220000|2021-08-17 14:07:00|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|5536.19|0
1629209240000|2021-08-17 14:07:20|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|0
1629209250000|2021-08-17 14:07:30|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|0
1629209270000|2021-08-17 14:07:50|5536.42|5536.42|5536.42|5536.42|5536.42|5536.42|5536.42|5536.42|0
1629209280000|2021-08-17 14:08:00|5536.07|5536.07|5537.13|5537.13|5537.13|5537.13|5536.07|5536.07|0
1629209290000|2021-08-17 14:08:10|5537.49|5537.49|5537.84|5537.84|5537.84|5537.84|5537.49|5537.49|0
1629209310000|2021-08-17 14:08:30|5537.49|5537.49|5537.49|5537.49|5537.49|5537.49|5537.49|5537.49|0
1629209350000|2021-08-17 14:09:10|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|0
1629209370000|2021-08-17 14:09:30|5537.84|5537.84|5538.2|5538.2|5539.26|5539.26|5537.84|5537.84|0
1629209380000|2021-08-17 14:09:40|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|0
1629209390000|2021-08-17 14:09:50|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|0
1629209400000|2021-08-17 14:10:00|5537.61|5537.61|5537.61|5537.61|5537.61|5537.61|5537.61|5537.61|0
1629209420000|2021-08-17 14:10:20|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|0
1629209450000|2021-08-17 14:10:50|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|0
1629209460000|2021-08-17 14:11:00|5536.97|5536.97|5536.97|5536.97|5536.97|5536.97|5536.97|5536.97|0
1629209470000|2021-08-17 14:11:10|5538.04|5538.04|5538.04|5538.04|5538.04|5538.04|5538.04|5538.04|0
1629209500000|2021-08-17 14:11:40|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|0
1629209510000|2021-08-17 14:11:50|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|5537.8|0
1629209540000|2021-08-17 14:12:20|5537.45|5537.45|5537.4|5537.4|5537.45|5537.45|5537.4|5537.4|0
1629209580000|2021-08-17 14:13:00|5536.34|5536.34|5536.1|5536.1|5536.34|5536.34|5536.1|5536.1|0
1629209610000|2021-08-17 14:13:30|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1629209640000|2021-08-17 14:14:00|5535.86|5535.86|5535.98|5535.98|5535.98|5535.98|5535.86|5535.86|0
1629209650000|2021-08-17 14:14:10|5536.26|5536.26|5536.97|5536.97|5536.97|5536.97|5536.26|5536.26|0
1629209660000|2021-08-17 14:14:20|5536.28|5536.28|5535.92|5535.92|5536.28|5536.28|5535.92|5535.92|0
1629209670000|2021-08-17 14:14:30|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|0
1629209680000|2021-08-17 14:14:40|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|0
1629209690000|2021-08-17 14:14:50|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|0
1629209700000|2021-08-17 14:15:00|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|0
1629209710000|2021-08-17 14:15:10|5537.33|5537.33|5536.76|5536.76|5537.33|5537.33|5536.76|5536.76|0
1629209740000|2021-08-17 14:15:40|5536.41|5536.41|5536.41|5536.41|5536.41|5536.41|5536.41|5536.41|0
1629209760000|2021-08-17 14:16:00|5536.05|5536.05|5536.69|5536.69|5536.69|5536.69|5536.05|5536.05|0
1629209770000|2021-08-17 14:16:10|5536.93|5536.93|5537.17|5537.17|5537.17|5537.17|5536.93|5536.93|0
1629209790000|2021-08-17 14:16:30|5536.81|5536.81|5535.75|5535.75|5536.81|5536.81|5535.75|5535.75|0
1629209800000|2021-08-17 14:16:40|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|0
1629209810000|2021-08-17 14:16:50|5535.86|5535.86|5536.22|5536.22|5536.22|5536.22|5535.86|5535.86|0
1629209820000|2021-08-17 14:17:00|5535.86|5535.86|5536.22|5536.22|5536.22|5536.22|5535.86|5535.86|0
1629209840000|2021-08-17 14:17:20|5536.57|5536.57|5536.57|5536.57|5536.57|5536.57|5536.57|5536.57|0
1629209860000|2021-08-17 14:17:40|5536.22|5536.22|5535.86|5535.86|5536.22|5536.22|5535.86|5535.86|0
1629209880000|2021-08-17 14:18:00|5535.15|5535.15|5534.8|5534.8|5535.27|5535.27|5534.8|5534.8|0
1629209890000|2021-08-17 14:18:10|5535.15|5535.15|5534.44|5534.44|5535.15|5535.15|5534.44|5534.44|0
1629209900000|2021-08-17 14:18:20|5534.33|5534.33|5534.33|5534.33|5535.04|5535.04|5534.33|5534.33|0
1629209910000|2021-08-17 14:18:30|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1629209940000|2021-08-17 14:19:00|5534.68|5534.68|5533.97|5533.97|5534.68|5534.68|5533.97|5533.97|0
1629209950000|2021-08-17 14:19:10|5534.68|5534.68|5534.33|5534.33|5534.68|5534.68|5534.33|5534.33|0
1629209970000|2021-08-17 14:19:30|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|0
1629209980000|2021-08-17 14:19:40|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1629209990000|2021-08-17 14:19:50|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|0
1629210000000|2021-08-17 14:20:00|5536.82|5536.82|5536.51|5536.51|5537.1|5537.1|5536.51|5536.51|0
1629210060000|2021-08-17 14:21:00|5537.08|5537.08|5537.08|5537.08|5537.08|5537.08|5537.08|5537.08|0
1629210070000|2021-08-17 14:21:10|5537.78|5537.78|5539.06|5539.06|5539.06|5539.06|5537.78|5537.78|0
1629210080000|2021-08-17 14:21:20|5538.78|5538.78|5539.13|5539.13|5539.13|5539.13|5538.78|5538.78|0
1629210110000|2021-08-17 14:21:50|5539.47|5539.47|5539.13|5539.13|5539.47|5539.47|5539.13|5539.13|0
1629210120000|2021-08-17 14:22:00|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|0
1629210160000|2021-08-17 14:22:40|5539.82|5539.82|5539.82|5539.82|5539.82|5539.82|5539.82|5539.82|0
1629210180000|2021-08-17 14:23:00|5539.14|5539.14|5538.19|5538.19|5539.14|5539.14|5538.19|5538.19|0
1629210190000|2021-08-17 14:23:10|5537.84|5537.84|5538.19|5538.19|5538.55|5538.55|5537.84|5537.84|0
1629210200000|2021-08-17 14:23:20|5537.84|5537.84|5537.72|5537.72|5537.84|5537.84|5537.72|5537.72|0
1629210210000|2021-08-17 14:23:30|5538.43|5538.43|5538.43|5538.43|5538.43|5538.43|5538.43|5538.43|0
1629210220000|2021-08-17 14:23:40|5538.77|5538.77|5538.77|5538.77|5539.13|5539.13|5538.77|5538.77|0
1629210230000|2021-08-17 14:23:50|5539.13|5539.13|5539.13|5539.13|5539.13|5539.13|5539.13|5539.13|0
1629210240000|2021-08-17 14:24:00|5538.85|5538.85|5537.66|5537.66|5538.85|5538.85|5537.66|5537.66|0
1629210250000|2021-08-17 14:24:10|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|5537.31|0
1629210260000|2021-08-17 14:24:20|5537.19|5537.19|5536.32|5536.32|5537.19|5537.19|5536.32|5536.32|0
1629210270000|2021-08-17 14:24:30|5536.04|5536.04|5536.2|5536.2|5536.32|5536.32|5536.04|5536.04|0
1629210290000|2021-08-17 14:24:50|5535.13|5535.13|5535.13|5535.13|5535.13|5535.13|5535.13|5535.13|0
1629210300000|2021-08-17 14:25:00|5534.79|5534.79|5535.15|5535.15|5535.15|5535.15|5534.79|5534.79|0
1629210310000|2021-08-17 14:25:10|5535.5|5535.5|5535.73|5535.73|5535.73|5535.73|5535.39|5535.39|0
1629210320000|2021-08-17 14:25:20|5536.08|5536.08|5536.2|5536.2|5536.2|5536.2|5536.08|5536.08|0
1629210330000|2021-08-17 14:25:30|5535.84|5535.84|5535.13|5535.13|5535.84|5535.84|5535.13|5535.13|0
1629210340000|2021-08-17 14:25:40|5535.49|5535.49|5535.49|5535.49|5535.49|5535.49|5535.49|5535.49|0
1629210370000|2021-08-17 14:26:10|5535.61|5535.61|5535.49|5535.49|5535.61|5535.61|5535.49|5535.49|0
1629210380000|2021-08-17 14:26:20|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|0
1629210390000|2021-08-17 14:26:30|5535.65|5535.65|5534.66|5534.66|5535.65|5535.65|5534.66|5534.66|0
1629210420000|2021-08-17 14:27:00|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|0
1629210430000|2021-08-17 14:27:10|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1629210460000|2021-08-17 14:27:40|5534.94|5534.94|5534.94|5534.94|5534.94|5534.94|5534.94|5534.94|0
1629210470000|2021-08-17 14:27:50|5535.3|5535.3|5535.3|5535.3|5535.3|5535.3|5535.3|5535.3|0
1629210480000|2021-08-17 14:28:00|5535.65|5535.65|5534.94|5534.94|5535.65|5535.65|5534.94|5534.94|0
1629210490000|2021-08-17 14:28:10|5534.23|5534.23|5533.52|5533.52|5534.23|5534.23|5533.52|5533.52|0
1629210500000|2021-08-17 14:28:20|5533.88|5533.88|5534.23|5534.23|5534.23|5534.23|5533.88|5533.88|0
1629210510000|2021-08-17 14:28:30|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|0
1629210520000|2021-08-17 14:28:40|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|0
1629210530000|2021-08-17 14:28:50|5533.17|5533.17|5533.17|5533.17|5533.17|5533.17|5533.17|5533.17|0
1629210590000|2021-08-17 14:29:50|5533.05|5533.05|5532.93|5532.93|5533.05|5533.05|5532.93|5532.93|0
1629210620000|2021-08-17 14:30:20|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|0
1629210650000|2021-08-17 14:30:50|5532.46|5532.46|5532.46|5532.46|5532.46|5532.46|5532.46|5532.46|0
1629210660000|2021-08-17 14:31:00|5533.17|5533.17|5534.23|5534.23|5534.23|5534.23|5533.17|5533.17|0
1629210670000|2021-08-17 14:31:10|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1629210690000|2021-08-17 14:31:30|5533.88|5533.88|5533.52|5533.52|5533.88|5533.88|5533.17|5533.17|0
1629210710000|2021-08-17 14:31:50|5533.88|5533.88|5532.81|5532.81|5533.88|5533.88|5532.81|5532.81|0
1629210720000|2021-08-17 14:32:00|5533.88|5533.88|5534.71|5534.71|5534.71|5534.71|5533.88|5533.88|0
1629210740000|2021-08-17 14:32:20|5533.65|5533.65|5533.65|5533.65|5533.65|5533.65|5533.65|5533.65|0
1629210750000|2021-08-17 14:32:30|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|0
1629210780000|2021-08-17 14:33:00|5533.72|5533.72|5534.08|5534.08|5534.08|5534.08|5533.72|5533.72|0
1629210790000|2021-08-17 14:33:10|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1629210810000|2021-08-17 14:33:30|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|0
1629210820000|2021-08-17 14:33:40|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1629210840000|2021-08-17 14:34:00|5533.84|5533.84|5533.84|5533.84|5533.84|5533.84|5533.84|5533.84|0
1629210860000|2021-08-17 14:34:20|5533.13|5533.13|5533.13|5533.13|5533.13|5533.13|5533.13|5533.13|0
1629210890000|2021-08-17 14:34:50|5533.25|5533.25|5532.89|5532.89|5533.25|5533.25|5532.54|5532.54|0
1629210940000|2021-08-17 14:35:40|5532.55|5532.55|5532.2|5532.2|5532.55|5532.55|5532.2|5532.2|0
1629210960000|2021-08-17 14:36:00|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|0
1629210970000|2021-08-17 14:36:10|5532.31|5532.31|5533.02|5533.02|5533.02|5533.02|5532.31|5532.31|0
1629210990000|2021-08-17 14:36:30|5533.26|5533.26|5533.5|5533.5|5533.5|5533.5|5533.26|5533.26|0
1629211050000|2021-08-17 14:37:30|5533.14|5533.14|5532.55|5532.55|5533.14|5533.14|5532.55|5532.55|0
1629211060000|2021-08-17 14:37:40|5533.26|5533.26|5533.26|5533.26|5533.26|5533.26|5533.26|5533.26|0
1629211070000|2021-08-17 14:37:50|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|0
1629211080000|2021-08-17 14:38:00|5533.26|5533.26|5533.61|5533.61|5533.84|5533.84|5533.26|5533.26|0
1629211100000|2021-08-17 14:38:20|5533.89|5533.89|5533.61|5533.61|5533.89|5533.89|5533.61|5533.61|0
1629211110000|2021-08-17 14:38:30|5533.25|5533.25|5532.66|5532.66|5533.25|5533.25|5532.66|5532.66|0
1629211140000|2021-08-17 14:39:00|5531.59|5531.59|5531.59|5531.59|5531.59|5531.59|5531.59|5531.59|0
1629211150000|2021-08-17 14:39:10|5531.47|5531.47|5531.47|5531.47|5531.47|5531.47|5531.47|5531.47|0
1629211160000|2021-08-17 14:39:20|5531.12|5531.12|5530.78|5530.78|5531.12|5531.12|5530.78|5530.78|0
1629211170000|2021-08-17 14:39:30|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|0
1629211180000|2021-08-17 14:39:40|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1629211200000|2021-08-17 14:40:00|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|0
1629211240000|2021-08-17 14:40:40|5529.12|5529.12|5528.76|5528.76|5529.12|5529.12|5528.76|5528.76|0
1629211260000|2021-08-17 14:41:00|5529.12|5529.12|5528.66|5528.66|5529.12|5529.12|5528.66|5528.66|0
1629211280000|2021-08-17 14:41:20|5528.42|5528.42|5527.12|5527.12|5528.42|5528.42|5527.12|5527.12|0
1629211300000|2021-08-17 14:41:40|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1629211310000|2021-08-17 14:41:50|5526.48|5526.48|5526.84|5526.84|5526.84|5526.84|5526.48|5526.48|0
1629211320000|2021-08-17 14:42:00|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|0
1629211350000|2021-08-17 14:42:30|5527.55|5527.55|5527.67|5527.67|5527.67|5527.67|5527.55|5527.55|0
1629211380000|2021-08-17 14:43:00|5527.31|5527.31|5527.67|5527.67|5527.67|5527.67|5527.31|5527.31|0
1629211460000|2021-08-17 14:44:20|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1629211480000|2021-08-17 14:44:40|5527.67|5527.67|5527.2|5527.2|5527.91|5527.91|5527.2|5527.2|0
1629211510000|2021-08-17 14:45:10|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|0
1629211520000|2021-08-17 14:45:20|5527.83|5527.83|5527.83|5527.83|5527.83|5527.83|5527.83|5527.83|0
1629211530000|2021-08-17 14:45:30|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1629211560000|2021-08-17 14:46:00|5528.3|5528.3|5528.78|5528.78|5528.78|5528.78|5528.3|5528.3|0
1629211570000|2021-08-17 14:46:10|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|0
1629211590000|2021-08-17 14:46:30|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|0
1629211600000|2021-08-17 14:46:40|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|0
1629211620000|2021-08-17 14:47:00|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|5529.4|0
1629211630000|2021-08-17 14:47:10|5529.04|5529.04|5528.7|5528.7|5529.04|5529.04|5528.35|5528.35|0
1629211640000|2021-08-17 14:47:20|5529.06|5529.06|5529.06|5529.06|5529.06|5529.06|5529.06|5529.06|0
1629211650000|2021-08-17 14:47:30|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|0
1629211670000|2021-08-17 14:47:50|5528.36|5528.36|5528.72|5528.72|5528.72|5528.72|5528.36|5528.36|0
1629211680000|2021-08-17 14:48:00|5529.06|5529.06|5529.3|5529.3|5529.41|5529.41|5529.06|5529.06|0
1629211690000|2021-08-17 14:48:10|5529.18|5529.18|5528.71|5528.71|5529.18|5529.18|5528.71|5528.71|0
1629211720000|2021-08-17 14:48:40|5528|5528|5528|5528|5528|5528|5528|5528|0
1629211740000|2021-08-17 14:49:00|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|5528.23|0
1629211750000|2021-08-17 14:49:10|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|0
1629211760000|2021-08-17 14:49:20|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|0
1629211790000|2021-08-17 14:49:50|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|0
1629211800000|2021-08-17 14:50:00|5526.93|5526.93|5525.29|5525.29|5526.93|5526.93|5525.29|5525.29|0
1629211810000|2021-08-17 14:50:10|5525.53|5525.53|5526.59|5526.59|5526.59|5526.59|5525.53|5525.53|0
1629211820000|2021-08-17 14:50:20|5526.83|5526.83|5527.17|5527.17|5527.17|5527.17|5526.83|5526.83|0
1629211840000|2021-08-17 14:50:40|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|5526.11|0
1629211850000|2021-08-17 14:50:50|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|0
1629211860000|2021-08-17 14:51:00|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|0
1629211870000|2021-08-17 14:51:10|5527.53|5527.53|5527.65|5527.65|5527.65|5527.65|5527.53|5527.53|0
1629211880000|2021-08-17 14:51:20|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|0
1629211900000|2021-08-17 14:51:40|5527.07|5527.07|5526.83|5526.83|5527.07|5527.07|5526.83|5526.83|0
1629211920000|2021-08-17 14:52:00|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|0
1629211950000|2021-08-17 14:52:30|5527.78|5527.78|5528.49|5528.49|5528.49|5528.49|5527.78|5527.78|0
1629211960000|2021-08-17 14:52:40|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|0
1629211980000|2021-08-17 14:53:00|5529.48|5529.48|5529.48|5529.48|5529.48|5529.48|5529.48|5529.48|0
1629211990000|2021-08-17 14:53:10|5529.36|5529.36|5529.25|5529.25|5529.36|5529.36|5529.25|5529.25|0
1629212020000|2021-08-17 14:53:40|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|0
1629212050000|2021-08-17 14:54:10|5530.31|5530.31|5530.43|5530.43|5530.43|5530.43|5530.31|5530.31|0
1629212140000|2021-08-17 14:55:40|5530.78|5530.78|5531.49|5531.49|5531.49|5531.49|5530.78|5530.78|0
1629212170000|2021-08-17 14:56:10|5530.78|5530.78|5530.78|5530.78|5530.78|5530.78|5530.78|5530.78|0
1629212190000|2021-08-17 14:56:30|5530.55|5530.55|5531.75|5531.75|5531.75|5531.75|5530.43|5530.43|0
1629212200000|2021-08-17 14:56:40|5532.46|5532.46|5533.17|5533.17|5533.17|5533.17|5532.46|5532.46|0
1629212210000|2021-08-17 14:56:50|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|0
1629212220000|2021-08-17 14:57:00|5533.05|5533.05|5533.17|5533.17|5533.17|5533.17|5533.05|5533.05|0
1629212230000|2021-08-17 14:57:10|5533.41|5533.41|5533.12|5533.12|5533.48|5533.48|5533.12|5533.12|0
1629212260000|2021-08-17 14:57:40|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|0
1629212270000|2021-08-17 14:57:50|5532.3|5532.3|5531.46|5531.46|5532.3|5532.3|5531.46|5531.46|0
1629212280000|2021-08-17 14:58:00|5531.23|5531.23|5531.11|5531.11|5531.23|5531.23|5531.11|5531.11|0
1629212290000|2021-08-17 14:58:10|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|0
1629212320000|2021-08-17 14:58:40|5532.06|5532.06|5532.3|5532.3|5532.3|5532.3|5532.06|5532.06|0
1629212340000|2021-08-17 14:59:00|5532.65|5532.65|5532.53|5532.53|5532.65|5532.65|5532.53|5532.53|0
1629212360000|2021-08-17 14:59:20|5532.18|5532.18|5532.06|5532.06|5532.18|5532.18|5532.06|5532.06|0
1629212370000|2021-08-17 14:59:30|5531.71|5531.71|5531.71|5531.71|5531.71|5531.71|5531.71|5531.71|0
1629212390000|2021-08-17 14:59:50|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|5532.06|0
1629212420000|2021-08-17 15:00:20|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|5532.42|0
1629212460000|2021-08-17 15:01:00|5532.77|5532.77|5532.42|5532.42|5532.77|5532.77|5532.42|5532.42|0
1629212470000|2021-08-17 15:01:10|5532.06|5532.06|5531.71|5531.71|5532.06|5532.06|5531.71|5531.71|0
1629212480000|2021-08-17 15:01:20|5531.47|5531.47|5531.82|5531.82|5531.82|5531.82|5531.11|5531.11|0
1629212500000|2021-08-17 15:01:40|5531.11|5531.11|5531.11|5531.11|5531.11|5531.11|5531.11|5531.11|0
1629212510000|2021-08-17 15:01:50|5530.99|5530.99|5529.94|5529.94|5530.99|5530.99|5529.94|5529.94|0
1629212550000|2021-08-17 15:02:30|5529.59|5529.59|5528.88|5528.88|5529.59|5529.59|5528.88|5528.88|0
1629212560000|2021-08-17 15:02:40|5529.23|5529.23|5529.23|5529.23|5529.23|5529.23|5528.88|5528.88|0
1629212570000|2021-08-17 15:02:50|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|5529.94|0
1629212580000|2021-08-17 15:03:00|5529.59|5529.59|5530.3|5530.3|5530.3|5530.3|5529.59|5529.59|0
1629212600000|2021-08-17 15:03:20|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|0
1629212610000|2021-08-17 15:03:30|5530.13|5530.13|5530.37|5530.37|5530.37|5530.37|5530.13|5530.13|0
1629212620000|2021-08-17 15:03:40|5529.66|5529.66|5529.66|5529.66|5530.72|5530.72|5529.66|5529.66|0
1629212640000|2021-08-17 15:04:00|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|0
1629212650000|2021-08-17 15:04:10|5529.14|5529.14|5528.43|5528.43|5529.14|5529.14|5528.43|5528.43|0
1629212660000|2021-08-17 15:04:20|5528.2|5528.2|5527.84|5527.84|5528.2|5528.2|5527.84|5527.84|0
1629212670000|2021-08-17 15:04:30|5527.48|5527.48|5527.13|5527.13|5527.48|5527.48|5527.13|5527.13|0
1629212680000|2021-08-17 15:04:40|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|5526.89|0
1629212690000|2021-08-17 15:04:50|5526.55|5526.55|5526.03|5526.03|5526.55|5526.55|5526.03|5526.03|0
1629212700000|2021-08-17 15:05:00|5525.32|5525.32|5525.68|5525.68|5525.68|5525.68|5525.32|5525.32|0
1629212710000|2021-08-17 15:05:10|5525.32|5525.32|5525.32|5525.32|5525.32|5525.32|5525.32|5525.32|0
1629212730000|2021-08-17 15:05:30|5525.68|5525.68|5526.5|5526.5|5526.5|5526.5|5525.68|5525.68|0
1629212760000|2021-08-17 15:06:00|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|0
1629212770000|2021-08-17 15:06:10|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|5525.79|0
1629212790000|2021-08-17 15:06:30|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|0
1629212800000|2021-08-17 15:06:40|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|0
1629212810000|2021-08-17 15:06:50|5526.86|5526.86|5526.86|5526.86|5526.86|5526.86|5526.86|5526.86|0
1629212820000|2021-08-17 15:07:00|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|0
1629212840000|2021-08-17 15:07:20|5526.5|5526.5|5526.74|5526.74|5526.74|5526.74|5526.5|5526.5|0
1629212850000|2021-08-17 15:07:30|5526.98|5526.98|5527.22|5527.22|5527.22|5527.22|5526.98|5526.98|0
1629212860000|2021-08-17 15:07:40|5528.28|5528.28|5528.64|5528.64|5528.64|5528.64|5528.28|5528.28|0
1629212900000|2021-08-17 15:08:20|5528.28|5528.28|5528.28|5528.28|5528.28|5528.28|5528.28|5528.28|0
1629212950000|2021-08-17 15:09:10|5529|5529|5529|5529|5529|5529|5529|5529|0
1629212970000|2021-08-17 15:09:30|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|0
1629213020000|2021-08-17 15:10:20|5528.64|5528.64|5528.64|5528.64|5528.64|5528.64|5528.64|5528.64|0
1629213030000|2021-08-17 15:10:30|5528.76|5528.76|5532.44|5532.44|5532.44|5532.44|5528.76|5528.76|0
1629213040000|2021-08-17 15:10:40|5532.8|5532.8|5533.14|5533.14|5533.14|5533.14|5532.8|5532.8|0
1629213060000|2021-08-17 15:11:00|5532.79|5532.79|5531.51|5531.51|5532.79|5532.79|5531.51|5531.51|0
1629213080000|2021-08-17 15:11:20|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|5531.16|0
1629213100000|2021-08-17 15:11:40|5531.04|5531.04|5531.39|5531.39|5531.75|5531.75|5531.04|5531.04|0
1629213150000|2021-08-17 15:12:30|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|0
1629213160000|2021-08-17 15:12:40|5531.39|5531.39|5531.75|5531.75|5531.75|5531.75|5531.39|5531.39|0
1629213170000|2021-08-17 15:12:50|5532.1|5532.1|5532.1|5532.1|5532.1|5532.1|5532.1|5532.1|0
1629213180000|2021-08-17 15:13:00|5531.99|5531.99|5530.92|5530.92|5531.99|5531.99|5530.92|5530.92|0
1629213190000|2021-08-17 15:13:10|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|0
1629213200000|2021-08-17 15:13:20|5530.92|5530.92|5530.57|5530.57|5530.92|5530.92|5530.57|5530.57|0
1629213240000|2021-08-17 15:14:00|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|0
1629213260000|2021-08-17 15:14:20|5531.56|5531.56|5531.56|5531.56|5531.56|5531.56|5531.56|5531.56|0
1629213300000|2021-08-17 15:15:00|5531.91|5531.91|5531.91|5531.91|5531.91|5531.91|5531.91|5531.91|0
1629213340000|2021-08-17 15:15:40|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1629213350000|2021-08-17 15:15:50|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|0
1629213360000|2021-08-17 15:16:00|5531.44|5531.44|5530.84|5530.84|5531.44|5531.44|5530.84|5530.84|0
1629213390000|2021-08-17 15:16:30|5531.2|5531.2|5530.84|5530.84|5531.2|5531.2|5530.84|5530.84|0
1629213410000|2021-08-17 15:16:50|5530.96|5530.96|5531.67|5531.67|5531.67|5531.67|5530.96|5530.96|0
1629213420000|2021-08-17 15:17:00|5531.32|5531.32|5531.32|5531.32|5531.32|5531.32|5531.32|5531.32|0
1629213430000|2021-08-17 15:17:10|5531.67|5531.67|5531.67|5531.67|5531.67|5531.67|5531.67|5531.67|0
1629213440000|2021-08-17 15:17:20|5531.43|5531.43|5529.9|5529.9|5531.43|5531.43|5529.9|5529.9|0
1629213460000|2021-08-17 15:17:40|5529.62|5529.62|5529.62|5529.62|5529.62|5529.62|5529.62|5529.62|0
1629213470000|2021-08-17 15:17:50|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|5529.27|0
1629213510000|2021-08-17 15:18:30|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|0
1629213540000|2021-08-17 15:19:00|5530.09|5530.09|5529.74|5529.74|5530.09|5530.09|5529.74|5529.74|0
1629213550000|2021-08-17 15:19:10|5529.98|5529.98|5529.98|5529.98|5529.98|5529.98|5529.98|5529.98|0
1629213570000|2021-08-17 15:19:30|5530.33|5530.33|5530.26|5530.26|5530.33|5530.33|5529.98|5529.98|0
1629213590000|2021-08-17 15:19:50|5530.97|5530.97|5531.21|5531.21|5531.56|5531.56|5530.97|5530.97|0
1629213610000|2021-08-17 15:20:10|5530.97|5530.97|5530.97|5530.97|5530.97|5530.97|5530.97|5530.97|0
1629213630000|2021-08-17 15:20:30|5531.32|5531.32|5531.68|5531.68|5531.68|5531.68|5531.32|5531.32|0
1629213670000|2021-08-17 15:21:10|5531.44|5531.44|5531.72|5531.72|5531.72|5531.72|5531.44|5531.44|0
1629213680000|2021-08-17 15:21:20|5531.37|5531.37|5531.37|5531.37|5531.37|5531.37|5531.37|5531.37|0
1629213700000|2021-08-17 15:21:40|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1629213740000|2021-08-17 15:22:20|5530.91|5530.91|5531.26|5531.26|5531.97|5531.97|5530.91|5530.91|0
1629213760000|2021-08-17 15:22:40|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|0
1629213770000|2021-08-17 15:22:50|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|0
1629213780000|2021-08-17 15:23:00|5532.05|5532.05|5532.05|5532.05|5532.05|5532.05|5532.05|5532.05|0
1629213800000|2021-08-17 15:23:20|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|5532.17|0
1629213810000|2021-08-17 15:23:30|5531.81|5531.81|5531.81|5531.81|5531.81|5531.81|5531.81|5531.81|0
1629213900000|2021-08-17 15:25:00|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|5531.46|0
1629213910000|2021-08-17 15:25:10|5531.74|5531.74|5531.28|5531.28|5531.97|5531.97|5531.28|5531.28|0
1629213920000|2021-08-17 15:25:20|5531.16|5531.16|5530.92|5530.92|5531.16|5531.16|5530.92|5530.92|0
1629213930000|2021-08-17 15:25:30|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|0
1629213940000|2021-08-17 15:25:40|5531|5531|5531|5531|5531|5531|5531|5531|0
1629213960000|2021-08-17 15:26:00|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|0
1629213980000|2021-08-17 15:26:20|5530.29|5530.29|5530.05|5530.05|5530.29|5530.29|5530.05|5530.05|0
1629213990000|2021-08-17 15:26:30|5529.93|5529.93|5529.58|5529.58|5529.93|5529.93|5529.58|5529.58|0
1629214010000|2021-08-17 15:26:50|5529.46|5529.46|5529.46|5529.46|5529.46|5529.46|5529.46|5529.46|0
1629214040000|2021-08-17 15:27:20|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|0
1629214050000|2021-08-17 15:27:30|5529.22|5529.22|5529.22|5529.22|5529.22|5529.22|5529.22|5529.22|0
1629214060000|2021-08-17 15:27:40|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|5529.1|0
1629214080000|2021-08-17 15:28:00|5528.86|5528.86|5528.51|5528.51|5528.86|5528.86|5528.51|5528.51|0
1629214100000|2021-08-17 15:28:20|5528.86|5528.86|5528.86|5528.86|5528.86|5528.86|5528.86|5528.86|0
1629214110000|2021-08-17 15:28:30|5528.15|5528.15|5526.51|5526.51|5528.15|5528.15|5526.51|5526.51|0
1629214120000|2021-08-17 15:28:40|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|0
1629214130000|2021-08-17 15:28:50|5525.81|5525.81|5525.57|5525.57|5525.81|5525.81|5525.57|5525.57|0
1629214140000|2021-08-17 15:29:00|5525.46|5525.46|5523.46|5523.46|5525.46|5525.46|5522.99|5522.99|0
1629214150000|2021-08-17 15:29:10|5523.1|5523.1|5523.7|5523.7|5523.81|5523.81|5523.1|5523.1|0
1629214160000|2021-08-17 15:29:20|5523.42|5523.42|5523.06|5523.06|5523.42|5523.42|5523.06|5523.06|0
1629214170000|2021-08-17 15:29:30|5523.42|5523.42|5523.77|5523.77|5523.77|5523.77|5523.07|5523.07|0
1629214180000|2021-08-17 15:29:40|5524.13|5524.13|5524.6|5524.6|5524.6|5524.6|5524.13|5524.13|0
1629214190000|2021-08-17 15:29:50|5525.16|5525.16|5527.87|5527.87|5527.87|5527.87|5525.16|5525.16|0
1629270900000|2021-08-18 07:15:00|5530.93|5530.93|5530.69|5530.69|5530.93|5530.93|5530.69|5530.69|0
1629270910000|2021-08-18 07:15:10|5532.11|5532.11|5532.23|5532.23|5532.23|5532.23|5531.76|5531.76|0
1629270930000|2021-08-18 07:15:30|5535.07|5535.07|5532.35|5532.35|5535.07|5535.07|5532.35|5532.35|0
1629270940000|2021-08-18 07:15:40|5531.87|5531.87|5529.4|5529.4|5531.87|5531.87|5529.4|5529.4|0
1629270950000|2021-08-18 07:15:50|5529.06|5529.06|5529.77|5529.77|5529.77|5529.77|5529.06|5529.06|0
1629270980000|2021-08-18 07:16:20|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|0
1629270990000|2021-08-18 07:16:30|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|0
1629271030000|2021-08-18 07:17:10|5530.11|5530.11|5530.11|5530.11|5530.11|5530.11|5530.11|5530.11|0
1629271060000|2021-08-18 07:17:40|5530.46|5530.46|5530.11|5530.11|5530.46|5530.46|5530.11|5530.11|0
1629271070000|2021-08-18 07:17:50|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|0
1629271120000|2021-08-18 07:18:40|5529.53|5529.53|5530.22|5530.22|5530.22|5530.22|5529.53|5529.53|0
1629271140000|2021-08-18 07:19:00|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|0
1629271160000|2021-08-18 07:19:20|5531.41|5531.41|5531.41|5531.41|5531.41|5531.41|5531.41|5531.41|0
1629271170000|2021-08-18 07:19:30|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|0
1629271180000|2021-08-18 07:19:40|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|0
1629271200000|2021-08-18 07:20:00|5530.24|5530.24|5528.47|5528.47|5530.24|5530.24|5528.47|5528.47|0
1629271230000|2021-08-18 07:20:30|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|0
1629271250000|2021-08-18 07:20:50|5529.09|5529.09|5530.15|5530.15|5530.15|5530.15|5529.09|5529.09|0
1629271260000|2021-08-18 07:21:00|5529.92|5529.92|5530.27|5530.27|5530.27|5530.27|5529.56|5529.56|0
1629271280000|2021-08-18 07:21:20|5530.55|5530.55|5530.91|5530.91|5530.91|5530.91|5530.55|5530.55|0
1629271300000|2021-08-18 07:21:40|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|0
1629271330000|2021-08-18 07:22:10|5532.21|5532.21|5529.57|5529.57|5532.21|5532.21|5529.57|5529.57|0
1629271390000|2021-08-18 07:23:10|5529.81|5529.81|5529.81|5529.81|5529.81|5529.81|5529.81|5529.81|0
1629271400000|2021-08-18 07:23:20|5530.52|5530.52|5530.16|5530.16|5530.52|5530.52|5530.16|5530.16|0
1629271420000|2021-08-18 07:23:40|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|0
1629271430000|2021-08-18 07:23:50|5529.8|5529.8|5530.51|5530.51|5530.51|5530.51|5529.8|5529.8|0
1629271440000|2021-08-18 07:24:00|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|0
1629271450000|2021-08-18 07:24:10|5531|5531|5531|5531|5531|5531|5531|5531|0
1629271460000|2021-08-18 07:24:20|5529.33|5529.33|5529.33|5529.33|5529.33|5529.33|5529.33|5529.33|0
1629271480000|2021-08-18 07:24:40|5528.26|5528.26|5528.03|5528.03|5528.26|5528.26|5528.03|5528.03|0
1629271500000|2021-08-18 07:25:00|5527.75|5527.75|5527.07|5527.07|5527.75|5527.75|5527.07|5527.07|0
1629271510000|2021-08-18 07:25:10|5526.59|5526.59|5526.35|5526.35|5526.59|5526.59|5526.35|5526.35|0
1629271520000|2021-08-18 07:25:20|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|0
1629271550000|2021-08-18 07:25:50|5527.4|5527.4|5529.3|5529.3|5529.3|5529.3|5527.4|5527.4|0
1629271560000|2021-08-18 07:26:00|5528.94|5528.94|5527.88|5527.88|5528.94|5528.94|5527.88|5527.88|0
1629271570000|2021-08-18 07:26:10|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|5526.46|0
1629271610000|2021-08-18 07:26:50|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|0
1629271620000|2021-08-18 07:27:00|5527.05|5527.05|5527.05|5527.05|5527.05|5527.05|5527.05|5527.05|0
1629271630000|2021-08-18 07:27:10|5528|5528|5528|5528|5528|5528|5528|5528|0
1629271640000|2021-08-18 07:27:20|5527.65|5527.65|5527.22|5527.22|5527.93|5527.93|5527.22|5527.22|0
1629271650000|2021-08-18 07:27:30|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1629271690000|2021-08-18 07:28:10|5527.91|5527.91|5527.56|5527.56|5527.91|5527.91|5527.56|5527.56|0
1629271710000|2021-08-18 07:28:30|5527.2|5527.2|5526.85|5526.85|5527.2|5527.2|5526.85|5526.85|0
1629271720000|2021-08-18 07:28:40|5527.91|5527.91|5528.15|5528.15|5528.15|5528.15|5527.91|5527.91|0
1629271730000|2021-08-18 07:28:50|5528.51|5528.51|5528.51|5528.51|5528.51|5528.51|5528.51|5528.51|0
1629271740000|2021-08-18 07:29:00|5528.86|5528.86|5529.55|5529.55|5529.55|5529.55|5528.86|5528.86|0
1629271780000|2021-08-18 07:29:40|5529.37|5529.37|5529.37|5529.37|5529.37|5529.37|5529.37|5529.37|0
1629271820000|2021-08-18 07:30:20|5528.3|5528.3|5528.3|5528.3|5528.3|5528.3|5528.3|5528.3|0
1629271830000|2021-08-18 07:30:30|5528.66|5528.66|5528.66|5528.66|5528.66|5528.66|5528.66|5528.66|0
1629271850000|2021-08-18 07:30:50|5529.01|5529.01|5528.3|5528.3|5529.01|5529.01|5527.95|5527.95|0
1629271860000|2021-08-18 07:31:00|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1629271880000|2021-08-18 07:31:20|5527.62|5527.62|5526.35|5526.35|5527.62|5527.62|5525.99|5525.99|0
1629271890000|2021-08-18 07:31:30|5525.99|5525.99|5526.17|5526.17|5526.35|5526.35|5525.99|5525.99|0
1629271900000|2021-08-18 07:31:40|5526.51|5526.51|5527.93|5527.93|5527.93|5527.93|5526.51|5526.51|0
1629271910000|2021-08-18 07:31:50|5528.29|5528.29|5528.17|5528.17|5528.64|5528.64|5527.93|5527.93|0
1629271920000|2021-08-18 07:32:00|5528.88|5528.88|5526.41|5526.41|5528.88|5528.88|5526.41|5526.41|0
1629271940000|2021-08-18 07:32:20|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|5526.76|0
1629271950000|2021-08-18 07:32:30|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|0
1629271980000|2021-08-18 07:33:00|5526.76|5526.76|5526.53|5526.53|5526.76|5526.76|5526.53|5526.53|0
1629272020000|2021-08-18 07:33:40|5525.93|5525.93|5525.11|5525.11|5526.17|5526.17|5525.11|5525.11|0
1629272060000|2021-08-18 07:34:20|5525.46|5525.46|5525.46|5525.46|5525.46|5525.46|5525.46|5525.46|0
1629272080000|2021-08-18 07:34:40|5525.82|5525.82|5525.82|5525.82|5525.82|5525.82|5525.82|5525.82|0
1629272100000|2021-08-18 07:35:00|5526.53|5526.53|5525.93|5525.93|5526.53|5526.53|5525.82|5525.82|0
1629272210000|2021-08-18 07:36:50|5526.4|5526.4|5526.4|5526.4|5526.4|5526.4|5526.4|5526.4|0
1629272220000|2021-08-18 07:37:00|5526.76|5526.76|5528.46|5528.46|5528.46|5528.46|5526.76|5526.76|0
1629272230000|2021-08-18 07:37:10|5529.17|5529.17|5529.17|5529.17|5529.17|5529.17|5529.17|5529.17|0
1629272240000|2021-08-18 07:37:20|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|0
1629272280000|2021-08-18 07:38:00|5528.23|5528.23|5529.53|5529.53|5529.53|5529.53|5528.23|5528.23|0
1629272350000|2021-08-18 07:39:10|5529.87|5529.87|5529.87|5529.87|5529.87|5529.87|5529.87|5529.87|0
1629272360000|2021-08-18 07:39:20|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|0
1629272400000|2021-08-18 07:40:00|5530.94|5530.94|5530.23|5530.23|5530.94|5530.94|5530.23|5530.23|0
1629272410000|2021-08-18 07:40:10|5531.29|5531.29|5531.29|5531.29|5531.29|5531.29|5531.29|5531.29|0
1629272430000|2021-08-18 07:40:30|5531.65|5531.65|5532.71|5532.71|5532.71|5532.71|5531.65|5531.65|0
1629272450000|2021-08-18 07:40:50|5531.29|5531.29|5532|5532|5532|5532|5531.29|5531.29|0
1629272460000|2021-08-18 07:41:00|5531.65|5531.65|5532.6|5532.6|5532.6|5532.6|5531.65|5531.65|0
1629272500000|2021-08-18 07:41:40|5531.53|5531.53|5530.71|5530.71|5531.53|5531.53|5530.36|5530.36|0
1629272510000|2021-08-18 07:41:50|5530.36|5530.36|5530.36|5530.36|5530.36|5530.36|5530.36|5530.36|0
1629272520000|2021-08-18 07:42:00|5530.12|5530.12|5531.3|5531.3|5531.3|5531.3|5530.12|5530.12|0
1629272530000|2021-08-18 07:42:10|5531.54|5531.54|5531.06|5531.06|5531.54|5531.54|5531.06|5531.06|0
1629272540000|2021-08-18 07:42:20|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|0
1629272550000|2021-08-18 07:42:30|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|0
1629272590000|2021-08-18 07:43:10|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|0
1629272610000|2021-08-18 07:43:30|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|0
1629272620000|2021-08-18 07:43:40|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|0
1629272650000|2021-08-18 07:44:10|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|5532.13|0
1629272670000|2021-08-18 07:44:30|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|0
1629272700000|2021-08-18 07:45:00|5531.89|5531.89|5532.13|5532.13|5532.13|5532.13|5531.89|5531.89|0
1629272720000|2021-08-18 07:45:20|5532.48|5532.48|5532.13|5532.13|5532.48|5532.48|5531.42|5531.42|0
1629272740000|2021-08-18 07:45:40|5530.6|5530.6|5529.19|5529.19|5530.6|5530.6|5529.19|5529.19|0
1629272770000|2021-08-18 07:46:10|5531.32|5531.32|5531.68|5531.68|5531.68|5531.68|5531.32|5531.32|0
1629272780000|2021-08-18 07:46:20|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|5532.39|0
1629272800000|2021-08-18 07:46:40|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|0
1629272810000|2021-08-18 07:46:50|5532.97|5532.97|5533.2|5533.2|5533.2|5533.2|5532.97|5532.97|0
1629272820000|2021-08-18 07:47:00|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|5533.55|0
1629272840000|2021-08-18 07:47:20|5534.26|5534.26|5534.26|5534.26|5535.2|5535.2|5534.26|5534.26|0
1629272850000|2021-08-18 07:47:30|5533.9|5533.9|5533.9|5533.9|5533.9|5533.9|5533.9|5533.9|0
1629272870000|2021-08-18 07:47:50|5533.67|5533.67|5533.32|5533.32|5533.67|5533.67|5533.32|5533.32|0
1629272900000|2021-08-18 07:48:20|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|0
1629272940000|2021-08-18 07:49:00|5533.68|5533.68|5532.88|5532.88|5533.68|5533.68|5532.88|5532.88|0
1629272960000|2021-08-18 07:49:20|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|0
1629272970000|2021-08-18 07:49:30|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|0
1629272980000|2021-08-18 07:49:40|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|5533.23|0
1629272990000|2021-08-18 07:49:50|5533.59|5533.59|5534.3|5534.3|5534.3|5534.3|5533.59|5533.59|0
1629273000000|2021-08-18 07:50:00|5533.96|5533.96|5534.67|5534.67|5535.02|5535.02|5533.96|5533.96|0
1629273040000|2021-08-18 07:50:40|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|0
1629273050000|2021-08-18 07:50:50|5535.03|5535.03|5535.03|5535.03|5535.03|5535.03|5535.03|5535.03|0
1629273070000|2021-08-18 07:51:10|5533.96|5533.96|5534.08|5534.08|5534.08|5534.08|5533.96|5533.96|0
1629273080000|2021-08-18 07:51:20|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|0
1629273110000|2021-08-18 07:51:50|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|5534.08|0
1629273150000|2021-08-18 07:52:30|5535.14|5535.14|5535.14|5535.14|5535.14|5535.14|5535.14|5535.14|0
1629273170000|2021-08-18 07:52:50|5535.85|5535.85|5535.14|5535.14|5535.85|5535.85|5535.14|5535.14|0
1629273190000|2021-08-18 07:53:10|5534.43|5534.43|5534.79|5534.79|5534.79|5534.79|5534.43|5534.43|0
1629273200000|2021-08-18 07:53:20|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|0
1629273250000|2021-08-18 07:54:10|5534.31|5534.31|5533.6|5533.6|5534.31|5534.31|5533.6|5533.6|0
1629273260000|2021-08-18 07:54:20|5533.95|5533.95|5534.43|5534.43|5534.43|5534.43|5533.95|5533.95|0
1629273270000|2021-08-18 07:54:30|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|5534.54|0
1629273330000|2021-08-18 07:55:30|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|5534.9|0
1629273360000|2021-08-18 07:56:00|5535.25|5535.25|5535.24|5535.24|5535.25|5535.25|5534.9|5534.9|0
1629273380000|2021-08-18 07:56:20|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|5535.48|0
1629273410000|2021-08-18 07:56:50|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|0
1629273420000|2021-08-18 07:57:00|5535.24|5535.24|5534.89|5534.89|5535.24|5535.24|5534.89|5534.89|0
1629273470000|2021-08-18 07:57:50|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|0
1629273480000|2021-08-18 07:58:00|5534.66|5534.66|5534.42|5534.42|5534.66|5534.66|5534.42|5534.42|0
1629273500000|2021-08-18 07:58:20|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|5534.31|0
1629273510000|2021-08-18 07:58:30|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|0
1629273540000|2021-08-18 07:59:00|5533.83|5533.83|5532.89|5532.89|5533.83|5533.83|5532.89|5532.89|0
1629273580000|2021-08-18 07:59:40|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|5535.02|0
1629273590000|2021-08-18 07:59:50|5535.37|5535.37|5535.02|5535.02|5535.37|5535.37|5534.66|5534.66|0
1629273600000|2021-08-18 08:00:00|5534.66|5534.66|5533.95|5533.95|5534.66|5534.66|5533.95|5533.95|0
1629273610000|2021-08-18 08:00:10|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1629273640000|2021-08-18 08:00:40|5533.61|5533.61|5533.37|5533.37|5533.61|5533.61|5533.37|5533.37|0
1629273690000|2021-08-18 08:01:30|5533.09|5533.09|5532.81|5532.81|5533.09|5533.09|5532.81|5532.81|0
1629273700000|2021-08-18 08:01:40|5532.47|5532.47|5529.17|5529.17|5532.47|5532.47|5529.17|5529.17|0
1629273720000|2021-08-18 08:02:00|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|0
1629273760000|2021-08-18 08:02:40|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|0
1629273840000|2021-08-18 08:04:00|5531.3|5531.3|5531.65|5531.65|5531.65|5531.65|5530.94|5530.94|0
1629273930000|2021-08-18 08:05:30|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|0
1629273950000|2021-08-18 08:05:50|5532.13|5532.13|5532.48|5532.48|5532.48|5532.48|5532.13|5532.13|0
1629273980000|2021-08-18 08:06:20|5532.96|5532.96|5532.72|5532.72|5532.96|5532.96|5532.72|5532.72|0
1629273990000|2021-08-18 08:06:30|5532.95|5532.95|5533.07|5533.07|5533.07|5533.07|5532.95|5532.95|0
1629274010000|2021-08-18 08:06:50|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|0
1629274080000|2021-08-18 08:08:00|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|5533.07|0
1629274090000|2021-08-18 08:08:10|5533.19|5533.19|5533.43|5533.43|5533.43|5533.43|5533.19|5533.19|0
1629274100000|2021-08-18 08:08:20|5533.77|5533.77|5534.48|5534.48|5534.48|5534.48|5533.77|5533.77|0
1629274110000|2021-08-18 08:08:30|5533.77|5533.77|5533.77|5533.77|5533.77|5533.77|5533.77|5533.77|0
1629274140000|2021-08-18 08:09:00|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|0
1629274170000|2021-08-18 08:09:30|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|0
1629274190000|2021-08-18 08:09:50|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1629274200000|2021-08-18 08:10:00|5533.9|5533.9|5532.15|5532.15|5533.9|5533.9|5532.15|5532.15|0
1629274210000|2021-08-18 08:10:10|5531.47|5531.47|5529.94|5529.94|5531.47|5531.47|5529.94|5529.94|0
1629274250000|2021-08-18 08:10:50|5531.01|5531.01|5531.01|5531.01|5531.01|5531.01|5531.01|5531.01|0
1629274260000|2021-08-18 08:11:00|5531.35|5531.35|5531.94|5531.94|5532.3|5532.3|5531.35|5531.35|0
1629274320000|2021-08-18 08:12:00|5531.47|5531.47|5531.47|5531.47|5531.47|5531.47|5531.47|5531.47|0
1629274350000|2021-08-18 08:12:30|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|5531.12|0
1629274370000|2021-08-18 08:12:50|5531.46|5531.46|5531.82|5531.82|5531.82|5531.82|5531.46|5531.46|0
1629274380000|2021-08-18 08:13:00|5532.17|5532.17|5531.82|5531.82|5532.17|5532.17|5531.82|5531.82|0
1629274390000|2021-08-18 08:13:10|5531.47|5531.47|5530.76|5530.76|5531.47|5531.47|5530.76|5530.76|0
1629274420000|2021-08-18 08:13:40|5530.53|5530.53|5530.53|5530.53|5530.53|5530.53|5530.53|5530.53|0
1629274470000|2021-08-18 08:14:30|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|0
1629274500000|2021-08-18 08:15:00|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|0
1629274530000|2021-08-18 08:15:30|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|0
1629274550000|2021-08-18 08:15:50|5529.71|5529.71|5529.71|5529.71|5529.71|5529.71|5529.71|5529.71|0
1629274570000|2021-08-18 08:16:10|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|5530.42|0
1629274580000|2021-08-18 08:16:20|5529.83|5529.83|5529.83|5529.83|5529.83|5529.83|5529.83|5529.83|0
1629274620000|2021-08-18 08:17:00|5530.19|5530.19|5530.19|5530.19|5530.19|5530.19|5530.19|5530.19|0
1629274630000|2021-08-18 08:17:10|5530.25|5530.25|5530.01|5530.01|5530.25|5530.25|5530.01|5530.01|0
1629274650000|2021-08-18 08:17:30|5530.36|5530.36|5530.72|5530.72|5530.72|5530.72|5530.01|5530.01|0
1629274660000|2021-08-18 08:17:40|5530.36|5530.36|5529.49|5529.49|5530.36|5530.36|5529.49|5529.49|0
1629274680000|2021-08-18 08:18:00|5529.83|5529.83|5530.31|5530.31|5530.31|5530.31|5529.83|5529.83|0
1629274710000|2021-08-18 08:18:30|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|5530.67|0
1629274720000|2021-08-18 08:18:40|5530.95|5530.95|5531.29|5531.29|5531.29|5531.29|5530.95|5530.95|0
1629274730000|2021-08-18 08:18:50|5531.41|5531.41|5532.29|5532.29|5532.29|5532.29|5531.41|5531.41|0
1629274770000|2021-08-18 08:19:30|5533.24|5533.24|5533.82|5533.82|5533.82|5533.82|5533.24|5533.24|0
1629274780000|2021-08-18 08:19:40|5534.17|5534.17|5534.17|5534.17|5534.17|5534.17|5534.17|5534.17|0
1629274790000|2021-08-18 08:19:50|5533.83|5533.83|5533.48|5533.48|5533.83|5533.83|5533.48|5533.48|0
1629274800000|2021-08-18 08:20:00|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|5533.24|0
1629274830000|2021-08-18 08:20:30|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|5532.89|0
1629274890000|2021-08-18 08:21:30|5532.53|5532.53|5532.53|5532.53|5532.53|5532.53|5532.53|5532.53|0
1629274900000|2021-08-18 08:21:40|5532.65|5532.65|5533.23|5533.23|5533.23|5533.23|5532.65|5532.65|0
1629274920000|2021-08-18 08:22:00|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|5534.65|0
1629274940000|2021-08-18 08:22:20|5535.36|5535.36|5535.36|5535.36|5535.36|5535.36|5535.36|5535.36|0
1629274960000|2021-08-18 08:22:40|5534.29|5534.29|5533.94|5533.94|5534.29|5534.29|5533.94|5533.94|0
1629274980000|2021-08-18 08:23:00|5533.7|5533.7|5534.05|5534.05|5534.05|5534.05|5533.7|5533.7|0
1629275000000|2021-08-18 08:23:20|5534.76|5534.76|5534.29|5534.29|5534.76|5534.76|5534.05|5534.05|0
1629275080000|2021-08-18 08:24:40|5533.94|5533.94|5533.23|5533.23|5533.94|5533.94|5533.23|5533.23|0
1629275110000|2021-08-18 08:25:10|5532.87|5532.87|5532.87|5532.87|5532.87|5532.87|5532.87|5532.87|0
1629275130000|2021-08-18 08:25:30|5532.53|5532.53|5531.7|5531.7|5532.53|5532.53|5531.7|5531.7|0
1629275160000|2021-08-18 08:26:00|5531.76|5531.76|5531.41|5531.41|5531.76|5531.76|5531.41|5531.41|0
1629275180000|2021-08-18 08:26:20|5531.05|5531.05|5530.7|5530.7|5531.05|5531.05|5530.7|5530.7|0
1629275190000|2021-08-18 08:26:30|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|0
1629275200000|2021-08-18 08:26:40|5530.47|5530.47|5530.35|5530.35|5530.47|5530.47|5530.23|5530.23|0
1629275220000|2021-08-18 08:27:00|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|0
1629275240000|2021-08-18 08:27:20|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1629275250000|2021-08-18 08:27:30|5529.65|5529.65|5529.65|5529.65|5529.65|5529.65|5529.65|5529.65|0
1629275280000|2021-08-18 08:28:00|5530.01|5530.01|5530.65|5530.65|5530.65|5530.65|5529.89|5529.89|0
1629275290000|2021-08-18 08:28:10|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|0
1629275300000|2021-08-18 08:28:20|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|0
1629275310000|2021-08-18 08:28:30|5531.3|5531.3|5531.18|5531.18|5531.89|5531.89|5531.18|5531.18|0
1629275320000|2021-08-18 08:28:40|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1629275340000|2021-08-18 08:29:00|5531.87|5531.87|5531.87|5531.87|5531.87|5531.87|5531.87|5531.87|0
1629275350000|2021-08-18 08:29:10|5532.23|5532.23|5532.92|5532.92|5532.92|5532.92|5532.23|5532.23|0
1629275360000|2021-08-18 08:29:20|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|0
1629275390000|2021-08-18 08:29:50|5531.74|5531.74|5531.74|5531.74|5531.74|5531.74|5531.74|5531.74|0
1629275400000|2021-08-18 08:30:00|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|0
1629275420000|2021-08-18 08:30:20|5531.45|5531.45|5531.39|5531.39|5531.45|5531.45|5531.39|5531.39|0
1629275430000|2021-08-18 08:30:30|5528.69|5528.69|5528.63|5528.63|5528.69|5528.69|5528.63|5528.63|0
1629275440000|2021-08-18 08:30:40|5528.99|5528.99|5528.99|5528.99|5528.99|5528.99|5528.99|5528.99|0
1629275470000|2021-08-18 08:31:10|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|0
1629275480000|2021-08-18 08:31:20|5528.28|5528.28|5528.28|5528.28|5528.28|5528.28|5528.28|5528.28|0
1629275500000|2021-08-18 08:31:40|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|0
1629275540000|2021-08-18 08:32:20|5527.21|5527.21|5527.21|5527.21|5527.21|5527.21|5527.21|5527.21|0
1629275550000|2021-08-18 08:32:30|5527.33|5527.33|5527.69|5527.69|5528.75|5528.75|5527.33|5527.33|0
1629275560000|2021-08-18 08:32:40|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|5528.04|0
1629275570000|2021-08-18 08:32:50|5528.38|5528.38|5529.57|5529.57|5529.57|5529.57|5528.38|5528.38|0
1629275600000|2021-08-18 08:33:20|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|0
1629275610000|2021-08-18 08:33:30|5529.8|5529.8|5529.8|5529.8|5529.8|5529.8|5529.8|5529.8|0
1629275650000|2021-08-18 08:34:10|5530.16|5530.16|5530.51|5530.51|5530.51|5530.51|5530.16|5530.16|0
1629275660000|2021-08-18 08:34:20|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|0
1629275670000|2021-08-18 08:34:30|5529.09|5529.09|5529.69|5529.69|5530.04|5530.04|5529.09|5529.09|0
1629275700000|2021-08-18 08:35:00|5530.4|5530.4|5529.33|5529.33|5530.4|5530.4|5529.33|5529.33|0
1629275730000|2021-08-18 08:35:30|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1629275760000|2021-08-18 08:36:00|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|0
1629275770000|2021-08-18 08:36:10|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|0
1629275780000|2021-08-18 08:36:20|5529.74|5529.74|5529.39|5529.39|5529.74|5529.74|5529.39|5529.39|0
1629275790000|2021-08-18 08:36:30|5529.74|5529.74|5530.68|5530.68|5530.68|5530.68|5529.74|5529.74|0
1629275800000|2021-08-18 08:36:40|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1629275810000|2021-08-18 08:36:50|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|0
1629275820000|2021-08-18 08:37:00|5531.85|5531.85|5531.85|5531.85|5532.21|5532.21|5531.85|5531.85|0
1629275830000|2021-08-18 08:37:10|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|5532.21|0
1629275840000|2021-08-18 08:37:20|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1629275850000|2021-08-18 08:37:30|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|0
1629275870000|2021-08-18 08:37:50|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|0
1629275880000|2021-08-18 08:38:00|5533.67|5533.67|5534|5534|5534|5534|5533.31|5533.31|0
1629275900000|2021-08-18 08:38:20|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|0
1629275910000|2021-08-18 08:38:30|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|0
1629275930000|2021-08-18 08:38:50|5533.29|5533.29|5533.29|5533.29|5533.29|5533.29|5533.29|5533.29|0
1629276000000|2021-08-18 08:40:00|5534|5534|5533.64|5533.64|5534|5534|5533.64|5533.64|0
1629276010000|2021-08-18 08:40:10|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|5533.41|0
1629276030000|2021-08-18 08:40:30|5533.76|5533.76|5533.41|5533.41|5533.76|5533.76|5533.41|5533.41|0
1629276050000|2021-08-18 08:40:50|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|5533.52|0
1629276070000|2021-08-18 08:41:10|5532.81|5532.81|5533.26|5533.26|5533.26|5533.26|5532.58|5532.58|0
1629276080000|2021-08-18 08:41:20|5533.97|5533.97|5534.32|5534.32|5534.32|5534.32|5533.97|5533.97|0
1629276090000|2021-08-18 08:41:30|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|0
1629276100000|2021-08-18 08:41:40|5534.68|5534.68|5535.26|5535.26|5535.26|5535.26|5534.68|5534.68|0
1629276110000|2021-08-18 08:41:50|5535.74|5535.74|5538.03|5538.03|5538.03|5538.03|5535.74|5535.74|0
1629276120000|2021-08-18 08:42:00|5538.27|5538.27|5538.63|5538.63|5538.63|5538.63|5538.27|5538.27|0
1629276140000|2021-08-18 08:42:20|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|5538.39|0
1629276150000|2021-08-18 08:42:30|5536.97|5536.97|5538.39|5538.39|5538.39|5538.39|5536.97|5536.97|0
1629276170000|2021-08-18 08:42:50|5538.75|5538.75|5539.52|5539.52|5539.52|5539.52|5538.75|5538.75|0
1629276180000|2021-08-18 08:43:00|5539.16|5539.16|5539.16|5539.16|5539.16|5539.16|5539.16|5539.16|0
1629276210000|2021-08-18 08:43:30|5539.52|5539.52|5539.16|5539.16|5539.52|5539.52|5539.16|5539.16|0
1629276220000|2021-08-18 08:43:40|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|5539.22|0
1629276260000|2021-08-18 08:44:20|5539.45|5539.45|5540.16|5540.16|5540.16|5540.16|5539.45|5539.45|0
1629276270000|2021-08-18 08:44:30|5540.52|5540.52|5541.58|5541.58|5541.58|5541.58|5540.52|5540.52|0
1629276300000|2021-08-18 08:45:00|5540.87|5540.87|5540.51|5540.51|5540.87|5540.87|5539.45|5539.45|0
1629276310000|2021-08-18 08:45:10|5540.16|5540.16|5539.8|5539.8|5540.16|5540.16|5539.8|5539.8|0
1629276320000|2021-08-18 08:45:20|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|0
1629276330000|2021-08-18 08:45:30|5539.09|5539.09|5539.09|5539.09|5539.09|5539.09|5539.09|5539.09|0
1629276340000|2021-08-18 08:45:40|5538.38|5538.38|5538.27|5538.27|5538.72|5538.72|5538.27|5538.27|0
1629276370000|2021-08-18 08:46:10|5538.62|5538.62|5538.62|5538.62|5538.62|5538.62|5538.62|5538.62|0
1629276380000|2021-08-18 08:46:20|5537.91|5537.91|5537.91|5537.91|5537.91|5537.91|5537.91|5537.91|0
1629276400000|2021-08-18 08:46:40|5538.27|5538.27|5539.43|5539.43|5539.43|5539.43|5538.27|5538.27|0
1629276410000|2021-08-18 08:46:50|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|0
1629276430000|2021-08-18 08:47:10|5538.72|5538.72|5538.96|5538.96|5538.96|5538.96|5538.72|5538.72|0
1629276440000|2021-08-18 08:47:20|5539.2|5539.2|5538.96|5538.96|5539.2|5539.2|5538.84|5538.84|0
1629276450000|2021-08-18 08:47:30|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|5539.08|0
1629276460000|2021-08-18 08:47:40|5537.66|5537.66|5536.37|5536.37|5537.66|5537.66|5536.37|5536.37|0
1629276470000|2021-08-18 08:47:50|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|0
1629276500000|2021-08-18 08:48:20|5536.37|5536.37|5535.78|5535.78|5536.37|5536.37|5535.78|5535.78|0
1629276510000|2021-08-18 08:48:30|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|0
1629276530000|2021-08-18 08:48:50|5534.47|5534.47|5534.47|5534.47|5534.47|5534.47|5534.47|5534.47|0
1629276540000|2021-08-18 08:49:00|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|0
1629276560000|2021-08-18 08:49:20|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|0
1629276570000|2021-08-18 08:49:30|5536.37|5536.37|5537.2|5537.2|5537.2|5537.2|5536.37|5536.37|0
1629276600000|2021-08-18 08:50:00|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|0
1629276610000|2021-08-18 08:50:10|5535.3|5535.3|5535.66|5535.66|5535.77|5535.77|5535.3|5535.3|0
1629276660000|2021-08-18 08:51:00|5534.24|5534.24|5534.24|5534.24|5534.24|5534.24|5534.24|5534.24|0
1629276680000|2021-08-18 08:51:20|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|5535.66|0
1629276730000|2021-08-18 08:52:10|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|5534.95|0
1629276740000|2021-08-18 08:52:20|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|0
1629276750000|2021-08-18 08:52:30|5535.77|5535.77|5536.84|5536.84|5536.84|5536.84|5535.77|5535.77|0
1629276830000|2021-08-18 08:53:50|5536.48|5536.48|5536.6|5536.6|5536.6|5536.6|5536.37|5536.37|0
1629276840000|2021-08-18 08:54:00|5538.02|5538.02|5538.02|5538.02|5538.02|5538.02|5538.02|5538.02|0
1629276850000|2021-08-18 08:54:10|5538.26|5538.26|5538.26|5538.26|5538.26|5538.26|5538.26|5538.26|0
1629276880000|2021-08-18 08:54:40|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|0
1629276910000|2021-08-18 08:55:10|5537.9|5537.9|5537.9|5537.9|5537.9|5537.9|5537.9|5537.9|0
1629276950000|2021-08-18 08:55:50|5537.79|5537.79|5537.79|5537.79|5537.79|5537.79|5537.79|5537.79|0
1629276960000|2021-08-18 08:56:00|5537.08|5537.08|5537.08|5537.08|5537.08|5537.08|5537.08|5537.08|0
1629276970000|2021-08-18 08:56:10|5537.43|5537.43|5537.43|5537.43|5537.43|5537.43|5537.43|5537.43|0
1629276980000|2021-08-18 08:56:20|5537.79|5537.79|5536.72|5536.72|5537.79|5537.79|5536.72|5536.72|0
1629276990000|2021-08-18 08:56:30|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|0
1629277000000|2021-08-18 08:56:40|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|0
1629277080000|2021-08-18 08:58:00|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|0
1629277150000|2021-08-18 08:59:10|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|0
1629277160000|2021-08-18 08:59:20|5536.49|5536.49|5537.31|5537.31|5537.31|5537.31|5536.49|5536.49|0
1629277190000|2021-08-18 08:59:50|5538.02|5538.02|5538.26|5538.26|5538.26|5538.26|5538.02|5538.02|0
1629277210000|2021-08-18 09:00:10|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|0
1629277300000|2021-08-18 09:01:40|5537.91|5537.91|5537.55|5537.55|5537.91|5537.91|5537.55|5537.55|0
1629277330000|2021-08-18 09:02:10|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|0
1629277420000|2021-08-18 09:03:40|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|0
1629277450000|2021-08-18 09:04:10|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1629277460000|2021-08-18 09:04:20|5537.32|5537.32|5536.96|5536.96|5537.32|5537.32|5536.96|5536.96|0
1629277480000|2021-08-18 09:04:40|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|5536.61|0
1629277510000|2021-08-18 09:05:10|5535.9|5535.9|5535.54|5535.54|5535.9|5535.9|5535.54|5535.54|0
1629277530000|2021-08-18 09:05:30|5536.25|5536.25|5535.9|5535.9|5536.25|5536.25|5535.9|5535.9|0
1629277540000|2021-08-18 09:05:40|5535.78|5535.78|5535.78|5535.78|5535.78|5535.78|5535.78|5535.78|0
1629277550000|2021-08-18 09:05:50|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1629277600000|2021-08-18 09:06:40|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|0
1629277610000|2021-08-18 09:06:50|5536.02|5536.02|5535.96|5535.96|5536.02|5536.02|5535.96|5535.96|0
1629277630000|2021-08-18 09:07:10|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|0
1629277650000|2021-08-18 09:07:30|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|0
1629277690000|2021-08-18 09:08:10|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|5535.96|0
1629277700000|2021-08-18 09:08:20|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|5536.31|0
1629277720000|2021-08-18 09:08:40|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|0
1629277730000|2021-08-18 09:08:50|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|5534.89|0
1629277740000|2021-08-18 09:09:00|5535.84|5535.84|5538.45|5538.45|5539.16|5539.16|5535.84|5535.84|0
1629277760000|2021-08-18 09:09:20|5538.11|5538.11|5538.11|5538.11|5538.11|5538.11|5538.11|5538.11|0
1629277780000|2021-08-18 09:09:40|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|0
1629277800000|2021-08-18 09:10:00|5535.98|5535.98|5536.33|5536.33|5536.33|5536.33|5535.98|5535.98|0
1629277810000|2021-08-18 09:10:10|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|0
1629277820000|2021-08-18 09:10:20|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|0
1629277830000|2021-08-18 09:10:30|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|0
1629277850000|2021-08-18 09:10:50|5535.64|5535.64|5535.4|5535.4|5535.64|5535.64|5535.4|5535.4|0
1629277880000|2021-08-18 09:11:20|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1629277950000|2021-08-18 09:12:30|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|0
1629277960000|2021-08-18 09:12:40|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1629277980000|2021-08-18 09:13:00|5536.43|5536.43|5536.43|5536.43|5536.43|5536.43|5536.43|5536.43|0
1629278000000|2021-08-18 09:13:20|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|0
1629278010000|2021-08-18 09:13:30|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|0
1629278020000|2021-08-18 09:13:40|5537.27|5537.27|5538.33|5538.33|5538.33|5538.33|5537.27|5537.27|0
1629278060000|2021-08-18 09:14:20|5536.56|5536.56|5536.56|5536.56|5536.56|5536.56|5536.56|5536.56|0
1629278070000|2021-08-18 09:14:30|5536.32|5536.32|5536.32|5536.32|5536.32|5536.32|5536.32|5536.32|0
1629278090000|2021-08-18 09:14:50|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|0
1629278100000|2021-08-18 09:15:00|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|0
1629278120000|2021-08-18 09:15:20|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|0
1629278130000|2021-08-18 09:15:30|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|0
1629278170000|2021-08-18 09:16:10|5537.04|5537.04|5536.92|5536.92|5537.99|5537.99|5536.92|5536.92|0
1629278180000|2021-08-18 09:16:20|5537.16|5537.16|5537.16|5537.16|5537.16|5537.16|5537.16|5537.16|0
1629278190000|2021-08-18 09:16:30|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1629278200000|2021-08-18 09:16:40|5536.69|5536.69|5537.27|5537.27|5537.27|5537.27|5536.69|5536.69|0
1629278210000|2021-08-18 09:16:50|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|5537.62|0
1629278230000|2021-08-18 09:17:10|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|0
1629278240000|2021-08-18 09:17:20|5538.22|5538.22|5538.5|5538.5|5538.5|5538.5|5538.22|5538.22|0
1629278310000|2021-08-18 09:18:30|5538.26|5538.26|5538.97|5538.97|5538.97|5538.97|5538.26|5538.26|0
1629278330000|2021-08-18 09:18:50|5539.56|5539.56|5540.27|5540.27|5540.27|5540.27|5539.56|5539.56|0
1629278340000|2021-08-18 09:19:00|5539.92|5539.92|5539.92|5539.92|5539.92|5539.92|5539.92|5539.92|0
1629278360000|2021-08-18 09:19:20|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|5540.2|0
1629278370000|2021-08-18 09:19:30|5541.26|5541.26|5540.91|5540.91|5541.26|5541.26|5540.91|5540.91|0
1629278380000|2021-08-18 09:19:40|5541.25|5541.25|5541.53|5541.53|5541.53|5541.53|5541.25|5541.25|0
1629278390000|2021-08-18 09:19:50|5541.17|5541.17|5541.53|5541.53|5541.88|5541.88|5541.17|5541.17|0
1629278430000|2021-08-18 09:20:30|5541.77|5541.77|5542.83|5542.83|5542.83|5542.83|5541.77|5541.77|0
1629278440000|2021-08-18 09:20:40|5543.24|5543.24|5543.24|5543.24|5543.6|5543.6|5543.13|5543.13|0
1629278450000|2021-08-18 09:20:50|5543.58|5543.58|5543.82|5543.82|5543.94|5543.94|5543.58|5543.58|0
1629278460000|2021-08-18 09:21:00|5544.16|5544.16|5544.16|5544.16|5544.16|5544.16|5544.16|5544.16|0
1629278480000|2021-08-18 09:21:20|5545.23|5545.23|5545.75|5545.75|5545.75|5545.75|5545.23|5545.23|0
1629278490000|2021-08-18 09:21:30|5545.39|5545.39|5545.39|5545.39|5545.39|5545.39|5545.39|5545.39|0
1629278500000|2021-08-18 09:21:40|5545.05|5545.05|5544.34|5544.34|5545.05|5545.05|5544.34|5544.34|0
1629278590000|2021-08-18 09:23:10|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|0
1629278620000|2021-08-18 09:23:40|5544.46|5544.46|5545.52|5545.52|5545.52|5545.52|5544.46|5544.46|0
1629278650000|2021-08-18 09:24:10|5545.88|5545.88|5545.52|5545.52|5545.88|5545.88|5545.52|5545.52|0
1629278660000|2021-08-18 09:24:20|5545.88|5545.88|5545.88|5545.88|5545.88|5545.88|5545.88|5545.88|0
1629278670000|2021-08-18 09:24:30|5546.59|5546.59|5546.59|5546.59|5546.59|5546.59|5546.59|5546.59|0
1629278710000|2021-08-18 09:25:10|5546.35|5546.35|5546.35|5546.35|5546.35|5546.35|5546.35|5546.35|0
1629278720000|2021-08-18 09:25:20|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|0
1629278740000|2021-08-18 09:25:40|5546.35|5546.35|5546|5546|5546.35|5546.35|5546|5546|0
1629278760000|2021-08-18 09:26:00|5546.35|5546.35|5546|5546|5546.35|5546.35|5546|5546|0
1629278780000|2021-08-18 09:26:20|5546.35|5546.35|5546.71|5546.71|5547.06|5547.06|5546.35|5546.35|0
1629278790000|2021-08-18 09:26:30|5546.94|5546.94|5547.06|5547.06|5547.06|5547.06|5546.94|5546.94|0
1629278820000|2021-08-18 09:27:00|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|0
1629278830000|2021-08-18 09:27:10|5546.94|5546.94|5546.71|5546.71|5546.94|5546.94|5546.71|5546.71|0
1629278840000|2021-08-18 09:27:20|5547.06|5547.06|5547.06|5547.06|5547.06|5547.06|5547.06|5547.06|0
1629278850000|2021-08-18 09:27:30|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|5547.42|0
1629278860000|2021-08-18 09:27:40|5548.13|5548.13|5548.13|5548.13|5548.13|5548.13|5548.13|5548.13|0
1629278890000|2021-08-18 09:28:10|5548.48|5548.48|5549.55|5549.55|5549.55|5549.55|5548.48|5548.48|0
1629278900000|2021-08-18 09:28:20|5549.9|5549.9|5549.55|5549.55|5549.9|5549.9|5549.19|5549.19|0
1629278910000|2021-08-18 09:28:30|5549.19|5549.19|5549.19|5549.19|5549.19|5549.19|5549.19|5549.19|0
1629278930000|2021-08-18 09:28:50|5548.48|5548.48|5548.13|5548.13|5548.48|5548.48|5548.13|5548.13|0
1629278940000|2021-08-18 09:29:00|5547.79|5547.79|5546.6|5546.6|5547.79|5547.79|5546.6|5546.6|0
1629278950000|2021-08-18 09:29:10|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|5546.24|0
1629278960000|2021-08-18 09:29:20|5546.13|5546.13|5544.2|5544.2|5546.13|5546.13|5544.2|5544.2|0
1629278970000|2021-08-18 09:29:30|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|0
1629279030000|2021-08-18 09:30:30|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|5543.84|0
1629279040000|2021-08-18 09:30:40|5543.49|5543.49|5543.84|5543.84|5543.84|5543.84|5543.49|5543.49|0
1629279060000|2021-08-18 09:31:00|5544.2|5544.2|5544.2|5544.2|5544.2|5544.2|5544.2|5544.2|0
1629279070000|2021-08-18 09:31:10|5544.91|5544.91|5544.2|5544.2|5544.91|5544.91|5544.2|5544.2|0
1629279140000|2021-08-18 09:32:20|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|5544.32|0
1629279200000|2021-08-18 09:33:20|5544.2|5544.2|5544.91|5544.91|5544.91|5544.91|5544.2|5544.2|0
1629279220000|2021-08-18 09:33:40|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|0
1629279230000|2021-08-18 09:33:50|5544.91|5544.91|5545.26|5545.26|5545.26|5545.26|5544.91|5544.91|0
1629279240000|2021-08-18 09:34:00|5545.5|5545.5|5545.26|5545.26|5545.5|5545.5|5545.26|5545.26|0
1629279250000|2021-08-18 09:34:10|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|5544.55|0
1629279290000|2021-08-18 09:34:50|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|0
1629279300000|2021-08-18 09:35:00|5544.91|5544.91|5545.26|5545.26|5545.26|5545.26|5544.91|5544.91|0
1629279310000|2021-08-18 09:35:10|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|0
1629279330000|2021-08-18 09:35:30|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|0
1629279340000|2021-08-18 09:35:40|5545.38|5545.38|5544.91|5544.91|5545.38|5545.38|5544.91|5544.91|0
1629279360000|2021-08-18 09:36:00|5545.26|5545.26|5544.91|5544.91|5545.26|5545.26|5544.91|5544.91|0
1629279400000|2021-08-18 09:36:40|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|0
1629279410000|2021-08-18 09:36:50|5545.38|5545.38|5545.38|5545.38|5545.38|5545.38|5545.38|5545.38|0
1629279450000|2021-08-18 09:37:30|5544.67|5544.67|5544.67|5544.67|5544.67|5544.67|5544.67|5544.67|0
1629279460000|2021-08-18 09:37:40|5545.03|5545.03|5545.03|5545.03|5545.03|5545.03|5545.03|5545.03|0
1629279470000|2021-08-18 09:37:50|5546.69|5546.69|5546.21|5546.21|5546.69|5546.69|5545.98|5545.98|0
1629279480000|2021-08-18 09:38:00|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|0
1629279500000|2021-08-18 09:38:20|5545.86|5545.86|5545.86|5545.86|5545.86|5545.86|5545.86|5545.86|0
1629279530000|2021-08-18 09:38:50|5546.21|5546.21|5546.57|5546.57|5546.57|5546.57|5546.21|5546.21|0
1629279560000|2021-08-18 09:39:20|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|0
1629279570000|2021-08-18 09:39:30|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|5547.28|0
1629279600000|2021-08-18 09:40:00|5546.45|5546.45|5546.45|5546.45|5546.45|5546.45|5546.45|5546.45|0
1629279620000|2021-08-18 09:40:20|5546.1|5546.1|5546.1|5546.1|5546.1|5546.1|5546.1|5546.1|0
1629279640000|2021-08-18 09:40:40|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|5545.74|0
1629279660000|2021-08-18 09:41:00|5546.1|5546.1|5546.45|5546.45|5546.45|5546.45|5546.1|5546.1|0
1629279680000|2021-08-18 09:41:20|5545.74|5545.74|5545.03|5545.03|5545.74|5545.74|5545.03|5545.03|0
1629279690000|2021-08-18 09:41:30|5544.32|5544.32|5544.68|5544.68|5544.68|5544.68|5544.32|5544.32|0
1629279720000|2021-08-18 09:42:00|5545.03|5545.03|5545.03|5545.03|5545.03|5545.03|5545.03|5545.03|0
1629279750000|2021-08-18 09:42:30|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|5544.68|0
1629279760000|2021-08-18 09:42:40|5543.97|5543.97|5543.03|5543.03|5543.97|5543.97|5543.03|5543.03|0
1629279770000|2021-08-18 09:42:50|5542.68|5542.68|5542.68|5542.68|5542.68|5542.68|5542.68|5542.68|0
1629279820000|2021-08-18 09:43:40|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|0
1629279830000|2021-08-18 09:43:50|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|5543.27|0
1629279850000|2021-08-18 09:44:10|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|5542.91|0
1629279880000|2021-08-18 09:44:40|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|0
1629279890000|2021-08-18 09:44:50|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|0
1629279910000|2021-08-18 09:45:10|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|0
1629279920000|2021-08-18 09:45:20|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|5542.9|0
1629279930000|2021-08-18 09:45:30|5543.26|5543.26|5544.12|5544.12|5544.12|5544.12|5543.26|5543.26|0
1629279960000|2021-08-18 09:46:00|5544.47|5544.47|5544.59|5544.59|5544.59|5544.59|5544.47|5544.47|0
1629279980000|2021-08-18 09:46:20|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|0
1629280010000|2021-08-18 09:46:50|5545.65|5545.65|5545.65|5545.65|5545.65|5545.65|5545.65|5545.65|0
1629280040000|2021-08-18 09:47:20|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|5546.01|0
1629280050000|2021-08-18 09:47:30|5546.29|5546.29|5545.93|5545.93|5546.29|5546.29|5545.93|5545.93|0
1629280070000|2021-08-18 09:47:50|5545.58|5545.58|5545.58|5545.58|5545.58|5545.58|5545.58|5545.58|0
1629280080000|2021-08-18 09:48:00|5544.87|5544.87|5543.93|5543.93|5544.87|5544.87|5543.93|5543.93|0
1629280090000|2021-08-18 09:48:10|5543.59|5543.59|5543.95|5543.95|5543.95|5543.95|5543.59|5543.59|0
1629280120000|2021-08-18 09:48:40|5543.24|5543.24|5543.24|5543.24|5543.24|5543.24|5543.24|5543.24|0
1629280130000|2021-08-18 09:48:50|5543|5543|5542.83|5542.83|5543|5543|5542.83|5542.83|0
1629280180000|2021-08-18 09:49:40|5542.59|5542.59|5542.59|5542.59|5542.59|5542.59|5542.59|5542.59|0
1629280270000|2021-08-18 09:51:10|5541.88|5541.88|5542.23|5542.23|5542.23|5542.23|5541.88|5541.88|0
1629280320000|2021-08-18 09:52:00|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|5541.95|0
1629280330000|2021-08-18 09:52:10|5541.24|5541.24|5540.89|5540.89|5541.6|5541.6|5540.53|5540.53|0
1629280340000|2021-08-18 09:52:20|5540.31|5540.31|5539.6|5539.6|5540.31|5540.31|5539.6|5539.6|0
1629280360000|2021-08-18 09:52:40|5539.24|5539.24|5538.53|5538.53|5539.24|5539.24|5538.53|5538.53|0
1629280370000|2021-08-18 09:52:50|5539.24|5539.24|5539.24|5539.24|5539.24|5539.24|5539.24|5539.24|0
1629280380000|2021-08-18 09:53:00|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|0
1629280440000|2021-08-18 09:54:00|5539.83|5539.83|5539.83|5539.83|5539.83|5539.83|5539.83|5539.83|0
1629280450000|2021-08-18 09:54:10|5540.19|5540.19|5540.13|5540.13|5540.19|5540.19|5540.13|5540.13|0
1629280460000|2021-08-18 09:54:20|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|0
1629280480000|2021-08-18 09:54:40|5540.13|5540.13|5540.13|5540.13|5540.13|5540.13|5540.13|5540.13|0
1629280500000|2021-08-18 09:55:00|5540.84|5540.84|5540.84|5540.84|5540.84|5540.84|5540.49|5540.49|0
1629280570000|2021-08-18 09:56:10|5541.08|5541.08|5541.08|5541.08|5541.08|5541.08|5541.08|5541.08|0
1629280580000|2021-08-18 09:56:20|5540.9|5540.9|5540.55|5540.55|5540.9|5540.9|5540.55|5540.55|0
1629280590000|2021-08-18 09:56:30|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|5540.19|0
1629280600000|2021-08-18 09:56:40|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|5540.55|0
1629280610000|2021-08-18 09:56:50|5540.9|5540.9|5540.55|5540.55|5540.9|5540.9|5540.55|5540.55|0
1629280660000|2021-08-18 09:57:40|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|0
1629280680000|2021-08-18 09:58:00|5539.14|5539.14|5539.14|5539.14|5539.14|5539.14|5539.14|5539.14|0
1629280690000|2021-08-18 09:58:10|5538.9|5538.9|5537.6|5537.6|5538.9|5538.9|5537.6|5537.6|0
1629280700000|2021-08-18 09:58:20|5537.25|5537.25|5537.25|5537.25|5537.25|5537.25|5537.25|5537.25|0
1629280720000|2021-08-18 09:58:40|5537.48|5537.48|5537.48|5537.48|5537.48|5537.48|5537.48|5537.48|0
1629280740000|2021-08-18 09:59:00|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|0
1629280800000|2021-08-18 10:00:00|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.19|5538.19|0
1629280830000|2021-08-18 10:00:30|5538.19|5538.19|5537.84|5537.84|5538.19|5538.19|5537.84|5537.84|0
1629280870000|2021-08-18 10:01:10|5537.48|5537.48|5537.48|5537.48|5537.48|5537.48|5537.48|5537.48|0
1629280880000|2021-08-18 10:01:20|5537.25|5537.25|5537.25|5537.25|5537.25|5537.25|5537.25|5537.25|0
1629280890000|2021-08-18 10:01:30|5536.68|5536.68|5536.63|5536.63|5536.68|5536.68|5536.63|5536.63|0
1629280920000|2021-08-18 10:02:00|5536.98|5536.98|5536.27|5536.27|5536.98|5536.98|5536.27|5536.27|0
1629280940000|2021-08-18 10:02:20|5536.98|5536.98|5536.63|5536.63|5536.98|5536.98|5536.63|5536.63|0
1629280960000|2021-08-18 10:02:40|5536.74|5536.74|5536.74|5536.74|5536.74|5536.74|5536.74|5536.74|0
1629280990000|2021-08-18 10:03:10|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|0
1629281000000|2021-08-18 10:03:20|5537.81|5537.81|5538.16|5538.16|5538.16|5538.16|5537.81|5537.81|0
1629281010000|2021-08-18 10:03:30|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|0
1629281040000|2021-08-18 10:04:00|5536.74|5536.74|5536.39|5536.39|5536.74|5536.74|5536.39|5536.39|0
1629281070000|2021-08-18 10:04:30|5536.74|5536.74|5536.74|5536.74|5536.74|5536.74|5536.74|5536.74|0
1629281100000|2021-08-18 10:05:00|5536.63|5536.63|5536.86|5536.86|5536.86|5536.86|5536.63|5536.63|0
1629281120000|2021-08-18 10:05:20|5537.22|5537.22|5537.22|5537.22|5537.22|5537.22|5537.22|5537.22|0
1629281130000|2021-08-18 10:05:30|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|0
1629281140000|2021-08-18 10:05:40|5536.03|5536.03|5535.91|5535.91|5536.03|5536.03|5535.91|5535.91|0
1629281220000|2021-08-18 10:07:00|5535.56|5535.56|5534.49|5534.49|5535.56|5535.56|5534.49|5534.49|0
1629281250000|2021-08-18 10:07:30|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|0
1629281280000|2021-08-18 10:08:00|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|0
1629281300000|2021-08-18 10:08:20|5534.63|5534.63|5534.39|5534.39|5534.63|5534.63|5534.39|5534.39|0
1629281330000|2021-08-18 10:08:50|5534.11|5534.11|5533.75|5533.75|5534.11|5534.11|5533.75|5533.75|0
1629281390000|2021-08-18 10:09:50|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629281400000|2021-08-18 10:10:00|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|0
1629281410000|2021-08-18 10:10:10|5535.29|5535.29|5535.53|5535.53|5535.53|5535.53|5535.29|5535.29|0
1629281420000|2021-08-18 10:10:20|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|0
1629281430000|2021-08-18 10:10:30|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|5536.95|0
1629281480000|2021-08-18 10:11:20|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1629281550000|2021-08-18 10:12:30|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|5538.01|0
1629281560000|2021-08-18 10:12:40|5537.66|5537.66|5537.3|5537.3|5537.66|5537.66|5537.3|5537.3|0
1629281570000|2021-08-18 10:12:50|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1629281590000|2021-08-18 10:13:10|5538.01|5538.01|5538.01|5538.01|5538.25|5538.25|5538.01|5538.01|0
1629281620000|2021-08-18 10:13:40|5538.37|5538.37|5536.95|5536.95|5538.37|5538.37|5536.95|5536.95|0
1629281660000|2021-08-18 10:14:20|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1629281690000|2021-08-18 10:14:50|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|0
1629281710000|2021-08-18 10:15:10|5536.18|5536.18|5536.24|5536.24|5536.24|5536.24|5536.18|5536.18|0
1629281720000|2021-08-18 10:15:20|5536.59|5536.59|5536.65|5536.65|5536.65|5536.65|5536.59|5536.59|0
1629281780000|2021-08-18 10:16:20|5536.41|5536.41|5536.41|5536.41|5536.41|5536.41|5536.41|5536.41|0
1629281790000|2021-08-18 10:16:30|5535.35|5535.35|5534.64|5534.64|5535.35|5535.35|5534.64|5534.64|0
1629281820000|2021-08-18 10:17:00|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629281880000|2021-08-18 10:18:00|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|0
1629281960000|2021-08-18 10:19:20|5534.58|5534.58|5533.17|5533.17|5534.58|5534.58|5533.17|5533.17|0
1629281970000|2021-08-18 10:19:30|5533.53|5533.53|5533.53|5533.53|5533.53|5533.53|5533.53|5533.53|0
1629282020000|2021-08-18 10:20:20|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|0
1629282040000|2021-08-18 10:20:40|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|0
1629282060000|2021-08-18 10:21:00|5534.3|5534.3|5534.65|5534.65|5534.65|5534.65|5534.3|5534.3|0
1629282070000|2021-08-18 10:21:10|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|0
1629282080000|2021-08-18 10:21:20|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1629282100000|2021-08-18 10:21:40|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1629282140000|2021-08-18 10:22:20|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1629282150000|2021-08-18 10:22:30|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1629282170000|2021-08-18 10:22:50|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|0
1629282250000|2021-08-18 10:24:10|5536.06|5536.06|5536.23|5536.23|5536.23|5536.23|5536.06|5536.06|0
1629282290000|2021-08-18 10:24:50|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|0
1629282340000|2021-08-18 10:25:40|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|0
1629282360000|2021-08-18 10:26:00|5535.76|5535.76|5535.76|5535.76|5535.76|5535.76|5535.76|5535.76|0
1629282390000|2021-08-18 10:26:30|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|0
1629282420000|2021-08-18 10:27:00|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|0
1629282430000|2021-08-18 10:27:10|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1629282490000|2021-08-18 10:28:10|5537.3|5537.3|5537.77|5537.77|5537.77|5537.77|5537.3|5537.3|0
1629282500000|2021-08-18 10:28:20|5537.06|5537.06|5537.41|5537.41|5537.41|5537.41|5537.06|5537.06|0
1629282530000|2021-08-18 10:28:50|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1629282590000|2021-08-18 10:29:50|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|0
1629282600000|2021-08-18 10:30:00|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1629282660000|2021-08-18 10:31:00|5537.41|5537.41|5537.41|5537.41|5537.41|5537.41|5537.41|5537.41|0
1629282700000|2021-08-18 10:31:40|5537.12|5537.12|5538.82|5538.82|5538.82|5538.82|5537.12|5537.12|0
1629282710000|2021-08-18 10:31:50|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|5538.58|0
1629282730000|2021-08-18 10:32:10|5537.87|5537.87|5537.87|5537.87|5537.87|5537.87|5537.87|5537.87|0
1629282750000|2021-08-18 10:32:30|5538.35|5538.35|5538.35|5538.35|5538.35|5538.35|5538.35|5538.35|0
1629282820000|2021-08-18 10:33:40|5539.4|5539.4|5539.58|5539.58|5539.58|5539.58|5539.4|5539.4|0
1629282860000|2021-08-18 10:34:20|5539.93|5539.93|5540.17|5540.17|5540.17|5540.17|5539.93|5539.93|0
1629282910000|2021-08-18 10:35:10|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|0
1629282920000|2021-08-18 10:35:20|5541.12|5541.12|5540.76|5540.76|5541.12|5541.12|5540.76|5540.76|0
1629282990000|2021-08-18 10:36:30|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|0
1629283010000|2021-08-18 10:36:50|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|0
1629283020000|2021-08-18 10:37:00|5541.47|5541.47|5541.47|5541.47|5541.47|5541.47|5541.47|5541.47|0
1629283040000|2021-08-18 10:37:20|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|0
1629283060000|2021-08-18 10:37:40|5541.35|5541.35|5541.35|5541.35|5541.35|5541.35|5541.35|5541.35|0
1629283070000|2021-08-18 10:37:50|5541|5541|5541|5541|5541|5541|5541|5541|0
1629283090000|2021-08-18 10:38:10|5541.35|5541.35|5541.47|5541.47|5541.47|5541.47|5541.35|5541.35|0
1629283100000|2021-08-18 10:38:20|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|0
1629283150000|2021-08-18 10:39:10|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|0
1629283170000|2021-08-18 10:39:30|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|0
1629283180000|2021-08-18 10:39:40|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|5541.12|0
1629283200000|2021-08-18 10:40:00|5540.76|5540.76|5540.76|5540.76|5540.76|5540.76|5540.76|5540.76|0
1629283210000|2021-08-18 10:40:10|5541.04|5541.04|5540.29|5540.29|5541.04|5541.04|5540.29|5540.29|0
1629283220000|2021-08-18 10:40:20|5540.23|5540.23|5540.51|5540.51|5540.51|5540.51|5540.23|5540.23|0
1629283290000|2021-08-18 10:41:30|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|5540.8|0
1629283300000|2021-08-18 10:41:40|5541.04|5541.04|5541.28|5541.28|5541.28|5541.28|5541.04|5541.04|0
1629283310000|2021-08-18 10:41:50|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1629283330000|2021-08-18 10:42:10|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1629283360000|2021-08-18 10:42:40|5541.63|5541.63|5542.34|5542.34|5542.34|5542.34|5541.63|5541.63|0
1629283390000|2021-08-18 10:43:10|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|0
1629283400000|2021-08-18 10:43:20|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|0
1629283440000|2021-08-18 10:44:00|5542.58|5542.58|5542.58|5542.58|5542.58|5542.58|5542.58|5542.58|0
1629283460000|2021-08-18 10:44:20|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1629283540000|2021-08-18 10:45:40|5543.29|5543.29|5543.29|5543.29|5543.29|5543.29|5543.29|5543.29|0
1629283550000|2021-08-18 10:45:50|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|5542.94|0
1629283560000|2021-08-18 10:46:00|5542.82|5542.82|5542.11|5542.11|5542.82|5542.82|5542.11|5542.11|0
1629283570000|2021-08-18 10:46:10|5541.76|5541.76|5540.94|5540.94|5541.76|5541.76|5540.94|5540.94|0
1629283580000|2021-08-18 10:46:20|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1629283600000|2021-08-18 10:46:40|5540.24|5540.24|5540.6|5540.6|5540.6|5540.6|5540.24|5540.24|0
1629283640000|2021-08-18 10:47:20|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|5540.48|0
1629283670000|2021-08-18 10:47:50|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|5541.19|0
1629283710000|2021-08-18 10:48:30|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|0
1629283750000|2021-08-18 10:49:10|5541.11|5541.11|5541.11|5541.11|5541.11|5541.11|5541.11|5541.11|0
1629283790000|2021-08-18 10:49:50|5542.18|5542.18|5542.18|5542.18|5542.18|5542.18|5542.18|5542.18|0
1629283810000|2021-08-18 10:50:10|5543.25|5543.25|5543.25|5543.25|5543.25|5543.25|5543.25|5543.25|0
1629283850000|2021-08-18 10:50:50|5543.96|5543.96|5543.96|5543.96|5543.96|5543.96|5543.96|5543.96|0
1629283860000|2021-08-18 10:51:00|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|0
1629283890000|2021-08-18 10:51:30|5543.96|5543.96|5543.96|5543.96|5543.96|5543.96|5543.96|5543.96|0
1629283920000|2021-08-18 10:52:00|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|5543.6|0
1629283950000|2021-08-18 10:52:30|5544.07|5544.07|5544.41|5544.41|5544.41|5544.41|5544.07|5544.07|0
1629283960000|2021-08-18 10:52:40|5544.06|5544.06|5544.06|5544.06|5544.06|5544.06|5544.06|5544.06|0
1629283970000|2021-08-18 10:52:50|5543.78|5543.78|5544.13|5544.13|5544.13|5544.13|5543.78|5543.78|0
1629283980000|2021-08-18 10:53:00|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|5543.85|0
1629284040000|2021-08-18 10:54:00|5543.97|5543.97|5543.85|5543.85|5543.97|5543.97|5543.85|5543.85|0
1629284100000|2021-08-18 10:55:00|5543.5|5543.5|5543.14|5543.14|5543.5|5543.5|5543.14|5543.14|0
1629284140000|2021-08-18 10:55:40|5543.85|5543.85|5544.21|5544.21|5544.21|5544.21|5543.85|5543.85|0
1629284180000|2021-08-18 10:56:20|5545.63|5545.63|5546.21|5546.21|5546.56|5546.56|5545.63|5545.63|0
1629284190000|2021-08-18 10:56:30|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|5545.85|0
1629284200000|2021-08-18 10:56:40|5544.08|5544.08|5545.61|5545.61|5545.85|5545.85|5544.08|5544.08|0
1629284210000|2021-08-18 10:56:50|5545.26|5545.26|5545.97|5545.97|5545.97|5545.97|5545.26|5545.26|0
1629284260000|2021-08-18 10:57:40|5547.39|5547.39|5547.39|5547.39|5547.39|5547.39|5547.39|5547.39|0
1629284270000|2021-08-18 10:57:50|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|5547.03|0
1629284280000|2021-08-18 10:58:00|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|5547.27|0
1629284310000|2021-08-18 10:58:30|5549.4|5549.4|5549.4|5549.4|5549.4|5549.4|5549.4|5549.4|0
1629284320000|2021-08-18 10:58:40|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|5549.52|0
1629284340000|2021-08-18 10:59:00|5549.64|5549.64|5550.46|5550.46|5550.46|5550.46|5549.64|5549.64|0
1629284350000|2021-08-18 10:59:10|5551.02|5551.02|5550.31|5550.31|5551.02|5551.02|5550.31|5550.31|0
1629284370000|2021-08-18 10:59:30|5549.24|5549.24|5549.24|5549.24|5549.24|5549.24|5548.89|5548.89|0
1629284400000|2021-08-18 11:00:00|5548.89|5548.89|5548.65|5548.65|5548.89|5548.89|5548.65|5548.65|0
1629284410000|2021-08-18 11:00:10|5548.77|5548.77|5548.77|5548.77|5548.77|5548.77|5548.77|5548.77|0
1629284440000|2021-08-18 11:00:40|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|5549.13|0
1629284450000|2021-08-18 11:00:50|5549.48|5549.48|5550.07|5550.07|5550.07|5550.07|5549.48|5549.48|0
1629284470000|2021-08-18 11:01:10|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|0
1629284530000|2021-08-18 11:02:10|5549.83|5549.83|5549.25|5549.25|5549.83|5549.83|5549.25|5549.25|0
1629284550000|2021-08-18 11:02:30|5548.9|5548.9|5548.54|5548.54|5548.9|5548.9|5548.54|5548.54|0
1629284560000|2021-08-18 11:02:40|5548.31|5548.31|5548.31|5548.31|5548.31|5548.31|5548.31|5548.31|0
1629284570000|2021-08-18 11:02:50|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|5548.07|0
1629284640000|2021-08-18 11:04:00|5547.96|5547.96|5547.56|5547.56|5547.96|5547.96|5547.56|5547.56|0
1629284660000|2021-08-18 11:04:20|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|5547.68|0
1629284670000|2021-08-18 11:04:30|5548.39|5548.39|5548.5|5548.5|5548.5|5548.5|5548.39|5548.39|0
1629284690000|2021-08-18 11:04:50|5548.39|5548.39|5548.39|5548.39|5548.39|5548.39|5548.39|5548.39|0
1629284700000|2021-08-18 11:05:00|5548.74|5548.74|5548.74|5548.74|5548.74|5548.74|5548.74|5548.74|0
1629284710000|2021-08-18 11:05:10|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|5549.1|0
1629284720000|2021-08-18 11:05:20|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|0
1629284740000|2021-08-18 11:05:40|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|5549.45|0
1629284760000|2021-08-18 11:06:00|5549.09|5549.09|5549.09|5549.09|5549.09|5549.09|5549.09|5549.09|0
1629284770000|2021-08-18 11:06:10|5548.74|5548.74|5548.74|5548.74|5548.74|5548.74|5548.74|5548.74|0
1629284780000|2021-08-18 11:06:20|5548.5|5548.5|5547.8|5547.8|5548.5|5548.5|5547.8|5547.8|0
1629284800000|2021-08-18 11:06:40|5547.09|5547.09|5548.16|5548.16|5548.16|5548.16|5547.09|5547.09|0
1629284820000|2021-08-18 11:07:00|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|5548.4|0
1629284840000|2021-08-18 11:07:20|5549.11|5549.11|5549.11|5549.11|5549.11|5549.11|5549.11|5549.11|0
1629284870000|2021-08-18 11:07:50|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|5549.46|0
1629284890000|2021-08-18 11:08:10|5549.7|5549.7|5549.46|5549.46|5549.7|5549.7|5549.46|5549.46|0
1629285000000|2021-08-18 11:10:00|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|0
1629285010000|2021-08-18 11:10:10|5550.52|5550.52|5549.81|5549.81|5550.52|5550.52|5549.81|5549.81|0
1629285030000|2021-08-18 11:10:30|5549.7|5549.7|5549.7|5549.7|5549.7|5549.7|5549.58|5549.58|0
1629285060000|2021-08-18 11:11:00|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|0
1629285080000|2021-08-18 11:11:20|5548.87|5548.87|5548.87|5548.87|5548.87|5548.87|5548.87|5548.87|0
1629285100000|2021-08-18 11:11:40|5549.58|5549.58|5549.22|5549.22|5549.58|5549.58|5549.22|5549.22|0
1629285180000|2021-08-18 11:13:00|5548.87|5548.87|5548.87|5548.87|5548.87|5548.87|5548.87|5548.87|0
1629285280000|2021-08-18 11:14:40|5549.22|5549.22|5549.22|5549.22|5549.22|5549.22|5549.22|5549.22|0
1629285290000|2021-08-18 11:14:50|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|0
1629285310000|2021-08-18 11:15:10|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|0
1629285330000|2021-08-18 11:15:30|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|5549.93|0
1629285340000|2021-08-18 11:15:40|5549.22|5549.22|5549.22|5549.22|5549.22|5549.22|5549.22|5549.22|0
1629285370000|2021-08-18 11:16:10|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|0
1629285400000|2021-08-18 11:16:40|5548.85|5548.85|5549.56|5549.56|5549.56|5549.56|5548.85|5548.85|0
1629285460000|2021-08-18 11:17:40|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|0
1629285510000|2021-08-18 11:18:30|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|5549.56|0
1629285530000|2021-08-18 11:18:50|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|5549.21|0
1629285550000|2021-08-18 11:19:10|5549.56|5549.56|5549.21|5549.21|5549.56|5549.56|5549.21|5549.21|0
1629285590000|2021-08-18 11:19:50|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|0
1629285610000|2021-08-18 11:20:10|5549.68|5549.68|5549.32|5549.32|5549.68|5549.68|5549.32|5549.32|0
1629285630000|2021-08-18 11:20:30|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|5548.97|0
1629285640000|2021-08-18 11:20:40|5549.09|5549.09|5549.09|5549.09|5549.09|5549.09|5549.09|5549.09|0
1629285650000|2021-08-18 11:20:50|5548.73|5548.73|5549.09|5549.09|5549.09|5549.09|5548.73|5548.73|0
1629285670000|2021-08-18 11:21:10|5549.44|5549.44|5549.44|5549.44|5549.44|5549.44|5549.44|5549.44|0
1629285700000|2021-08-18 11:21:40|5549.8|5549.8|5549.8|5549.8|5549.8|5549.8|5549.8|5549.8|0
1629285750000|2021-08-18 11:22:30|5550.15|5550.15|5550.15|5550.15|5550.15|5550.15|5550.15|5550.15|0
1629285760000|2021-08-18 11:22:40|5549.8|5549.8|5549.44|5549.44|5549.8|5549.8|5549.44|5549.44|0
1629285800000|2021-08-18 11:23:20|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|5549.78|0
1629285870000|2021-08-18 11:24:30|5549.9|5549.9|5550.26|5550.26|5550.26|5550.26|5549.9|5549.9|0
1629285890000|2021-08-18 11:24:50|5550.37|5550.37|5550.37|5550.37|5550.37|5550.37|5550.37|5550.37|0
1629285900000|2021-08-18 11:25:00|5550.02|5550.02|5549.66|5549.66|5550.02|5550.02|5549.66|5549.66|0
1629285910000|2021-08-18 11:25:10|5549.42|5549.42|5548.36|5548.36|5549.42|5549.42|5548.36|5548.36|0
1629285980000|2021-08-18 11:26:20|5548.71|5548.71|5548.71|5548.71|5548.71|5548.71|5548.71|5548.71|0
1629286000000|2021-08-18 11:26:40|5549.07|5549.07|5549.07|5549.07|5549.07|5549.07|5549.07|5549.07|0
1629286030000|2021-08-18 11:27:10|5549.19|5549.19|5549.19|5549.19|5549.19|5549.19|5549.19|5549.19|0
1629286040000|2021-08-18 11:27:20|5548.83|5548.83|5548.48|5548.48|5548.83|5548.83|5548.48|5548.48|0
1629286060000|2021-08-18 11:27:40|5548.83|5548.83|5548.48|5548.48|5548.83|5548.83|5548.48|5548.48|0
1629286080000|2021-08-18 11:28:00|5547.9|5547.9|5547.9|5547.9|5547.9|5547.9|5547.9|5547.9|0
1629286090000|2021-08-18 11:28:10|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|5547.78|0
1629286110000|2021-08-18 11:28:30|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|0
1629286120000|2021-08-18 11:28:40|5546.83|5546.83|5546.83|5546.83|5546.83|5546.83|5546.83|5546.83|0
1629286130000|2021-08-18 11:28:50|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|5547.19|0
1629286140000|2021-08-18 11:29:00|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|0
1629286190000|2021-08-18 11:29:50|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|5546.95|0
1629286200000|2021-08-18 11:30:00|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|5546.71|0
1629286230000|2021-08-18 11:30:30|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|5545.66|0
1629286240000|2021-08-18 11:30:40|5544.95|5544.95|5545.66|5545.66|5545.66|5545.66|5544.95|5544.95|0
1629286250000|2021-08-18 11:30:50|5545.31|5545.31|5545.19|5545.19|5545.31|5545.31|5545.19|5545.19|0
1629286260000|2021-08-18 11:31:00|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|0
1629286270000|2021-08-18 11:31:10|5544.37|5544.37|5543.74|5543.74|5544.37|5544.37|5543.74|5543.74|0
1629286290000|2021-08-18 11:31:30|5544.09|5544.09|5544.09|5544.09|5544.09|5544.09|5544.09|5544.09|0
1629286320000|2021-08-18 11:32:00|5544.45|5544.45|5544.09|5544.09|5544.45|5544.45|5544.09|5544.09|0
1629286350000|2021-08-18 11:32:30|5544.45|5544.45|5544.45|5544.45|5544.45|5544.45|5544.45|5544.45|0
1629286370000|2021-08-18 11:32:50|5544.21|5544.21|5543.85|5543.85|5544.21|5544.21|5543.85|5543.85|0
1629286380000|2021-08-18 11:33:00|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|0
1629286400000|2021-08-18 11:33:20|5543.38|5543.38|5543.73|5543.73|5543.73|5543.73|5543.38|5543.38|0
1629286410000|2021-08-18 11:33:30|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1629286430000|2021-08-18 11:33:50|5543.02|5543.02|5542.79|5542.79|5543.02|5543.02|5542.79|5542.79|0
1629286460000|2021-08-18 11:34:20|5543.5|5543.5|5543.5|5543.5|5543.5|5543.5|5543.5|5543.5|0
1629286480000|2021-08-18 11:34:40|5543.14|5543.14|5543.02|5543.02|5543.14|5543.14|5543.02|5543.02|0
1629286500000|2021-08-18 11:35:00|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1629286560000|2021-08-18 11:36:00|5542.67|5542.67|5543.02|5543.02|5543.02|5543.02|5542.67|5542.67|0
1629286570000|2021-08-18 11:36:10|5542.67|5542.67|5543.38|5543.38|5543.38|5543.38|5542.31|5542.31|0
1629286590000|2021-08-18 11:36:30|5543.26|5543.26|5542.91|5542.91|5543.26|5543.26|5542.91|5542.91|0
1629286620000|2021-08-18 11:37:00|5542.2|5542.2|5542.55|5542.55|5542.55|5542.55|5542.2|5542.2|0
1629286630000|2021-08-18 11:37:10|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|5543.26|0
1629286690000|2021-08-18 11:38:10|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|0
1629286700000|2021-08-18 11:38:20|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1629286710000|2021-08-18 11:38:30|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|0
1629286750000|2021-08-18 11:39:10|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1629286760000|2021-08-18 11:39:20|5544.33|5544.33|5544.68|5544.68|5544.68|5544.68|5544.33|5544.33|0
1629286780000|2021-08-18 11:39:40|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|5544.92|0
1629286850000|2021-08-18 11:40:50|5545.27|5545.27|5545.63|5545.63|5545.63|5545.63|5545.27|5545.27|0
1629286870000|2021-08-18 11:41:10|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|0
1629286900000|2021-08-18 11:41:40|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|5545.62|0
1629286920000|2021-08-18 11:42:00|5545.73|5545.73|5545.73|5545.73|5545.73|5545.73|5545.73|5545.73|0
1629286960000|2021-08-18 11:42:40|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|0
1629286970000|2021-08-18 11:42:50|5546.44|5546.44|5546.44|5546.44|5546.44|5546.44|5546.44|5546.44|0
1629286990000|2021-08-18 11:43:10|5546.09|5546.09|5545.73|5545.73|5546.09|5546.09|5545.73|5545.73|0
1629287000000|2021-08-18 11:43:20|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|0
1629287070000|2021-08-18 11:44:30|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|5545.81|0
1629287080000|2021-08-18 11:44:40|5545.57|5545.57|5544.63|5544.63|5545.57|5545.57|5544.63|5544.63|0
1629287090000|2021-08-18 11:44:50|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|5544.39|0
1629287100000|2021-08-18 11:45:00|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|5543.55|0
1629287290000|2021-08-18 11:48:10|5543.67|5543.67|5543.67|5543.67|5543.67|5543.67|5543.67|5543.67|0
1629287330000|2021-08-18 11:48:50|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|5543.79|0
1629287360000|2021-08-18 11:49:20|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|0
1629287370000|2021-08-18 11:49:30|5544.5|5544.5|5544.5|5544.5|5544.5|5544.5|5544.5|5544.5|0
1629287390000|2021-08-18 11:49:50|5544.78|5544.78|5545.02|5545.02|5545.02|5545.02|5544.78|5544.78|0
1629287400000|2021-08-18 11:50:00|5545.37|5545.37|5545.02|5545.02|5545.37|5545.37|5545.02|5545.02|0
1629287470000|2021-08-18 11:51:10|5544.66|5544.66|5544.66|5544.66|5544.66|5544.66|5544.66|5544.66|0
1629287510000|2021-08-18 11:51:50|5545.02|5545.02|5545.02|5545.02|5545.02|5545.02|5545.02|5545.02|0
1629287520000|2021-08-18 11:52:00|5545.37|5545.37|5545.13|5545.13|5545.37|5545.37|5545.13|5545.13|0
1629287560000|2021-08-18 11:52:40|5544.9|5544.9|5544.78|5544.78|5544.9|5544.9|5544.78|5544.78|0
1629287600000|2021-08-18 11:53:20|5544.66|5544.66|5544.66|5544.66|5544.66|5544.66|5544.66|5544.66|0
1629287620000|2021-08-18 11:53:40|5544.32|5544.32|5544.09|5544.09|5544.32|5544.32|5544.09|5544.09|0
1629287640000|2021-08-18 11:54:00|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|5543.73|0
1629287660000|2021-08-18 11:54:20|5543.45|5543.45|5543.45|5543.45|5543.45|5543.45|5543.45|5543.45|0
1629287690000|2021-08-18 11:54:50|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|0
1629287740000|2021-08-18 11:55:40|5543.57|5543.57|5543.57|5543.57|5543.57|5543.57|5543.57|5543.57|0
1629287760000|2021-08-18 11:56:00|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|0
1629287780000|2021-08-18 11:56:20|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|0
1629287790000|2021-08-18 11:56:30|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|0
1629287830000|2021-08-18 11:57:10|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|0
1629287840000|2021-08-18 11:57:20|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|5542.81|0
1629287860000|2021-08-18 11:57:40|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|5542.47|0
1629287880000|2021-08-18 11:58:00|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|0
1629287900000|2021-08-18 11:58:20|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|0
1629287910000|2021-08-18 11:58:30|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|0
1629287920000|2021-08-18 11:58:40|5541.87|5541.87|5541.99|5541.99|5541.99|5541.99|5541.87|5541.87|0
1629287940000|2021-08-18 11:59:00|5541.75|5541.75|5541.75|5541.75|5541.75|5541.75|5541.75|5541.75|0
1629288050000|2021-08-18 12:00:50|5541.4|5541.4|5541.04|5541.04|5541.4|5541.4|5541.04|5541.04|0
1629288070000|2021-08-18 12:01:10|5540.69|5540.69|5540.69|5540.69|5540.69|5540.69|5540.69|5540.69|0
1629288080000|2021-08-18 12:01:20|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1629288140000|2021-08-18 12:02:20|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1629288150000|2021-08-18 12:02:30|5541.75|5541.75|5542.11|5542.11|5542.11|5542.11|5541.75|5541.75|0
1629288180000|2021-08-18 12:03:00|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|5542.34|0
1629288190000|2021-08-18 12:03:10|5542.7|5542.7|5542.34|5542.34|5542.7|5542.7|5542.34|5542.34|0
1629288200000|2021-08-18 12:03:20|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|5543.05|0
1629288230000|2021-08-18 12:03:50|5543.41|5543.41|5544.94|5544.94|5544.94|5544.94|5543.41|5543.41|0
1629288240000|2021-08-18 12:04:00|5544.7|5544.7|5544.7|5544.7|5544.7|5544.7|5544.7|5544.7|0
1629288250000|2021-08-18 12:04:10|5544.46|5544.46|5544.35|5544.35|5544.46|5544.46|5544.35|5544.35|0
1629288260000|2021-08-18 12:04:20|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|5542.93|0
1629288270000|2021-08-18 12:04:30|5542.69|5542.69|5542.35|5542.35|5542.69|5542.69|5542.35|5542.35|0
1629288290000|2021-08-18 12:04:50|5541.99|5541.99|5541.99|5541.99|5541.99|5541.99|5541.99|5541.99|0
1629288300000|2021-08-18 12:05:00|5542.35|5542.35|5542.7|5542.7|5542.7|5542.7|5542.35|5542.35|0
1629288320000|2021-08-18 12:05:20|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|5542.82|0
1629288370000|2021-08-18 12:06:10|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|5542.46|0
1629288380000|2021-08-18 12:06:20|5542.11|5542.11|5542.11|5542.11|5542.11|5542.11|5541.75|5541.75|0
1629288470000|2021-08-18 12:07:50|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1629288500000|2021-08-18 12:08:20|5541.75|5541.75|5541.75|5541.75|5541.75|5541.75|5541.75|5541.75|0
1629288570000|2021-08-18 12:09:30|5541.64|5541.64|5541.64|5541.64|5541.64|5541.64|5541.52|5541.52|0
1629288590000|2021-08-18 12:09:50|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|5541.28|0
1629288620000|2021-08-18 12:10:20|5541.16|5541.16|5540.92|5540.92|5541.16|5541.16|5540.92|5540.92|0
1629288640000|2021-08-18 12:10:40|5540.57|5540.57|5539.86|5539.86|5540.57|5540.57|5539.86|5539.86|0
1629288670000|2021-08-18 12:11:10|5539.98|5539.98|5539.98|5539.98|5539.98|5539.98|5539.98|5539.98|0
1629288680000|2021-08-18 12:11:20|5539.62|5539.62|5538.69|5538.69|5539.62|5539.62|5538.69|5538.69|0
1629288710000|2021-08-18 12:11:50|5537.98|5537.98|5537.98|5537.98|5537.98|5537.98|5537.98|5537.98|0
1629288720000|2021-08-18 12:12:00|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|0
1629288730000|2021-08-18 12:12:10|5537.62|5537.62|5537.98|5537.98|5537.98|5537.98|5537.62|5537.62|0
1629288750000|2021-08-18 12:12:30|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|0
1629288780000|2021-08-18 12:13:00|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|0
1629288800000|2021-08-18 12:13:20|5537.87|5537.87|5537.87|5537.87|5537.87|5537.87|5537.87|5537.87|0
1629288840000|2021-08-18 12:14:00|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|0
1629288850000|2021-08-18 12:14:10|5537.87|5537.87|5537.52|5537.52|5537.87|5537.87|5537.52|5537.52|0
1629288860000|2021-08-18 12:14:20|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|0
1629288880000|2021-08-18 12:14:40|5537|5537|5537|5537|5537|5537|5537|5537|0
1629288900000|2021-08-18 12:15:00|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|5536.64|0
1629288950000|2021-08-18 12:15:50|5537|5537|5537|5537|5537|5537|5537|5537|0
1629288970000|2021-08-18 12:16:10|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|0
1629289080000|2021-08-18 12:18:00|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|0
1629289100000|2021-08-18 12:18:20|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|0
1629289110000|2021-08-18 12:18:30|5538.06|5538.06|5538.06|5538.06|5538.06|5538.06|5537.71|5537.71|0
1629289140000|2021-08-18 12:19:00|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|0
1629289200000|2021-08-18 12:20:00|5537.83|5537.83|5537.47|5537.47|5537.83|5537.83|5537.47|5537.47|0
1629289220000|2021-08-18 12:20:20|5537.75|5537.75|5537.47|5537.47|5537.75|5537.75|5537.47|5537.47|0
1629289240000|2021-08-18 12:20:40|5537.19|5537.19|5536.48|5536.48|5537.19|5537.19|5536.48|5536.48|0
1629289250000|2021-08-18 12:20:50|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|0
1629289300000|2021-08-18 12:21:40|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|0
1629289310000|2021-08-18 12:21:50|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|5534.71|0
1629289340000|2021-08-18 12:22:20|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|0
1629289390000|2021-08-18 12:23:10|5533.64|5533.64|5532.72|5532.72|5533.64|5533.64|5532.72|5532.72|0
1629289400000|2021-08-18 12:23:20|5532.6|5532.6|5532.6|5532.6|5532.6|5532.6|5532.6|5532.6|0
1629289440000|2021-08-18 12:24:00|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|0
1629289490000|2021-08-18 12:24:50|5531.89|5531.89|5531.3|5531.3|5531.89|5531.89|5531.3|5531.3|0
1629289540000|2021-08-18 12:25:40|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|5530.59|0
1629289550000|2021-08-18 12:25:50|5530.25|5530.25|5530.25|5530.25|5530.25|5530.25|5530.25|5530.25|0
1629289560000|2021-08-18 12:26:00|5529.54|5529.54|5529.89|5529.89|5529.89|5529.89|5529.54|5529.54|0
1629289590000|2021-08-18 12:26:30|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|0
1629289650000|2021-08-18 12:27:30|5530.49|5530.49|5529.78|5529.78|5530.49|5530.49|5529.78|5529.78|0
1629289700000|2021-08-18 12:28:20|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|5530.13|0
1629289720000|2021-08-18 12:28:40|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|0
1629289860000|2021-08-18 12:31:00|5529.54|5529.54|5529.54|5529.54|5529.54|5529.54|5529.54|5529.54|0
1629289890000|2021-08-18 12:31:30|5529.89|5529.89|5529.54|5529.54|5529.89|5529.89|5529.54|5529.54|0
1629289920000|2021-08-18 12:32:00|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|5529.77|0
1629289930000|2021-08-18 12:32:10|5529.89|5529.89|5530.25|5530.25|5530.25|5530.25|5529.89|5529.89|0
1629289960000|2021-08-18 12:32:40|5530.36|5530.36|5530.36|5530.36|5530.36|5530.36|5530.36|5530.36|0
1629289970000|2021-08-18 12:32:50|5530.12|5530.12|5530.12|5530.12|5530.12|5530.12|5530.12|5530.12|0
1629290060000|2021-08-18 12:34:20|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|5530.48|5530.48|0
1629290070000|2021-08-18 12:34:30|5530.48|5530.48|5530.36|5530.36|5530.48|5530.48|5530.36|5530.36|0
1629290090000|2021-08-18 12:34:50|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1629290120000|2021-08-18 12:35:20|5531.67|5531.67|5530.6|5530.6|5531.67|5531.67|5530.6|5530.6|0
1629290130000|2021-08-18 12:35:30|5530.25|5530.25|5530.13|5530.13|5530.25|5530.25|5530.13|5530.13|0
1629290170000|2021-08-18 12:36:10|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1629290180000|2021-08-18 12:36:20|5529.67|5529.67|5528.96|5528.96|5529.67|5529.67|5528.96|5528.96|0
1629290200000|2021-08-18 12:36:40|5528.62|5528.62|5528.74|5528.74|5528.74|5528.74|5528.62|5528.62|0
1629290240000|2021-08-18 12:37:20|5529.45|5529.45|5529.09|5529.09|5529.45|5529.45|5529.09|5529.09|0
1629290250000|2021-08-18 12:37:30|5529.45|5529.45|5529.45|5529.45|5529.45|5529.45|5529.45|5529.45|0
1629290280000|2021-08-18 12:38:00|5529.79|5529.79|5529.79|5529.79|5529.79|5529.79|5529.79|5529.79|0
1629290290000|2021-08-18 12:38:10|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|0
1629290310000|2021-08-18 12:38:30|5529.19|5529.19|5529.19|5529.19|5529.19|5529.19|5529.19|5529.19|0
1629290350000|2021-08-18 12:39:10|5528.84|5528.84|5528.13|5528.13|5528.84|5528.84|5528.13|5528.13|0
1629290380000|2021-08-18 12:39:40|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|0
1629290390000|2021-08-18 12:39:50|5526.35|5526.35|5524.71|5524.71|5526.35|5526.35|5524.71|5524.71|0
1629290400000|2021-08-18 12:40:00|5525.07|5525.07|5525.07|5525.07|5525.3|5525.3|5525.07|5525.07|0
1629290410000|2021-08-18 12:40:10|5525.3|5525.3|5525.3|5525.3|5525.3|5525.3|5525.3|5525.3|0
1629290420000|2021-08-18 12:40:20|5525.07|5525.07|5524.95|5524.95|5525.07|5525.07|5524.95|5524.95|0
1629290430000|2021-08-18 12:40:30|5524.47|5524.47|5524.47|5524.47|5524.47|5524.47|5524.47|5524.47|0
1629290450000|2021-08-18 12:40:50|5523.76|5523.76|5524.12|5524.12|5524.12|5524.12|5523.76|5523.76|0
1629290470000|2021-08-18 12:41:10|5524.83|5524.83|5524.83|5524.83|5524.83|5524.83|5524.83|5524.83|0
1629290480000|2021-08-18 12:41:20|5524.59|5524.59|5524.71|5524.71|5524.71|5524.71|5524.59|5524.59|0
1629290490000|2021-08-18 12:41:30|5524.59|5524.59|5524.83|5524.83|5524.83|5524.83|5524.59|5524.59|0
1629290500000|2021-08-18 12:41:40|5525.06|5525.06|5525.77|5525.77|5525.77|5525.77|5525.06|5525.06|0
1629290510000|2021-08-18 12:41:50|5526.01|5526.01|5526.47|5526.47|5527.54|5527.54|5526.01|5526.01|0
1629290530000|2021-08-18 12:42:10|5526.35|5526.35|5526.59|5526.59|5526.59|5526.59|5526.35|5526.35|0
1629290540000|2021-08-18 12:42:20|5525.88|5525.88|5526.24|5526.24|5526.24|5526.24|5525.88|5525.88|0
1629290600000|2021-08-18 12:43:20|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|5526.58|0
1629290610000|2021-08-18 12:43:30|5526.93|5526.93|5526.93|5526.93|5526.93|5526.93|5526.93|5526.93|0
1629290620000|2021-08-18 12:43:40|5527.17|5527.17|5527.29|5527.29|5527.29|5527.29|5527.17|5527.17|0
1629290650000|2021-08-18 12:44:10|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|5527.53|0
1629290660000|2021-08-18 12:44:20|5528.95|5528.95|5528.95|5528.95|5528.95|5528.95|5528.95|5528.95|0
1629290680000|2021-08-18 12:44:40|5529.07|5529.07|5529.42|5529.42|5529.42|5529.42|5529.07|5529.07|0
1629290700000|2021-08-18 12:45:00|5529.18|5529.18|5528.47|5528.47|5529.18|5529.18|5528.47|5528.47|0
1629290720000|2021-08-18 12:45:20|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1629290740000|2021-08-18 12:45:40|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|5528.59|0
1629290760000|2021-08-18 12:46:00|5528.83|5528.83|5529.19|5529.19|5529.19|5529.19|5528.83|5528.83|0
1629290780000|2021-08-18 12:46:20|5528.48|5528.48|5528.48|5528.48|5528.48|5528.48|5528.48|5528.48|0
1629290790000|2021-08-18 12:46:30|5528.12|5528.12|5528.01|5528.01|5528.12|5528.12|5528.01|5528.01|0
1629290830000|2021-08-18 12:47:10|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|0
1629290840000|2021-08-18 12:47:20|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|5527.3|0
1629290850000|2021-08-18 12:47:30|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|0
1629290920000|2021-08-18 12:48:40|5528.01|5528.01|5528.01|5528.01|5528.01|5528.01|5528.01|5528.01|0
1629290970000|2021-08-18 12:49:30|5527.77|5527.77|5526.83|5526.83|5527.77|5527.77|5526.83|5526.83|0
1629291000000|2021-08-18 12:50:00|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|0
1629291010000|2021-08-18 12:50:10|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1629291050000|2021-08-18 12:50:50|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|0
1629291070000|2021-08-18 12:51:10|5527.54|5527.54|5527.9|5527.9|5528.61|5528.61|5527.54|5527.54|0
1629291080000|2021-08-18 12:51:20|5528.02|5528.02|5527.68|5527.68|5528.02|5528.02|5527.68|5527.68|0
1629291090000|2021-08-18 12:51:30|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1629291100000|2021-08-18 12:51:40|5526.85|5526.85|5527.56|5527.56|5527.56|5527.56|5526.85|5526.85|0
1629291110000|2021-08-18 12:51:50|5527.28|5527.28|5525.28|5525.28|5527.28|5527.28|5525.28|5525.28|0
1629291190000|2021-08-18 12:53:10|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|0
1629291210000|2021-08-18 12:53:30|5525.98|5525.98|5525.98|5525.98|5525.98|5525.98|5525.98|5525.98|0
1629291220000|2021-08-18 12:53:40|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|0
1629291250000|2021-08-18 12:54:10|5525.98|5525.98|5525.69|5525.69|5525.98|5525.98|5525.69|5525.69|0
1629291280000|2021-08-18 12:54:40|5525.34|5525.34|5525.06|5525.06|5525.34|5525.34|5525.06|5525.06|0
1629291290000|2021-08-18 12:54:50|5525.41|5525.41|5525.41|5525.41|5525.41|5525.41|5525.41|5525.41|0
1629291320000|2021-08-18 12:55:20|5525.77|5525.77|5525.41|5525.41|5525.77|5525.77|5525.41|5525.41|0
1629291340000|2021-08-18 12:55:40|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|5525.77|0
1629291360000|2021-08-18 12:56:00|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|0
1629291370000|2021-08-18 12:56:10|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|0
1629291380000|2021-08-18 12:56:20|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1629291390000|2021-08-18 12:56:30|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|5527.19|0
1629291400000|2021-08-18 12:56:40|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1629291430000|2021-08-18 12:57:10|5527.54|5527.54|5527.9|5527.9|5527.9|5527.9|5527.54|5527.54|0
1629291460000|2021-08-18 12:57:40|5528.61|5528.61|5528.25|5528.25|5528.61|5528.61|5528.25|5528.25|0
1629291470000|2021-08-18 12:57:50|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1629291480000|2021-08-18 12:58:00|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|5527.62|0
1629291510000|2021-08-18 12:58:30|5527.38|5527.38|5527.73|5527.73|5527.73|5527.73|5527.38|5527.38|0
1629291530000|2021-08-18 12:58:50|5527.45|5527.45|5527.1|5527.1|5527.45|5527.45|5527.1|5527.1|0
1629291580000|2021-08-18 12:59:40|5526.74|5526.74|5526.51|5526.51|5526.74|5526.74|5526.51|5526.51|0
1629291600000|2021-08-18 13:00:00|5526.86|5526.86|5526.86|5526.86|5526.86|5526.86|5526.86|5526.86|0
1629291620000|2021-08-18 13:00:20|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|5526.98|0
1629291630000|2021-08-18 13:00:30|5527.33|5527.33|5527.33|5527.33|5527.33|5527.33|5527.33|5527.33|0
1629291650000|2021-08-18 13:00:50|5528.04|5528.04|5529.23|5529.23|5529.23|5529.23|5528.04|5528.04|0
1629291660000|2021-08-18 13:01:00|5528.87|5528.87|5528.87|5528.87|5528.87|5528.87|5528.87|5528.87|0
1629291670000|2021-08-18 13:01:10|5528.16|5528.16|5528.16|5528.16|5528.16|5528.16|5528.16|5528.16|0
1629291740000|2021-08-18 13:02:20|5529.23|5529.23|5532.53|5532.53|5532.53|5532.53|5529.23|5529.23|0
1629291750000|2021-08-18 13:02:30|5532.88|5532.88|5533.24|5533.24|5533.24|5533.24|5532.88|5532.88|0
1629291760000|2021-08-18 13:02:40|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|0
1629291770000|2021-08-18 13:02:50|5533.59|5533.59|5533.24|5533.24|5533.59|5533.59|5533.24|5533.24|0
1629291780000|2021-08-18 13:03:00|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|0
1629291800000|2021-08-18 13:03:20|5533.24|5533.24|5533.52|5533.52|5533.52|5533.52|5533.24|5533.24|0
1629291810000|2021-08-18 13:03:30|5533.87|5533.87|5533.86|5533.86|5533.87|5533.87|5533.52|5533.52|0
1629291820000|2021-08-18 13:03:40|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1629291830000|2021-08-18 13:03:50|5534.45|5534.45|5534.45|5534.45|5534.45|5534.45|5534.45|5534.45|0
1629291870000|2021-08-18 13:04:30|5535.16|5535.16|5534.45|5534.45|5535.16|5535.16|5534.1|5534.1|0
1629291900000|2021-08-18 13:05:00|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|0
1629291910000|2021-08-18 13:05:10|5535.51|5535.51|5536.1|5536.1|5536.1|5536.1|5535.51|5535.51|0
1629291930000|2021-08-18 13:05:30|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1629291940000|2021-08-18 13:05:40|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|0
1629291970000|2021-08-18 13:06:10|5536.44|5536.44|5536.08|5536.08|5536.44|5536.44|5536.08|5536.08|0
1629291980000|2021-08-18 13:06:20|5535.74|5535.74|5535.64|5535.64|5535.86|5535.86|5535.52|5535.52|0
1629291990000|2021-08-18 13:06:30|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|0
1629292010000|2021-08-18 13:06:50|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|5536.11|0
1629292020000|2021-08-18 13:07:00|5537.18|5537.18|5536.82|5536.82|5537.18|5537.18|5536.82|5536.82|0
1629292030000|2021-08-18 13:07:10|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|0
1629292070000|2021-08-18 13:07:50|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|0
1629292090000|2021-08-18 13:08:10|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|0
1629292100000|2021-08-18 13:08:20|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|0
1629292140000|2021-08-18 13:09:00|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|0
1629292160000|2021-08-18 13:09:20|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|0
1629292170000|2021-08-18 13:09:30|5535.43|5535.43|5534.85|5534.85|5535.43|5535.43|5534.85|5534.85|0
1629292180000|2021-08-18 13:09:40|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|0
1629292200000|2021-08-18 13:10:00|5535.49|5535.49|5535.49|5535.49|5535.49|5535.49|5535.49|5535.49|0
1629292210000|2021-08-18 13:10:10|5536.2|5536.2|5536.2|5536.2|5536.2|5536.2|5535.84|5535.84|0
1629292230000|2021-08-18 13:10:30|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|0
1629292240000|2021-08-18 13:10:40|5536.2|5536.2|5537.26|5537.26|5537.26|5537.26|5536.2|5536.2|0
1629292250000|2021-08-18 13:10:50|5537.62|5537.62|5537.97|5537.97|5537.97|5537.97|5537.62|5537.62|0
1629292260000|2021-08-18 13:11:00|5537.26|5537.26|5537.19|5537.19|5537.26|5537.26|5536.91|5536.91|0
1629292280000|2021-08-18 13:11:20|5537.43|5537.43|5539.09|5539.09|5539.09|5539.09|5537.43|5537.43|0
1629292290000|2021-08-18 13:11:30|5539.43|5539.43|5540.37|5540.37|5540.37|5540.37|5539.43|5539.43|0
1629292310000|2021-08-18 13:11:50|5540.73|5540.73|5540.73|5540.73|5540.73|5540.73|5540.73|5540.73|0
1629292320000|2021-08-18 13:12:00|5540.02|5540.02|5540.36|5540.36|5540.72|5540.72|5540.02|5540.02|0
1629292360000|2021-08-18 13:12:40|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|5540.02|0
1629292380000|2021-08-18 13:13:00|5539.66|5539.66|5539.31|5539.31|5539.66|5539.66|5539.31|5539.31|0
1629292430000|2021-08-18 13:13:50|5539.65|5539.65|5540.01|5540.01|5540.36|5540.36|5539.65|5539.65|0
1629292440000|2021-08-18 13:14:00|5540.12|5540.12|5540.48|5540.48|5540.48|5540.48|5540.12|5540.12|0
1629292450000|2021-08-18 13:14:10|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|5540.36|0
1629292460000|2021-08-18 13:14:20|5540|5540|5539.66|5539.66|5540|5540|5539.31|5539.31|0
1629292480000|2021-08-18 13:14:40|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|0
1629292490000|2021-08-18 13:14:50|5538.83|5538.83|5538.48|5538.48|5538.83|5538.83|5538.48|5538.48|0
1629292500000|2021-08-18 13:15:00|5538.2|5538.2|5537.13|5537.13|5538.2|5538.2|5537.13|5537.13|0
1629292530000|2021-08-18 13:15:30|5536.08|5536.08|5536.08|5536.08|5536.08|5536.08|5536.08|5536.08|0
1629292570000|2021-08-18 13:16:10|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1629292580000|2021-08-18 13:16:20|5535.74|5535.74|5536.1|5536.1|5536.1|5536.1|5535.74|5535.74|0
1629292590000|2021-08-18 13:16:30|5536.81|5536.81|5536.81|5536.81|5536.81|5536.81|5536.81|5536.81|0
1629292600000|2021-08-18 13:16:40|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|5536.45|0
1629292640000|2021-08-18 13:17:20|5535.39|5535.39|5534.91|5534.91|5535.74|5535.74|5534.91|5534.91|0
1629292650000|2021-08-18 13:17:30|5535.62|5535.62|5535.03|5535.03|5535.62|5535.62|5535.03|5535.03|0
1629292660000|2021-08-18 13:17:40|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|0
1629292680000|2021-08-18 13:18:00|5534.44|5534.44|5534.79|5534.79|5534.79|5534.79|5534.44|5534.44|0
1629292690000|2021-08-18 13:18:10|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|0
1629292710000|2021-08-18 13:18:30|5536.21|5536.21|5535.86|5535.86|5536.21|5536.21|5535.86|5535.86|0
1629292720000|2021-08-18 13:18:40|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|0
1629292750000|2021-08-18 13:19:10|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|0
1629292760000|2021-08-18 13:19:20|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|5535.5|0
1629292780000|2021-08-18 13:19:40|5535.38|5535.38|5535.38|5535.38|5535.38|5535.38|5535.38|5535.38|0
1629292790000|2021-08-18 13:19:50|5535.04|5535.04|5533.52|5533.52|5535.04|5535.04|5533.52|5533.52|0
1629292800000|2021-08-18 13:20:00|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1629292820000|2021-08-18 13:20:20|5533.75|5533.75|5533.75|5533.75|5533.75|5533.75|5533.75|5533.75|0
1629292830000|2021-08-18 13:20:30|5534.46|5534.46|5535.29|5535.29|5535.29|5535.29|5534.46|5534.46|0
1629292860000|2021-08-18 13:21:00|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|0
1629292870000|2021-08-18 13:21:10|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1629292910000|2021-08-18 13:21:50|5535.18|5535.18|5534.47|5534.47|5535.18|5535.18|5534.47|5534.47|0
1629292920000|2021-08-18 13:22:00|5535.53|5535.53|5535.29|5535.29|5535.53|5535.53|5535.29|5535.29|0
1629292940000|2021-08-18 13:22:20|5534.94|5534.94|5534.94|5534.94|5534.94|5534.94|5534.94|5534.94|0
1629292980000|2021-08-18 13:23:00|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|5534.58|0
1629293020000|2021-08-18 13:23:40|5534.23|5534.23|5533.52|5533.52|5534.58|5534.58|5533.52|5533.52|0
1629293040000|2021-08-18 13:24:00|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|5533.87|0
1629293090000|2021-08-18 13:24:50|5534.21|5534.21|5534.09|5534.09|5534.21|5534.21|5534.09|5534.09|0
1629293100000|2021-08-18 13:25:00|5533.38|5533.38|5531.66|5531.66|5533.38|5533.38|5530.83|5530.83|0
1629293110000|2021-08-18 13:25:10|5531.54|5531.54|5531.54|5531.54|5531.54|5531.54|5531.54|5531.54|0
1629293140000|2021-08-18 13:25:40|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|0
1629293200000|2021-08-18 13:26:40|5531.53|5531.53|5532.23|5532.23|5532.46|5532.46|5531.53|5531.53|0
1629293210000|2021-08-18 13:26:50|5531.87|5531.87|5531.28|5531.28|5531.87|5531.87|5531.28|5531.28|0
1629293220000|2021-08-18 13:27:00|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|0
1629293230000|2021-08-18 13:27:10|5531.4|5531.4|5531.16|5531.16|5531.4|5531.4|5531.16|5531.16|0
1629293250000|2021-08-18 13:27:30|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|0
1629293260000|2021-08-18 13:27:40|5530.69|5530.69|5530.69|5530.69|5530.69|5530.69|5530.69|5530.69|0
1629293280000|2021-08-18 13:28:00|5530.4|5530.4|5530.12|5530.12|5530.4|5530.4|5530.12|5530.12|0
1629293290000|2021-08-18 13:28:10|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|0
1629293340000|2021-08-18 13:29:00|5530.76|5530.76|5530.76|5530.76|5530.76|5530.76|5530.4|5530.4|0
1629293350000|2021-08-18 13:29:10|5530.42|5530.42|5529.01|5529.01|5530.42|5530.42|5529.01|5529.01|0
1629293360000|2021-08-18 13:29:20|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|0
1629293400000|2021-08-18 13:30:00|5528.42|5528.42|5528.68|5528.68|5528.68|5528.68|5527.03|5527.03|0
1629293410000|2021-08-18 13:30:10|5528.8|5528.8|5527.5|5527.5|5528.8|5528.8|5527.5|5527.5|0
1629293420000|2021-08-18 13:30:20|5527.85|5527.85|5528.09|5528.09|5528.92|5528.92|5527.85|5527.85|0
1629293430000|2021-08-18 13:30:30|5528.8|5528.8|5529.16|5529.16|5529.87|5529.87|5528.8|5528.8|0
1629293440000|2021-08-18 13:30:40|5529.51|5529.51|5529.28|5529.28|5529.75|5529.75|5529.28|5529.28|0
1629293450000|2021-08-18 13:30:50|5529.63|5529.63|5529.75|5529.75|5529.75|5529.75|5529.63|5529.63|0
1629293460000|2021-08-18 13:31:00|5529.87|5529.87|5528.45|5528.45|5530.58|5530.58|5528.45|5528.45|0
1629293470000|2021-08-18 13:31:10|5528.09|5528.09|5528.8|5528.8|5528.8|5528.8|5527.85|5527.85|0
1629293480000|2021-08-18 13:31:20|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|0
1629293490000|2021-08-18 13:31:30|5528.8|5528.8|5528.45|5528.45|5528.8|5528.8|5528.45|5528.45|0
1629293500000|2021-08-18 13:31:40|5528.09|5528.09|5528.09|5528.09|5528.09|5528.09|5528.09|5528.09|0
1629293510000|2021-08-18 13:31:50|5528.8|5528.8|5530.22|5530.22|5530.93|5530.93|5528.8|5528.8|0
1629293520000|2021-08-18 13:32:00|5530.58|5530.58|5531.51|5531.51|5532.57|5532.57|5530.58|5530.58|0
1629293530000|2021-08-18 13:32:10|5531.86|5531.86|5531.15|5531.15|5531.86|5531.86|5531.15|5531.15|0
1629293540000|2021-08-18 13:32:20|5531.63|5531.63|5532.7|5532.7|5532.7|5532.7|5531.63|5531.63|0
1629293550000|2021-08-18 13:32:30|5531.99|5531.99|5529.85|5529.85|5531.99|5531.99|5529.85|5529.85|0
1629293570000|2021-08-18 13:32:50|5530.56|5530.56|5530.21|5530.21|5530.56|5530.56|5530.21|5530.21|0
1629293580000|2021-08-18 13:33:00|5530.92|5530.92|5530.21|5530.21|5530.92|5530.92|5530.21|5530.21|0
1629293590000|2021-08-18 13:33:10|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|0
1629293600000|2021-08-18 13:33:20|5528.9|5528.9|5527.97|5527.97|5528.9|5528.9|5527.97|5527.97|0
1629293610000|2021-08-18 13:33:30|5529.03|5529.03|5530.22|5530.22|5530.57|5530.57|5529.03|5529.03|0
1629293620000|2021-08-18 13:33:40|5529.86|5529.86|5529.51|5529.51|5529.86|5529.86|5529.51|5529.51|0
1629293630000|2021-08-18 13:33:50|5529.86|5529.86|5530.56|5530.56|5530.91|5530.91|5529.86|5529.86|0
1629293640000|2021-08-18 13:34:00|5530.91|5530.91|5530.56|5530.56|5530.91|5530.91|5530.2|5530.2|0
1629293650000|2021-08-18 13:34:10|5530.2|5530.2|5530.2|5530.2|5530.2|5530.2|5530.2|5530.2|0
1629293660000|2021-08-18 13:34:20|5529.85|5529.85|5530.2|5530.2|5530.2|5530.2|5529.85|5529.85|0
1629293670000|2021-08-18 13:34:30|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|0
1629293680000|2021-08-18 13:34:40|5528.9|5528.9|5527.22|5527.22|5528.9|5528.9|5527.22|5527.22|0
1629293690000|2021-08-18 13:34:50|5526.51|5526.51|5526.87|5526.87|5526.87|5526.87|5526.51|5526.51|0
1629293700000|2021-08-18 13:35:00|5527.22|5527.22|5526.88|5526.88|5527.58|5527.58|5526.87|5526.87|0
1629293710000|2021-08-18 13:35:10|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|0
1629293720000|2021-08-18 13:35:20|5525.82|5525.82|5526.17|5526.17|5526.17|5526.17|5525.46|5525.46|0
1629293730000|2021-08-18 13:35:30|5526.88|5526.88|5527|5527|5527.24|5527.24|5526.64|5526.64|0
1629293740000|2021-08-18 13:35:40|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|0
1629293760000|2021-08-18 13:36:00|5526.14|5526.14|5522.72|5522.72|5526.14|5526.14|5522.72|5522.72|0
1629293770000|2021-08-18 13:36:10|5523.08|5523.08|5521.08|5521.08|5523.08|5523.08|5521.08|5521.08|0
1629293780000|2021-08-18 13:36:20|5520.8|5520.8|5521.51|5521.51|5521.51|5521.51|5520.44|5520.44|0
1629293790000|2021-08-18 13:36:30|5521.86|5521.86|5521.57|5521.57|5522.2|5522.2|5521.22|5521.22|0
1629293800000|2021-08-18 13:36:40|5521.29|5521.29|5520.53|5520.53|5521.37|5521.37|5520.18|5520.18|0
1629293810000|2021-08-18 13:36:50|5520.89|5520.89|5521.6|5521.6|5521.6|5521.6|5520.89|5520.89|0
1629293820000|2021-08-18 13:37:00|5521.24|5521.24|5521.48|5521.48|5521.84|5521.84|5521.24|5521.24|0
1629293830000|2021-08-18 13:37:10|5521.84|5521.84|5521.48|5521.48|5521.84|5521.84|5521.48|5521.48|0
1629293840000|2021-08-18 13:37:20|5520.77|5520.77|5520.79|5520.79|5521.13|5521.13|5520.77|5520.77|0
1629293870000|2021-08-18 13:37:50|5520.44|5520.44|5519.97|5519.97|5520.44|5520.44|5519.26|5519.26|0
1629293880000|2021-08-18 13:38:00|5519.62|5519.62|5519.51|5519.51|5519.62|5519.62|5518.8|5518.8|0
1629293890000|2021-08-18 13:38:10|5520.46|5520.46|5520.46|5520.46|5520.46|5520.46|5520.1|5520.1|0
1629293900000|2021-08-18 13:38:20|5520.1|5520.1|5520.81|5520.81|5520.81|5520.81|5520.1|5520.1|0
1629293910000|2021-08-18 13:38:30|5521.52|5521.52|5521.86|5521.86|5521.86|5521.86|5521.52|5521.52|0
1629293920000|2021-08-18 13:38:40|5521.15|5521.15|5520.8|5520.8|5521.15|5521.15|5520.8|5520.8|0
1629293940000|2021-08-18 13:39:00|5520.09|5520.09|5521.15|5521.15|5521.15|5521.15|5520.09|5520.09|0
1629293960000|2021-08-18 13:39:20|5521.04|5521.04|5521.16|5521.16|5522.22|5522.22|5520.92|5520.92|0
1629293970000|2021-08-18 13:39:30|5520.21|5520.21|5519.5|5519.5|5520.21|5520.21|5519.5|5519.5|0
1629293980000|2021-08-18 13:39:40|5519.14|5519.14|5518.56|5518.56|5519.14|5519.14|5518.56|5518.56|0
1629293990000|2021-08-18 13:39:50|5518.84|5518.84|5519.91|5519.91|5519.91|5519.91|5518.84|5518.84|0
1629294000000|2021-08-18 13:40:00|5519.2|5519.2|5519.55|5519.55|5519.55|5519.55|5519.2|5519.2|0
1629294010000|2021-08-18 13:40:10|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|0
1629294020000|2021-08-18 13:40:20|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1629294030000|2021-08-18 13:40:30|5519.91|5519.91|5519.2|5519.2|5519.91|5519.91|5518.84|5518.84|0
1629294050000|2021-08-18 13:40:50|5519.48|5519.48|5521.83|5521.83|5521.83|5521.83|5519.48|5519.48|0
1629294060000|2021-08-18 13:41:00|5522.07|5522.07|5521.72|5521.72|5522.07|5522.07|5521.72|5521.72|0
1629294070000|2021-08-18 13:41:10|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|5521.84|0
1629294080000|2021-08-18 13:41:20|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|0
1629294100000|2021-08-18 13:41:40|5521.71|5521.71|5522.42|5522.42|5522.42|5522.42|5521.71|5521.71|0
1629294110000|2021-08-18 13:41:50|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5521.36|5521.36|0
1629294120000|2021-08-18 13:42:00|5521.73|5521.73|5520.85|5520.85|5521.73|5521.73|5520.85|5520.85|0
1629294130000|2021-08-18 13:42:10|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|5521.21|0
1629294140000|2021-08-18 13:42:20|5521.92|5521.92|5522.27|5522.27|5522.27|5522.27|5521.92|5521.92|0
1629294150000|2021-08-18 13:42:30|5521.56|5521.56|5521.22|5521.22|5521.56|5521.56|5521.22|5521.22|0
1629294160000|2021-08-18 13:42:40|5521.93|5521.93|5521.93|5521.93|5521.93|5521.93|5521.93|5521.93|0
1629294170000|2021-08-18 13:42:50|5522.29|5522.29|5522.63|5522.63|5522.63|5522.63|5522.29|5522.29|0
1629294180000|2021-08-18 13:43:00|5523.34|5523.34|5523.34|5523.34|5523.34|5523.34|5523.34|5523.34|0
1629294190000|2021-08-18 13:43:10|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|5523.69|0
1629294200000|2021-08-18 13:43:20|5524.05|5524.05|5524.51|5524.51|5524.87|5524.87|5524.05|5524.05|0
1629294210000|2021-08-18 13:43:30|5524.87|5524.87|5524.51|5524.51|5524.87|5524.87|5524.51|5524.51|0
1629294220000|2021-08-18 13:43:40|5524.87|5524.87|5525.22|5525.22|5525.22|5525.22|5524.87|5524.87|0
1629294230000|2021-08-18 13:43:50|5525.58|5525.58|5526.29|5526.29|5526.29|5526.29|5525.58|5525.58|0
1629294240000|2021-08-18 13:44:00|5526.53|5526.53|5525.82|5525.82|5526.76|5526.76|5525.82|5525.82|0
1629294290000|2021-08-18 13:44:50|5526.88|5526.88|5526.53|5526.53|5526.88|5526.88|5526.53|5526.53|0
1629294300000|2021-08-18 13:45:00|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|5526.64|0
1629294310000|2021-08-18 13:45:10|5526.17|5526.17|5525.12|5525.12|5526.17|5526.17|5525.12|5525.12|0
1629294330000|2021-08-18 13:45:30|5525.83|5525.83|5525.83|5525.83|5525.83|5525.83|5525.83|5525.83|0
1629294340000|2021-08-18 13:45:40|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1629294380000|2021-08-18 13:46:20|5526.54|5526.54|5527.84|5527.84|5527.84|5527.84|5526.54|5526.54|0
1629294390000|2021-08-18 13:46:30|5528.3|5528.3|5530.78|5530.78|5530.78|5530.78|5528.3|5528.3|0
1629294410000|2021-08-18 13:46:50|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|5531.14|0
1629294420000|2021-08-18 13:47:00|5531.49|5531.49|5531.73|5531.73|5531.73|5531.73|5531.49|5531.49|0
1629294430000|2021-08-18 13:47:10|5531.26|5531.26|5530.9|5530.9|5531.26|5531.26|5530.9|5530.9|0
1629294440000|2021-08-18 13:47:20|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|0
1629294480000|2021-08-18 13:48:00|5530.9|5530.9|5532.78|5532.78|5532.78|5532.78|5530.9|5530.9|0
1629294490000|2021-08-18 13:48:10|5533.06|5533.06|5533.42|5533.42|5533.42|5533.42|5533.06|5533.06|0
1629294500000|2021-08-18 13:48:20|5533.78|5533.78|5533.78|5533.78|5533.78|5533.78|5533.78|5533.78|0
1629294520000|2021-08-18 13:48:40|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|0
1629294530000|2021-08-18 13:48:50|5533.06|5533.06|5533.78|5533.78|5533.78|5533.78|5532.71|5532.71|0
1629294540000|2021-08-18 13:49:00|5534.13|5534.13|5533.06|5533.06|5534.49|5534.49|5533.06|5533.06|0
1629294560000|2021-08-18 13:49:20|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|0
1629294570000|2021-08-18 13:49:30|5533.78|5533.78|5533.42|5533.42|5533.78|5533.78|5533.42|5533.42|0
1629294580000|2021-08-18 13:49:40|5532.78|5532.78|5532.2|5532.2|5532.78|5532.78|5532.2|5532.2|0
1629294590000|2021-08-18 13:49:50|5532.44|5532.44|5532.09|5532.09|5532.44|5532.44|5532.09|5532.09|0
1629294600000|2021-08-18 13:50:00|5532.43|5532.43|5533.5|5533.5|5533.5|5533.5|5532.43|5532.43|0
1629294610000|2021-08-18 13:50:10|5533.74|5533.74|5534.09|5534.09|5534.09|5534.09|5533.74|5533.74|0
1629294620000|2021-08-18 13:50:20|5534.33|5534.33|5534.33|5534.33|5534.33|5534.33|5534.33|5534.33|0
1629294630000|2021-08-18 13:50:30|5533.97|5533.97|5533.62|5533.62|5533.97|5533.97|5533.62|5533.62|0
1629294640000|2021-08-18 13:50:40|5533.38|5533.38|5533.38|5533.38|5533.38|5533.38|5533.38|5533.38|0
1629294650000|2021-08-18 13:50:50|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1629294660000|2021-08-18 13:51:00|5534.33|5534.33|5533.62|5533.62|5534.33|5534.33|5532.55|5532.55|0
1629294690000|2021-08-18 13:51:30|5532.91|5532.91|5532.91|5532.91|5532.91|5532.91|5532.55|5532.55|0
1629294700000|2021-08-18 13:51:40|5533.26|5533.26|5532.91|5532.91|5533.26|5533.26|5532.91|5532.91|0
1629294710000|2021-08-18 13:51:50|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|0
1629294720000|2021-08-18 13:52:00|5531.49|5531.49|5531.25|5531.25|5531.49|5531.49|5531.25|5531.25|0
1629294730000|2021-08-18 13:52:10|5531.6|5531.6|5531.01|5531.01|5531.6|5531.6|5530.89|5530.89|0
1629294740000|2021-08-18 13:52:20|5531.72|5531.72|5531.72|5531.72|5531.72|5531.72|5531.72|5531.72|0
1629294750000|2021-08-18 13:52:30|5531.36|5531.36|5530.43|5530.43|5531.36|5531.36|5530.43|5530.43|0
1629294760000|2021-08-18 13:52:40|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|5529.36|0
1629294770000|2021-08-18 13:52:50|5529.72|5529.72|5529.01|5529.01|5530.07|5530.07|5529.01|5529.01|0
1629294780000|2021-08-18 13:53:00|5528.65|5528.65|5528.65|5528.65|5528.65|5528.65|5528.65|5528.65|0
1629294790000|2021-08-18 13:53:10|5528.42|5528.42|5527.04|5527.04|5528.42|5528.42|5527.04|5527.04|0
1629294800000|2021-08-18 13:53:20|5526.8|5526.8|5526.68|5526.68|5526.8|5526.8|5526.68|5526.68|0
1629294810000|2021-08-18 13:53:30|5527.63|5527.63|5527.63|5527.63|5527.99|5527.99|5527.63|5527.63|0
1629294820000|2021-08-18 13:53:40|5527.99|5527.99|5527.63|5527.63|5527.99|5527.99|5527.63|5527.63|0
1629294840000|2021-08-18 13:54:00|5527.28|5527.28|5526.92|5526.92|5527.28|5527.28|5526.92|5526.92|0
1629294860000|2021-08-18 13:54:20|5527.28|5527.28|5527.28|5527.28|5527.99|5527.99|5527.28|5527.28|0
1629294870000|2021-08-18 13:54:30|5528.7|5528.7|5528.94|5528.94|5529.29|5529.29|5528.7|5528.7|0
1629294880000|2021-08-18 13:54:40|5529.28|5529.28|5529.28|5529.28|5529.28|5529.28|5529.28|5529.28|0
1629294890000|2021-08-18 13:54:50|5528.92|5528.92|5528.68|5528.68|5528.92|5528.92|5528.68|5528.68|0
1629294900000|2021-08-18 13:55:00|5528.44|5528.44|5526.79|5526.79|5528.56|5528.56|5526.79|5526.79|0
1629294910000|2021-08-18 13:55:10|5527.5|5527.5|5527.14|5527.14|5527.5|5527.5|5527.14|5527.14|0
1629294920000|2021-08-18 13:55:20|5526.79|5526.79|5526.43|5526.43|5526.79|5526.79|5526.43|5526.43|0
1629294950000|2021-08-18 13:55:50|5528.21|5528.21|5527.85|5527.85|5528.21|5528.21|5527.85|5527.85|0
1629294960000|2021-08-18 13:56:00|5527.51|5527.51|5528.19|5528.19|5528.19|5528.19|5527.51|5527.51|0
1629294970000|2021-08-18 13:56:10|5527.48|5527.48|5527.5|5527.5|5527.84|5527.84|5527.48|5527.48|0
1629294980000|2021-08-18 13:56:20|5527.14|5527.14|5527.14|5527.14|5527.5|5527.5|5527.14|5527.14|0
1629294990000|2021-08-18 13:56:30|5526.8|5526.8|5526.8|5526.8|5526.8|5526.8|5526.8|5526.8|0
1629295010000|2021-08-18 13:56:50|5527.51|5527.51|5527.75|5527.75|5527.75|5527.75|5527.51|5527.51|0
1629295030000|2021-08-18 13:57:10|5528.11|5528.11|5526.8|5526.8|5528.11|5528.11|5526.68|5526.68|0
1629295040000|2021-08-18 13:57:20|5527.87|5527.87|5528.22|5528.22|5528.22|5528.22|5527.87|5527.87|0
1629295050000|2021-08-18 13:57:30|5527.87|5527.87|5527.51|5527.51|5527.87|5527.87|5527.16|5527.16|0
1629295070000|2021-08-18 13:57:50|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|0
1629295080000|2021-08-18 13:58:00|5527.87|5527.87|5527.51|5527.51|5527.87|5527.87|5527.51|5527.51|0
1629295090000|2021-08-18 13:58:10|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|0
1629295100000|2021-08-18 13:58:20|5526.45|5526.45|5526.09|5526.09|5526.45|5526.45|5526.09|5526.09|0
1629295120000|2021-08-18 13:58:40|5527.16|5527.16|5527.75|5527.75|5527.75|5527.75|5527.16|5527.16|0
1629295140000|2021-08-18 13:59:00|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|0
1629295160000|2021-08-18 13:59:20|5526.92|5526.92|5527.28|5527.28|5527.28|5527.28|5526.92|5526.92|0
1629295170000|2021-08-18 13:59:30|5527.63|5527.63|5527.63|5527.63|5528.34|5528.34|5527.28|5527.28|0
1629295190000|2021-08-18 13:59:50|5528.7|5528.7|5529.05|5529.05|5529.05|5529.05|5528.7|5528.7|0
1629295200000|2021-08-18 14:00:00|5529.17|5529.17|5528.1|5528.1|5529.17|5529.17|5528.1|5528.1|0
1629295210000|2021-08-18 14:00:10|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|5528.81|0
1629295220000|2021-08-18 14:00:20|5529.17|5529.17|5529.17|5529.17|5529.17|5529.17|5529.17|5529.17|0
1629295230000|2021-08-18 14:00:30|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|0
1629295260000|2021-08-18 14:01:00|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|5527.75|0
1629295290000|2021-08-18 14:01:30|5527.39|5527.39|5526.68|5526.68|5527.39|5527.39|5526.68|5526.68|0
1629295300000|2021-08-18 14:01:40|5526.8|5526.8|5526.8|5526.8|5526.8|5526.8|5526.8|5526.8|0
1629295330000|2021-08-18 14:02:10|5527.87|5527.87|5528.22|5528.22|5528.22|5528.22|5527.87|5527.87|0
1629295340000|2021-08-18 14:02:20|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|5527.87|0
1629295360000|2021-08-18 14:02:40|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|5528.22|0
1629295390000|2021-08-18 14:03:10|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|0
1629295400000|2021-08-18 14:03:20|5528.1|5528.1|5528.1|5528.1|5528.1|5528.1|5528.1|5528.1|0
1629295430000|2021-08-18 14:03:50|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|5527.76|0
1629295440000|2021-08-18 14:04:00|5528.47|5528.47|5529.54|5529.54|5529.54|5529.54|5528.47|5528.47|0
1629295450000|2021-08-18 14:04:10|5529.18|5529.18|5529.18|5529.18|5529.18|5529.18|5529.18|5529.18|0
1629295460000|2021-08-18 14:04:20|5529.54|5529.54|5529.18|5529.18|5529.54|5529.54|5528.47|5528.47|0
1629295470000|2021-08-18 14:04:30|5528.71|5528.71|5528.35|5528.35|5528.71|5528.71|5528.35|5528.35|0
1629295480000|2021-08-18 14:04:40|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|5528.24|0
1629295500000|2021-08-18 14:05:00|5528.12|5528.12|5526.34|5526.34|5528.12|5528.12|5526.34|5526.34|0
1629295510000|2021-08-18 14:05:10|5526.11|5526.11|5526.89|5526.89|5526.89|5526.89|5525.82|5525.82|0
1629295520000|2021-08-18 14:05:20|5526.53|5526.53|5525.94|5525.94|5526.53|5526.53|5525.82|5525.82|0
1629295530000|2021-08-18 14:05:30|5526.3|5526.3|5527.01|5527.01|5527.01|5527.01|5526.3|5526.3|0
1629295540000|2021-08-18 14:05:40|5526.65|5526.65|5527.01|5527.01|5527.01|5527.01|5526.3|5526.3|0
1629295550000|2021-08-18 14:05:50|5527.36|5527.36|5527.01|5527.01|5527.72|5527.72|5526.65|5526.65|0
1629295560000|2021-08-18 14:06:00|5526.65|5526.65|5527.01|5527.01|5527.01|5527.01|5526.65|5526.65|0
1629295570000|2021-08-18 14:06:10|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|5527.25|0
1629295600000|2021-08-18 14:06:40|5526.89|5526.89|5527.6|5527.6|5527.6|5527.6|5526.89|5526.89|0
1629295620000|2021-08-18 14:07:00|5527.96|5527.96|5528.77|5528.77|5529.11|5529.11|5527.96|5527.96|0
1629295630000|2021-08-18 14:07:10|5529.12|5529.12|5528.54|5528.54|5529.12|5529.12|5527.94|5527.94|0
1629295650000|2021-08-18 14:07:30|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|5528.89|0
1629295680000|2021-08-18 14:08:00|5528.65|5528.65|5528.65|5528.65|5528.65|5528.65|5528.65|5528.65|0
1629295690000|2021-08-18 14:08:10|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|5528.54|0
1629295700000|2021-08-18 14:08:20|5528.89|5528.89|5529.6|5529.6|5529.6|5529.6|5528.89|5528.89|0
1629295710000|2021-08-18 14:08:30|5529.96|5529.96|5530.67|5530.67|5530.67|5530.67|5529.96|5529.96|0
1629295730000|2021-08-18 14:08:50|5531.36|5531.36|5531.02|5531.02|5531.36|5531.36|5531.02|5531.02|0
1629295740000|2021-08-18 14:09:00|5530.67|5530.67|5529.97|5529.97|5530.67|5530.67|5529.97|5529.97|0
1629295750000|2021-08-18 14:09:10|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|0
1629295770000|2021-08-18 14:09:30|5530.92|5530.92|5531.27|5531.27|5531.27|5531.27|5530.92|5530.92|0
1629295800000|2021-08-18 14:10:00|5531.63|5531.63|5531.27|5531.27|5531.98|5531.98|5531.27|5531.27|0
1629295820000|2021-08-18 14:10:20|5531.63|5531.63|5531.98|5531.98|5531.98|5531.98|5531.63|5531.63|0
1629295830000|2021-08-18 14:10:30|5532.1|5532.1|5532.1|5532.1|5532.1|5532.1|5532.1|5532.1|0
1629295850000|2021-08-18 14:10:50|5532.81|5532.81|5533.17|5533.17|5533.17|5533.17|5532.81|5532.81|0
1629295870000|2021-08-18 14:11:10|5532.46|5532.46|5532.1|5532.1|5532.46|5532.46|5532.1|5532.1|0
1629295880000|2021-08-18 14:11:20|5531.75|5531.75|5531.04|5531.04|5531.75|5531.75|5531.04|5531.04|0
1629295900000|2021-08-18 14:11:40|5531.39|5531.39|5531.39|5531.39|5531.39|5531.39|5531.39|5531.39|0
1629295920000|2021-08-18 14:12:00|5531.04|5531.04|5531.63|5531.63|5531.63|5531.63|5531.04|5531.04|0
1629295930000|2021-08-18 14:12:10|5531.91|5531.91|5531.91|5531.91|5531.91|5531.91|5531.91|5531.91|0
1629295950000|2021-08-18 14:12:30|5532.26|5532.26|5531.91|5531.91|5532.26|5532.26|5531.91|5531.91|0
1629295970000|2021-08-18 14:12:50|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|0
1629295980000|2021-08-18 14:13:00|5532.6|5532.6|5533.31|5533.31|5533.31|5533.31|5532.6|5532.6|0
1629295990000|2021-08-18 14:13:10|5533.55|5533.55|5534.3|5534.3|5534.3|5534.3|5533.55|5533.55|0
1629296030000|2021-08-18 14:13:50|5534.06|5534.06|5533.35|5533.35|5534.06|5534.06|5533.35|5533.35|0
1629296080000|2021-08-18 14:14:40|5533|5533|5533|5533|5533|5533|5533|5533|0
1629296090000|2021-08-18 14:14:50|5532.48|5532.48|5531.77|5531.77|5532.48|5532.48|5531.77|5531.77|0
1629296100000|2021-08-18 14:15:00|5531.06|5531.06|5531.77|5531.77|5531.77|5531.77|5531.06|5531.06|0
1629296110000|2021-08-18 14:15:10|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|0
1629296120000|2021-08-18 14:15:20|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|5532.84|0
1629296130000|2021-08-18 14:15:30|5532.6|5532.6|5532.72|5532.72|5532.72|5532.72|5532.6|5532.6|0
1629296140000|2021-08-18 14:15:40|5532.36|5532.36|5532.36|5532.36|5532.36|5532.36|5532.36|5532.36|0
1629296150000|2021-08-18 14:15:50|5532.7|5532.7|5533.18|5533.18|5533.89|5533.89|5532.7|5532.7|0
1629296160000|2021-08-18 14:16:00|5532.94|5532.94|5532.69|5532.69|5533.27|5533.27|5532.59|5532.59|0
1629296170000|2021-08-18 14:16:10|5533.05|5533.05|5532.69|5532.69|5533.05|5533.05|5532.69|5532.69|0
1629296180000|2021-08-18 14:16:20|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|0
1629296190000|2021-08-18 14:16:30|5532.45|5532.45|5532.1|5532.1|5532.45|5532.45|5531.74|5531.74|0
1629296200000|2021-08-18 14:16:40|5532.34|5532.34|5533.05|5533.05|5533.05|5533.05|5532.34|5532.34|0
1629296210000|2021-08-18 14:16:50|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|0
1629296220000|2021-08-18 14:17:00|5533.74|5533.74|5533.74|5533.74|5533.74|5533.74|5533.74|5533.74|0
1629296240000|2021-08-18 14:17:20|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|0
1629296250000|2021-08-18 14:17:30|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|0
1629296280000|2021-08-18 14:18:00|5533.63|5533.63|5533.27|5533.27|5533.63|5533.63|5533.27|5533.27|0
1629296310000|2021-08-18 14:18:30|5533.63|5533.63|5533.75|5533.75|5533.75|5533.75|5533.63|5533.63|0
1629296320000|2021-08-18 14:18:40|5533.39|5533.39|5534.09|5534.09|5534.09|5534.09|5533.39|5533.39|0
1629296340000|2021-08-18 14:19:00|5533.38|5533.38|5533.38|5533.38|5533.38|5533.38|5533.38|5533.38|0
1629296360000|2021-08-18 14:19:20|5532.8|5532.8|5530.22|5530.22|5532.8|5532.8|5530.22|5530.22|0
1629296380000|2021-08-18 14:19:40|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|0
1629296390000|2021-08-18 14:19:50|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|0
1629296400000|2021-08-18 14:20:00|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|0
1629296410000|2021-08-18 14:20:10|5531.04|5531.04|5530.33|5530.33|5531.04|5531.04|5530.33|5530.33|0
1629296430000|2021-08-18 14:20:30|5531.04|5531.04|5531.4|5531.4|5531.4|5531.4|5531.04|5531.04|0
1629296450000|2021-08-18 14:20:50|5531.06|5531.06|5531.06|5531.06|5531.06|5531.06|5531.06|5531.06|0
1629296470000|2021-08-18 14:21:10|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|5531.18|0
1629296500000|2021-08-18 14:21:40|5531.06|5531.06|5531.06|5531.06|5531.06|5531.06|5531.06|5531.06|0
1629296540000|2021-08-18 14:22:20|5531.41|5531.41|5531.77|5531.77|5531.77|5531.77|5531.41|5531.41|0
1629296570000|2021-08-18 14:22:50|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|0
1629296590000|2021-08-18 14:23:10|5532.48|5532.48|5532.48|5532.48|5532.83|5532.83|5532.48|5532.48|0
1629296600000|2021-08-18 14:23:20|5532.83|5532.83|5532.48|5532.48|5532.83|5532.83|5532.48|5532.48|0
1629296620000|2021-08-18 14:23:40|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|0
1629296670000|2021-08-18 14:24:30|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|0
1629296680000|2021-08-18 14:24:40|5532.13|5532.13|5532.6|5532.6|5532.6|5532.6|5532.13|5532.13|0
1629296690000|2021-08-18 14:24:50|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|5532.24|0
1629296700000|2021-08-18 14:25:00|5532.6|5532.6|5532.6|5532.6|5532.95|5532.95|5532.6|5532.6|0
1629296710000|2021-08-18 14:25:10|5532.95|5532.95|5533.19|5533.19|5533.19|5533.19|5532.95|5532.95|0
1629296720000|2021-08-18 14:25:20|5532.13|5532.13|5533.19|5533.19|5533.9|5533.9|5532.13|5532.13|0
1629296740000|2021-08-18 14:25:40|5533.9|5533.9|5534.26|5534.26|5534.26|5534.26|5533.9|5533.9|0
1629296760000|2021-08-18 14:26:00|5534.5|5534.5|5535.31|5535.31|5535.31|5535.31|5534.5|5534.5|0
1629296770000|2021-08-18 14:26:10|5534.96|5534.96|5534.91|5534.91|5535.19|5535.19|5534.91|5534.91|0
1629296780000|2021-08-18 14:26:20|5534.63|5534.63|5531.21|5531.21|5534.63|5534.63|5531.21|5531.21|0
1629296790000|2021-08-18 14:26:30|5531.57|5531.57|5531.57|5531.57|5531.57|5531.57|5531.57|5531.57|0
1629296820000|2021-08-18 14:27:00|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|0
1629296830000|2021-08-18 14:27:10|5530.97|5530.97|5531.68|5531.68|5531.68|5531.68|5530.97|5530.97|0
1629296860000|2021-08-18 14:27:40|5531.8|5531.8|5531.8|5531.8|5531.8|5531.8|5531.8|5531.8|0
1629296890000|2021-08-18 14:28:10|5531.45|5531.45|5531.8|5531.8|5531.8|5531.8|5531.45|5531.45|0
1629296910000|2021-08-18 14:28:30|5532.51|5532.51|5531.88|5531.88|5532.51|5532.51|5531.88|5531.88|0
1629296940000|2021-08-18 14:29:00|5532.11|5532.11|5532.11|5532.11|5532.11|5532.11|5532.11|5532.11|0
1629296960000|2021-08-18 14:29:20|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|0
1629296970000|2021-08-18 14:29:30|5532.47|5532.47|5532.11|5532.11|5532.47|5532.47|5532.11|5532.11|0
1629296990000|2021-08-18 14:29:50|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|0
1629297000000|2021-08-18 14:30:00|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1629297030000|2021-08-18 14:30:30|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|5531.17|0
1629297040000|2021-08-18 14:30:40|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|5530.93|0
1629297050000|2021-08-18 14:30:50|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|0
1629297070000|2021-08-18 14:31:10|5531.52|5531.52|5531.16|5531.16|5531.52|5531.52|5531.16|5531.16|0
1629297080000|2021-08-18 14:31:20|5530.81|5530.81|5530.45|5530.45|5530.81|5530.81|5530.45|5530.45|0
1629297100000|2021-08-18 14:31:40|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|0
1629297120000|2021-08-18 14:32:00|5531.16|5531.16|5531.76|5531.76|5531.76|5531.76|5531.16|5531.16|0
1629297140000|2021-08-18 14:32:20|5532.11|5532.11|5532.47|5532.47|5532.47|5532.47|5532.11|5532.11|0
1629297160000|2021-08-18 14:32:40|5532.11|5532.11|5532.11|5532.11|5532.11|5532.11|5532.11|5532.11|0
1629297190000|2021-08-18 14:33:10|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1629297200000|2021-08-18 14:33:20|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|0
1629297210000|2021-08-18 14:33:30|5532.47|5532.47|5532.23|5532.23|5532.47|5532.47|5532.23|5532.23|0
1629297220000|2021-08-18 14:33:40|5531.89|5531.89|5531.89|5531.89|5531.89|5531.89|5531.89|5531.89|0
1629297230000|2021-08-18 14:33:50|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|0
1629297240000|2021-08-18 14:34:00|5531.89|5531.89|5531.89|5531.89|5531.89|5531.89|5531.89|5531.89|0
1629297260000|2021-08-18 14:34:20|5531.18|5531.18|5530.82|5530.82|5531.18|5531.18|5530.82|5530.82|0
1629297290000|2021-08-18 14:34:50|5531.18|5531.18|5530.47|5530.47|5531.18|5531.18|5530.47|5530.47|0
1629297300000|2021-08-18 14:35:00|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|0
1629297330000|2021-08-18 14:35:30|5529.99|5529.99|5529.64|5529.64|5529.99|5529.99|5529.64|5529.64|0
1629297360000|2021-08-18 14:36:00|5529.75|5529.75|5529.63|5529.63|5529.75|5529.75|5529.4|5529.4|0
1629297370000|2021-08-18 14:36:10|5529.75|5529.75|5529.04|5529.04|5529.75|5529.75|5528.69|5528.69|0
1629297420000|2021-08-18 14:37:00|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|5529.16|0
1629297440000|2021-08-18 14:37:20|5529.4|5529.4|5530.22|5530.22|5530.22|5530.22|5529.4|5529.4|0
1629297460000|2021-08-18 14:37:40|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|0
1629297490000|2021-08-18 14:38:10|5530.46|5530.46|5530.7|5530.7|5530.7|5530.7|5530.34|5530.34|0
1629297500000|2021-08-18 14:38:20|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|0
1629297510000|2021-08-18 14:38:30|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|0
1629297540000|2021-08-18 14:39:00|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|0
1629297550000|2021-08-18 14:39:10|5530.7|5530.7|5530.34|5530.34|5530.7|5530.7|5530.34|5530.34|0
1629297580000|2021-08-18 14:39:40|5530.7|5530.7|5530.7|5530.7|5530.7|5530.7|5530.7|5530.7|0
1629297590000|2021-08-18 14:39:50|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|5530.34|0
1629297600000|2021-08-18 14:40:00|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1629297630000|2021-08-18 14:40:30|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|0
1629297660000|2021-08-18 14:41:00|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|5530.58|0
1629297670000|2021-08-18 14:41:10|5530.34|5530.34|5526.43|5526.43|5530.34|5530.34|5525.72|5525.72|0
1629297680000|2021-08-18 14:41:20|5526.15|5526.15|5525.45|5525.45|5526.15|5526.15|5525.45|5525.45|0
1629297690000|2021-08-18 14:41:30|5524.74|5524.74|5525.1|5525.1|5525.1|5525.1|5524.74|5524.74|0
1629297710000|2021-08-18 14:41:50|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1629297720000|2021-08-18 14:42:00|5525.92|5525.92|5525.21|5525.21|5525.92|5525.92|5525.21|5525.21|0
1629297730000|2021-08-18 14:42:10|5525.92|5525.92|5525.57|5525.57|5525.92|5525.92|5525.57|5525.57|0
1629297740000|2021-08-18 14:42:20|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|0
1629297750000|2021-08-18 14:42:30|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1629297760000|2021-08-18 14:42:40|5524.62|5524.62|5524.98|5524.98|5525.33|5525.33|5524.62|5524.62|0
1629297780000|2021-08-18 14:43:00|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|5525.33|0
1629297790000|2021-08-18 14:43:10|5525.69|5525.69|5526.4|5526.4|5526.4|5526.4|5525.69|5525.69|0
1629297800000|2021-08-18 14:43:20|5526.75|5526.75|5527.35|5527.35|5527.35|5527.35|5526.75|5526.75|0
1629297810000|2021-08-18 14:43:30|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|0
1629297820000|2021-08-18 14:43:40|5527.23|5527.23|5527.23|5527.23|5527.23|5527.23|5527.23|5527.23|0
1629297840000|2021-08-18 14:44:00|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|5526.99|0
1629297850000|2021-08-18 14:44:10|5526.76|5526.76|5526.88|5526.88|5526.88|5526.88|5526.76|5526.76|0
1629297860000|2021-08-18 14:44:20|5526.99|5526.99|5527.7|5527.7|5527.7|5527.7|5526.99|5526.99|0
1629297870000|2021-08-18 14:44:30|5528.06|5528.06|5527.82|5527.82|5528.06|5528.06|5527.7|5527.7|0
1629297880000|2021-08-18 14:44:40|5528.18|5528.18|5529.47|5529.47|5529.47|5529.47|5528.18|5528.18|0
1629297890000|2021-08-18 14:44:50|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|5529.35|0
1629297900000|2021-08-18 14:45:00|5529.23|5529.23|5528.4|5528.4|5529.23|5529.23|5528.4|5528.4|0
1629297910000|2021-08-18 14:45:10|5528.64|5528.64|5528.98|5528.98|5528.98|5528.98|5528.64|5528.64|0
1629297920000|2021-08-18 14:45:20|5529.34|5529.34|5528.98|5528.98|5529.34|5529.34|5528.98|5528.98|0
1629297930000|2021-08-18 14:45:30|5529.1|5529.1|5528.51|5528.51|5529.22|5529.22|5528.51|5528.51|0
1629297940000|2021-08-18 14:45:40|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|5528.63|0
1629297950000|2021-08-18 14:45:50|5528.39|5528.39|5528.15|5528.15|5528.39|5528.39|5528.15|5528.15|0
1629297960000|2021-08-18 14:46:00|5527.67|5527.67|5528.03|5528.03|5528.03|5528.03|5527.32|5527.32|0
1629297990000|2021-08-18 14:46:30|5527.69|5527.69|5527.33|5527.33|5527.69|5527.69|5527.33|5527.33|0
1629298000000|2021-08-18 14:46:40|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|0
1629298010000|2021-08-18 14:46:50|5526.75|5526.75|5527.82|5527.82|5527.82|5527.82|5526.75|5526.75|0
1629298020000|2021-08-18 14:47:00|5527.46|5527.46|5527.22|5527.22|5527.46|5527.46|5527.22|5527.22|0
1629298040000|2021-08-18 14:47:20|5526.66|5526.66|5527.02|5527.02|5527.02|5527.02|5526.66|5526.66|0
1629298050000|2021-08-18 14:47:30|5526.74|5526.74|5526.74|5526.74|5526.74|5526.74|5526.74|5526.74|0
1629298060000|2021-08-18 14:47:40|5526.38|5526.38|5526.38|5526.38|5526.38|5526.38|5526.38|5526.38|0
1629298070000|2021-08-18 14:47:50|5526.74|5526.74|5527.09|5527.09|5527.09|5527.09|5526.74|5526.74|0
1629298080000|2021-08-18 14:48:00|5526.85|5526.85|5526.26|5526.26|5526.85|5526.85|5526.26|5526.26|0
1629298090000|2021-08-18 14:48:10|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|0
1629298100000|2021-08-18 14:48:20|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|5526.14|0
1629298110000|2021-08-18 14:48:30|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|0
1629298130000|2021-08-18 14:48:50|5526.61|5526.61|5526.61|5526.61|5526.97|5526.97|5526.61|5526.61|0
1629298150000|2021-08-18 14:49:10|5527.68|5527.68|5528.04|5528.04|5528.04|5528.04|5527.68|5527.68|0
1629298160000|2021-08-18 14:49:20|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|0
1629298170000|2021-08-18 14:49:30|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|0
1629298180000|2021-08-18 14:49:40|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|0
1629298200000|2021-08-18 14:50:00|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|0
1629298210000|2021-08-18 14:50:10|5529.72|5529.72|5530.43|5530.43|5530.43|5530.43|5529.72|5529.72|0
1629298230000|2021-08-18 14:50:30|5530.79|5530.79|5530.08|5530.08|5530.79|5530.79|5530.08|5530.08|0
1629298240000|2021-08-18 14:50:40|5529.37|5529.37|5528.67|5528.67|5529.61|5529.61|5528.67|5528.67|0
1629298250000|2021-08-18 14:50:50|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|0
1629298260000|2021-08-18 14:51:00|5528.67|5528.67|5528.32|5528.32|5528.67|5528.67|5528.32|5528.32|0
1629298270000|2021-08-18 14:51:10|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|5528.67|0
1629298280000|2021-08-18 14:51:20|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|0
1629298290000|2021-08-18 14:51:30|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|5528.08|0
1629298310000|2021-08-18 14:51:50|5527.84|5527.84|5527.84|5527.84|5527.84|5527.84|5527.84|5527.84|0
1629298320000|2021-08-18 14:52:00|5528.19|5528.19|5528.55|5528.55|5528.55|5528.55|5528.19|5528.19|0
1629298330000|2021-08-18 14:52:10|5528.9|5528.9|5529.26|5529.26|5529.5|5529.5|5528.9|5528.9|0
1629298350000|2021-08-18 14:52:30|5529.61|5529.61|5529.61|5529.61|5529.61|5529.61|5529.61|5529.61|0
1629298360000|2021-08-18 14:52:40|5528.9|5528.9|5528.45|5528.45|5528.9|5528.9|5528.21|5528.21|0
1629298370000|2021-08-18 14:52:50|5528.1|5528.1|5527.75|5527.75|5528.1|5528.1|5527.75|5527.75|0
1629298380000|2021-08-18 14:53:00|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|0
1629298430000|2021-08-18 14:53:50|5528.22|5528.22|5527.88|5527.88|5528.22|5528.22|5527.88|5527.88|0
1629298440000|2021-08-18 14:54:00|5527.52|5527.52|5527.52|5527.52|5527.52|5527.52|5527.52|5527.52|0
1629298460000|2021-08-18 14:54:20|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|0
1629298480000|2021-08-18 14:54:40|5527.05|5527.05|5526.69|5526.69|5527.05|5527.05|5526.69|5526.69|0
1629298490000|2021-08-18 14:54:50|5526.34|5526.34|5525.98|5525.98|5526.34|5526.34|5525.98|5525.98|0
1629298510000|2021-08-18 14:55:10|5526.22|5526.22|5527.29|5527.29|5527.52|5527.52|5526.22|5526.22|0
1629298520000|2021-08-18 14:55:20|5526.93|5526.93|5526.1|5526.1|5526.93|5526.93|5526.1|5526.1|0
1629298540000|2021-08-18 14:55:40|5526.46|5526.46|5525.98|5525.98|5526.46|5526.46|5525.27|5525.27|0
1629298560000|2021-08-18 14:56:00|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|0
1629298570000|2021-08-18 14:56:10|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|0
1629298590000|2021-08-18 14:56:30|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|5525.63|0
1629298600000|2021-08-18 14:56:40|5525.98|5525.98|5525.98|5525.98|5525.98|5525.98|5525.98|5525.98|0
1629298620000|2021-08-18 14:57:00|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|5526.1|0
1629298630000|2021-08-18 14:57:10|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|5525.75|0
1629298640000|2021-08-18 14:57:20|5525.04|5525.04|5524.09|5524.09|5525.04|5525.04|5523.85|5523.85|0
1629298660000|2021-08-18 14:57:40|5523.73|5523.73|5523.39|5523.39|5523.73|5523.73|5523.39|5523.39|0
1629298670000|2021-08-18 14:57:50|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1629298690000|2021-08-18 14:58:10|5523.39|5523.39|5523.04|5523.04|5523.39|5523.39|5523.04|5523.04|0
1629298700000|2021-08-18 14:58:20|5523.39|5523.39|5522.68|5522.68|5523.39|5523.39|5522.68|5522.68|0
1629298710000|2021-08-18 14:58:30|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|0
1629298750000|2021-08-18 14:59:10|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|0
1629298780000|2021-08-18 14:59:40|5521.97|5521.97|5521.62|5521.62|5521.97|5521.97|5521.62|5521.62|0
1629298790000|2021-08-18 14:59:50|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|0
1629298800000|2021-08-18 15:00:00|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|0
1629298820000|2021-08-18 15:00:20|5521.97|5521.97|5521.97|5521.97|5522.33|5522.33|5521.97|5521.97|0
1629298830000|2021-08-18 15:00:30|5522.31|5522.31|5523.6|5523.6|5523.6|5523.6|5522.31|5522.31|0
1629298840000|2021-08-18 15:00:40|5523.96|5523.96|5524.67|5524.67|5524.67|5524.67|5523.96|5523.96|0
1629298850000|2021-08-18 15:00:50|5524.31|5524.31|5524.31|5524.31|5524.31|5524.31|5524.31|5524.31|0
1629298860000|2021-08-18 15:01:00|5524.2|5524.2|5523.49|5523.49|5524.2|5524.2|5523.49|5523.49|0
1629298870000|2021-08-18 15:01:10|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|5523.13|0
1629298890000|2021-08-18 15:01:30|5523.49|5523.49|5523.84|5523.84|5523.84|5523.84|5523.49|5523.49|0
1629298910000|2021-08-18 15:01:50|5523.49|5523.49|5522.78|5522.78|5523.49|5523.49|5521.36|5521.36|0
1629298920000|2021-08-18 15:02:00|5523.13|5523.13|5522.78|5522.78|5523.13|5523.13|5522.78|5522.78|0
1629298930000|2021-08-18 15:02:10|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|5522.07|0
1629298940000|2021-08-18 15:02:20|5522.42|5522.42|5521.83|5521.83|5522.78|5522.78|5521.83|5521.83|0
1629298950000|2021-08-18 15:02:30|5521.47|5521.47|5521.12|5521.12|5521.47|5521.47|5521.12|5521.12|0
1629298960000|2021-08-18 15:02:40|5520.76|5520.76|5521.59|5521.59|5521.59|5521.59|5520.76|5520.76|0
1629298980000|2021-08-18 15:03:00|5522.3|5522.3|5521.23|5521.23|5522.65|5522.65|5521.23|5521.23|0
1629298990000|2021-08-18 15:03:10|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|5521.59|0
1629299000000|2021-08-18 15:03:20|5520.88|5520.88|5521.59|5521.59|5521.59|5521.59|5520.88|5520.88|0
1629299010000|2021-08-18 15:03:30|5520.17|5520.17|5519.83|5519.83|5520.17|5520.17|5519.83|5519.83|0
1629299020000|2021-08-18 15:03:40|5519.59|5519.59|5519.59|5519.59|5519.59|5519.59|5519.59|5519.59|0
1629299050000|2021-08-18 15:04:10|5519.94|5519.94|5520.65|5520.65|5520.65|5520.65|5519.94|5519.94|0
1629299060000|2021-08-18 15:04:20|5520.31|5520.31|5520.31|5520.31|5520.31|5520.31|5520.31|5520.31|0
1629299080000|2021-08-18 15:04:40|5520.67|5520.67|5521.38|5521.38|5521.38|5521.38|5520.67|5520.67|0
1629299090000|2021-08-18 15:04:50|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1629299100000|2021-08-18 15:05:00|5521.85|5521.85|5521.61|5521.61|5522.68|5522.68|5521.26|5521.26|0
1629299110000|2021-08-18 15:05:10|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1629299120000|2021-08-18 15:05:20|5520.68|5520.68|5520.56|5520.56|5520.68|5520.68|5520.32|5520.32|0
1629299130000|2021-08-18 15:05:30|5520.21|5520.21|5519.85|5519.85|5520.21|5520.21|5519.85|5519.85|0
1629299160000|2021-08-18 15:06:00|5519.57|5519.57|5519.57|5519.57|5519.57|5519.57|5519.57|5519.57|0
1629299170000|2021-08-18 15:06:10|5519.22|5519.22|5517.29|5517.29|5519.22|5519.22|5517.21|5517.21|0
1629299190000|2021-08-18 15:06:30|5516.93|5516.93|5517.29|5517.29|5517.29|5517.29|5516.93|5516.93|0
1629299200000|2021-08-18 15:06:40|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|0
1629299210000|2021-08-18 15:06:50|5516.7|5516.7|5516.7|5516.7|5516.7|5516.7|5516.7|5516.7|0
1629299220000|2021-08-18 15:07:00|5515.99|5515.99|5516.34|5516.34|5516.34|5516.34|5515.99|5515.99|0
1629299230000|2021-08-18 15:07:10|5515.99|5515.99|5515.35|5515.35|5515.99|5515.99|5515.35|5515.35|0
1629299250000|2021-08-18 15:07:30|5514.67|5514.67|5514.67|5514.67|5514.67|5514.67|5514.67|5514.67|0
1629299260000|2021-08-18 15:07:40|5514.31|5514.31|5514.67|5514.67|5514.67|5514.67|5514.31|5514.31|0
1629299270000|2021-08-18 15:07:50|5514.31|5514.31|5514.07|5514.07|5514.67|5514.67|5514.07|5514.07|0
1629299280000|2021-08-18 15:08:00|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1629299290000|2021-08-18 15:08:10|5514.78|5514.78|5514.43|5514.43|5514.78|5514.78|5514.43|5514.43|0
1629299300000|2021-08-18 15:08:20|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1629299310000|2021-08-18 15:08:30|5514.9|5514.9|5514.67|5514.67|5514.9|5514.9|5514.67|5514.67|0
1629299340000|2021-08-18 15:09:00|5515.02|5515.02|5515.33|5515.33|5515.62|5515.62|5515.02|5515.02|0
1629299350000|2021-08-18 15:09:10|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|0
1629299390000|2021-08-18 15:09:50|5516.4|5516.4|5516.64|5516.64|5516.64|5516.64|5516.4|5516.4|0
1629299400000|2021-08-18 15:10:00|5516.99|5516.99|5516.99|5516.99|5516.99|5516.99|5516.99|5516.99|0
1629299410000|2021-08-18 15:10:10|5517.35|5517.35|5517.7|5517.7|5517.7|5517.7|5517.35|5517.35|0
1629299420000|2021-08-18 15:10:20|5517.35|5517.35|5516.99|5516.99|5517.35|5517.35|5516.99|5516.99|0
1629299430000|2021-08-18 15:10:30|5517.11|5517.11|5517.11|5517.11|5517.11|5517.11|5517.11|5517.11|0
1629299440000|2021-08-18 15:10:40|5517.47|5517.47|5517.82|5517.82|5517.82|5517.82|5517.47|5517.47|0
1629299460000|2021-08-18 15:11:00|5517.54|5517.54|5516.83|5516.83|5517.54|5517.54|5516.83|5516.83|0
1629299480000|2021-08-18 15:11:20|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|0
1629299490000|2021-08-18 15:11:30|5516.83|5516.83|5516.48|5516.48|5516.83|5516.83|5516.48|5516.48|0
1629299500000|2021-08-18 15:11:40|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|0
1629299530000|2021-08-18 15:12:10|5515.78|5515.78|5515.66|5515.66|5515.78|5515.78|5515.66|5515.66|0
1629299540000|2021-08-18 15:12:20|5515.3|5515.3|5515.66|5515.66|5515.66|5515.66|5515.3|5515.3|0
1629299550000|2021-08-18 15:12:30|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|0
1629299560000|2021-08-18 15:12:40|5516.71|5516.71|5517.06|5517.06|5517.42|5517.42|5516.71|5516.71|0
1629299590000|2021-08-18 15:13:10|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1629299610000|2021-08-18 15:13:30|5516.96|5516.96|5517.32|5517.32|5517.32|5517.32|5516.96|5516.96|0
1629299640000|2021-08-18 15:14:00|5517.67|5517.67|5517.67|5517.67|5517.67|5517.67|5517.67|5517.67|0
1629299650000|2021-08-18 15:14:10|5517.32|5517.32|5517.67|5517.67|5517.67|5517.67|5517.32|5517.32|0
1629299660000|2021-08-18 15:14:20|5517.32|5517.32|5516.37|5516.37|5517.32|5517.32|5516.01|5516.01|0
1629299680000|2021-08-18 15:14:40|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1629299700000|2021-08-18 15:15:00|5516.96|5516.96|5517.32|5517.32|5517.32|5517.32|5516.96|5516.96|0
1629299710000|2021-08-18 15:15:10|5517.67|5517.67|5516.96|5516.96|5517.67|5517.67|5516.96|5516.96|0
1629299730000|2021-08-18 15:15:30|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|5516.61|0
1629299740000|2021-08-18 15:15:40|5516.96|5516.96|5517.3|5517.3|5517.3|5517.3|5516.96|5516.96|0
1629299750000|2021-08-18 15:15:50|5517.66|5517.66|5517.32|5517.32|5517.66|5517.66|5517.32|5517.32|0
1629299760000|2021-08-18 15:16:00|5516.96|5516.96|5516.72|5516.72|5516.96|5516.96|5516.72|5516.72|0
1629299820000|2021-08-18 15:17:00|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|0
1629299830000|2021-08-18 15:17:10|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1629299860000|2021-08-18 15:17:40|5517|5517|5517.34|5517.34|5517.34|5517.34|5517|5517|0
1629299870000|2021-08-18 15:17:50|5517.62|5517.62|5517.28|5517.28|5517.62|5517.62|5517.28|5517.28|0
1629299880000|2021-08-18 15:18:00|5517|5517|5516.29|5516.29|5517|5517|5515.94|5515.94|0
1629299900000|2021-08-18 15:18:20|5516.65|5516.65|5517|5517|5517|5517|5516.65|5516.65|0
1629299930000|2021-08-18 15:18:50|5517.36|5517.36|5517.83|5517.83|5517.83|5517.83|5517.36|5517.36|0
1629299960000|2021-08-18 15:19:20|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|0
1629299980000|2021-08-18 15:19:40|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|5517.95|0
1629300000000|2021-08-18 15:20:00|5518.29|5518.29|5518.41|5518.41|5518.76|5518.76|5518.29|5518.29|0
1629300010000|2021-08-18 15:20:10|5518.05|5518.05|5517.81|5517.81|5518.05|5518.05|5517.81|5517.81|0
1629300030000|2021-08-18 15:20:30|5518.17|5518.17|5517.46|5517.46|5518.17|5518.17|5517.46|5517.46|0
1629300040000|2021-08-18 15:20:40|5517.81|5517.81|5518.17|5518.17|5518.17|5518.17|5517.81|5517.81|0
1629300050000|2021-08-18 15:20:50|5517.81|5517.81|5517.81|5517.81|5517.81|5517.81|5517.81|5517.81|0
1629300070000|2021-08-18 15:21:10|5517.46|5517.46|5517.12|5517.12|5517.81|5517.81|5517.12|5517.12|0
1629300080000|2021-08-18 15:21:20|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|5516.88|0
1629300090000|2021-08-18 15:21:30|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|0
1629300100000|2021-08-18 15:21:40|5517.47|5517.47|5517.83|5517.83|5517.83|5517.83|5517.47|5517.47|0
1629300110000|2021-08-18 15:21:50|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|0
1629300120000|2021-08-18 15:22:00|5516.53|5516.53|5516.88|5516.88|5517.24|5517.24|5516.53|5516.53|0
1629300130000|2021-08-18 15:22:10|5517.24|5517.24|5517.59|5517.59|5517.59|5517.59|5517.24|5517.24|0
1629300140000|2021-08-18 15:22:20|5517.95|5517.95|5517.59|5517.59|5517.95|5517.95|5517.59|5517.59|0
1629300150000|2021-08-18 15:22:30|5517.24|5517.24|5516.88|5516.88|5517.59|5517.59|5516.88|5516.88|0
1629300160000|2021-08-18 15:22:40|5517.24|5517.24|5517.24|5517.24|5517.24|5517.24|5517.24|5517.24|0
1629300170000|2021-08-18 15:22:50|5517.47|5517.47|5517.83|5517.83|5517.83|5517.83|5517.47|5517.47|0
1629300180000|2021-08-18 15:23:00|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|0
1629300190000|2021-08-18 15:23:10|5517.83|5517.83|5517.83|5517.83|5518.18|5518.18|5517.83|5517.83|0
1629300200000|2021-08-18 15:23:20|5517.47|5517.47|5517.83|5517.83|5517.83|5517.83|5517.47|5517.47|0
1629300210000|2021-08-18 15:23:30|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|0
1629300220000|2021-08-18 15:23:40|5517.13|5517.13|5517.49|5517.49|5517.84|5517.84|5517.13|5517.13|0
1629300230000|2021-08-18 15:23:50|5517.84|5517.84|5517.84|5517.84|5517.84|5517.84|5517.84|5517.84|0
1629300250000|2021-08-18 15:24:10|5517.49|5517.49|5517.6|5517.6|5517.6|5517.6|5517.25|5517.25|0
1629300260000|2021-08-18 15:24:20|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|0
1629300270000|2021-08-18 15:24:30|5517.6|5517.6|5517.37|5517.37|5518.08|5518.08|5517.37|5517.37|0
1629300280000|2021-08-18 15:24:40|5517.09|5517.09|5518.06|5518.06|5518.06|5518.06|5517.09|5517.09|0
1629300290000|2021-08-18 15:24:50|5518.42|5518.42|5518.77|5518.77|5518.77|5518.77|5518.42|5518.42|0
1629300300000|2021-08-18 15:25:00|5518.06|5518.06|5518.06|5518.06|5518.06|5518.06|5518.06|5518.06|0
1629300310000|2021-08-18 15:25:10|5518.42|5518.42|5518.3|5518.3|5518.42|5518.42|5518.3|5518.3|0
1629300330000|2021-08-18 15:25:30|5518.66|5518.66|5518.66|5518.66|5518.66|5518.66|5518.66|5518.66|0
1629300340000|2021-08-18 15:25:40|5518.54|5518.54|5519.49|5519.49|5519.49|5519.49|5518.54|5518.54|0
1629300360000|2021-08-18 15:26:00|5519.84|5519.84|5518.78|5518.78|5519.84|5519.84|5518.78|5518.78|0
1629300370000|2021-08-18 15:26:10|5519.02|5519.02|5519.65|5519.65|5519.65|5519.65|5519.02|5519.02|0
1629300380000|2021-08-18 15:26:20|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|5518.94|0
1629300390000|2021-08-18 15:26:30|5519.28|5519.28|5519.99|5519.99|5519.99|5519.99|5519.28|5519.28|0
1629300400000|2021-08-18 15:26:40|5520.7|5520.7|5520.46|5520.46|5520.7|5520.7|5520.46|5520.46|0
1629300410000|2021-08-18 15:26:50|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|5520.11|0
1629300420000|2021-08-18 15:27:00|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1629300430000|2021-08-18 15:27:10|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1629300440000|2021-08-18 15:27:20|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1629300450000|2021-08-18 15:27:30|5520.09|5520.09|5520.45|5520.45|5520.45|5520.45|5520.09|5520.09|0
1629300470000|2021-08-18 15:27:50|5520.79|5520.79|5520.43|5520.43|5520.79|5520.79|5520.43|5520.43|0
1629300480000|2021-08-18 15:28:00|5520.79|5520.79|5521.14|5521.14|5521.14|5521.14|5520.79|5520.79|0
1629300490000|2021-08-18 15:28:10|5521.26|5521.26|5521.73|5521.73|5521.73|5521.73|5521.26|5521.26|0
1629300510000|2021-08-18 15:28:30|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1629300520000|2021-08-18 15:28:40|5521.97|5521.97|5521.62|5521.62|5521.97|5521.97|5521.62|5521.62|0
1629300530000|2021-08-18 15:28:50|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1629300540000|2021-08-18 15:29:00|5522.25|5522.25|5521.07|5521.07|5522.25|5522.25|5521.07|5521.07|0
1629300550000|2021-08-18 15:29:10|5519.65|5519.65|5519.37|5519.37|5520.01|5520.01|5519.37|5519.37|0
1629300560000|2021-08-18 15:29:20|5519.61|5519.61|5519.84|5519.84|5519.84|5519.84|5519.49|5519.49|0
1629300570000|2021-08-18 15:29:30|5519.13|5519.13|5518.54|5518.54|5519.13|5519.13|5518.3|5518.3|0
1629300580000|2021-08-18 15:29:40|5518.3|5518.3|5517.61|5517.61|5518.3|5518.3|5517.61|5517.61|0
1629300590000|2021-08-18 15:29:50|5517.72|5517.72|5518.22|5518.22|5518.45|5518.45|5517.49|5517.49|0
1629357300000|2021-08-19 07:15:00|5523.56|5523.56|5528.04|5528.04|5528.04|5528.04|5523.56|5523.56|0
1629357310000|2021-08-19 07:15:10|5527.33|5527.33|5527.33|5527.33|5527.33|5527.33|5527.33|5527.33|0
1629357320000|2021-08-19 07:15:20|5526.85|5526.85|5525.78|5525.78|5526.85|5526.85|5525.78|5525.78|0
1629357330000|2021-08-19 07:15:30|5525.43|5525.43|5527.19|5527.19|5527.19|5527.19|5525.43|5525.43|0
1629357340000|2021-08-19 07:15:40|5526.17|5526.17|5525.1|5525.1|5526.17|5526.17|5524.75|5524.75|0
1629357350000|2021-08-19 07:15:50|5524.75|5524.75|5524.11|5524.11|5524.75|5524.75|5524.11|5524.11|0
1629357360000|2021-08-19 07:16:00|5524.82|5524.82|5525.18|5525.18|5525.18|5525.18|5524.82|5524.82|0
1629357370000|2021-08-19 07:16:10|5526.24|5526.24|5525.18|5525.18|5526.6|5526.6|5525.18|5525.18|0
1629357380000|2021-08-19 07:16:20|5524.47|5524.47|5524.81|5524.81|5524.81|5524.81|5524.47|5524.47|0
1629357390000|2021-08-19 07:16:30|5524.57|5524.57|5524.21|5524.21|5524.57|5524.57|5524.21|5524.21|0
1629357400000|2021-08-19 07:16:40|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|0
1629357420000|2021-08-19 07:17:00|5528.8|5528.8|5528.8|5528.8|5528.8|5528.8|5528.8|5528.8|0
1629357430000|2021-08-19 07:17:10|5529.87|5529.87|5530.22|5530.22|5530.22|5530.22|5529.87|5529.87|0
1629357440000|2021-08-19 07:17:20|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|0
1629357450000|2021-08-19 07:17:30|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|0
1629357460000|2021-08-19 07:17:40|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|0
1629357470000|2021-08-19 07:17:50|5530.45|5530.45|5529.03|5529.03|5530.45|5530.45|5529.03|5529.03|0
1629357480000|2021-08-19 07:18:00|5528.69|5528.69|5528.92|5528.92|5528.92|5528.92|5528.45|5528.45|0
1629357490000|2021-08-19 07:18:10|5529.63|5529.63|5529.63|5529.63|5529.63|5529.63|5529.63|5529.63|0
1629357500000|2021-08-19 07:18:20|5529.99|5529.99|5529.63|5529.63|5529.99|5529.99|5529.63|5529.63|0
1629357510000|2021-08-19 07:18:30|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|5528.33|0
1629357520000|2021-08-19 07:18:40|5527.98|5527.98|5527.98|5527.98|5527.98|5527.98|5527.98|5527.98|0
1629357530000|2021-08-19 07:18:50|5529.04|5529.04|5528.69|5528.69|5529.04|5529.04|5528.69|5528.69|0
1629357550000|2021-08-19 07:19:10|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|0
1629357560000|2021-08-19 07:19:20|5529.99|5529.99|5531.25|5531.25|5531.25|5531.25|5529.99|5529.99|0
1629357570000|2021-08-19 07:19:30|5530.91|5530.91|5531.27|5531.27|5531.27|5531.27|5530.91|5530.91|0
1629357580000|2021-08-19 07:19:40|5530.91|5530.91|5531.27|5531.27|5531.27|5531.27|5530.91|5530.91|0
1629357590000|2021-08-19 07:19:50|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|5531.5|0
1629357610000|2021-08-19 07:20:10|5531.15|5531.15|5529.72|5529.72|5531.15|5531.15|5529.72|5529.72|0
1629357620000|2021-08-19 07:20:20|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|5529.38|0
1629357630000|2021-08-19 07:20:30|5528.32|5528.32|5527.14|5527.14|5528.32|5528.32|5527.14|5527.14|0
1629357640000|2021-08-19 07:20:40|5526.79|5526.79|5526.42|5526.42|5527.13|5527.13|5526.42|5526.42|0
1629357650000|2021-08-19 07:20:50|5527.48|5527.48|5528.19|5528.19|5528.19|5528.19|5527.48|5527.48|0
1629357660000|2021-08-19 07:21:00|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|5527.85|0
1629357670000|2021-08-19 07:21:10|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|0
1629357680000|2021-08-19 07:21:20|5527.97|5527.97|5527.61|5527.61|5527.97|5527.97|5527.61|5527.61|0
1629357690000|2021-08-19 07:21:30|5527.26|5527.26|5526.9|5526.9|5527.26|5527.26|5526.9|5526.9|0
1629357700000|2021-08-19 07:21:40|5527.61|5527.61|5527.02|5527.02|5527.61|5527.61|5527.02|5527.02|0
1629357710000|2021-08-19 07:21:50|5527.73|5527.73|5527.73|5527.73|5527.73|5527.73|5527.73|5527.73|0
1629357730000|2021-08-19 07:22:10|5528.08|5528.08|5528.44|5528.44|5528.44|5528.44|5528.08|5528.08|0
1629357740000|2021-08-19 07:22:20|5527.02|5527.02|5526.66|5526.66|5527.02|5527.02|5526.66|5526.66|0
1629357750000|2021-08-19 07:22:30|5527.02|5527.02|5527.36|5527.36|5527.36|5527.36|5527.02|5527.02|0
1629357770000|2021-08-19 07:22:50|5527.02|5527.02|5526.31|5526.31|5527.02|5527.02|5526.31|5526.31|0
1629357780000|2021-08-19 07:23:00|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|5525.97|0
1629357790000|2021-08-19 07:23:10|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|0
1629357800000|2021-08-19 07:23:20|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|0
1629357810000|2021-08-19 07:23:30|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|0
1629357820000|2021-08-19 07:23:40|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|5527.51|0
1629357830000|2021-08-19 07:23:50|5528.19|5528.19|5529.33|5529.33|5529.33|5529.33|5528.19|5528.19|0
1629357840000|2021-08-19 07:24:00|5530.75|5530.75|5531.75|5531.75|5531.75|5531.75|5530.75|5530.75|0
1629357850000|2021-08-19 07:24:10|5531.99|5531.99|5532.7|5532.7|5532.7|5532.7|5531.99|5531.99|0
1629357860000|2021-08-19 07:24:20|5533.76|5533.76|5534.12|5534.12|5534.12|5534.12|5532.7|5532.7|0
1629357880000|2021-08-19 07:24:40|5534.47|5534.47|5535.49|5535.49|5535.49|5535.49|5534.47|5534.47|0
1629357890000|2021-08-19 07:24:50|5535.21|5535.21|5534.87|5534.87|5535.21|5535.21|5534.87|5534.87|0
1629357900000|2021-08-19 07:25:00|5536.29|5536.29|5536.29|5536.29|5536.29|5536.29|5536.29|5536.29|0
1629357920000|2021-08-19 07:25:20|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|5536.63|0
1629357930000|2021-08-19 07:25:30|5536.52|5536.52|5536.52|5536.52|5536.52|5536.52|5536.52|5536.52|0
1629357940000|2021-08-19 07:25:40|5535.45|5535.45|5536.52|5536.52|5536.52|5536.52|5535.45|5535.45|0
1629357950000|2021-08-19 07:25:50|5536.87|5536.87|5536.99|5536.99|5537.23|5537.23|5536.87|5536.87|0
1629357960000|2021-08-19 07:26:00|5537.34|5537.34|5536.99|5536.99|5537.34|5537.34|5536.99|5536.99|0
1629357970000|2021-08-19 07:26:10|5536.63|5536.63|5536.28|5536.28|5536.63|5536.63|5536.28|5536.28|0
1629357980000|2021-08-19 07:26:20|5535.94|5535.94|5536.29|5536.29|5536.29|5536.29|5535.34|5535.34|0
1629357990000|2021-08-19 07:26:30|5535.94|5535.94|5536.65|5536.65|5536.65|5536.65|5535.94|5535.94|0
1629358010000|2021-08-19 07:26:50|5537|5537|5536.88|5536.88|5537|5537|5536.88|5536.88|0
1629358020000|2021-08-19 07:27:00|5536.53|5536.53|5537.71|5537.71|5538.66|5538.66|5536.53|5536.53|0
1629358040000|2021-08-19 07:27:20|5537.36|5537.36|5535.61|5535.61|5537.36|5537.36|5535.61|5535.61|0
1629358050000|2021-08-19 07:27:30|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|0
1629358060000|2021-08-19 07:27:40|5537.71|5537.71|5538.07|5538.07|5538.07|5538.07|5537.71|5537.71|0
1629358070000|2021-08-19 07:27:50|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|5538.42|0
1629358080000|2021-08-19 07:28:00|5537.71|5537.71|5537.71|5537.71|5537.71|5537.71|5537.71|5537.71|0
1629358090000|2021-08-19 07:28:10|5537.36|5537.36|5537.47|5537.47|5537.47|5537.47|5536.76|5536.76|0
1629358100000|2021-08-19 07:28:20|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|5537.59|0
1629358110000|2021-08-19 07:28:30|5537.95|5537.95|5537.95|5537.95|5537.95|5537.95|5537.95|5537.95|0
1629358120000|2021-08-19 07:28:40|5537.71|5537.71|5537|5537|5537.71|5537.71|5537|5537|0
1629358130000|2021-08-19 07:28:50|5538.42|5538.42|5539.13|5539.13|5539.13|5539.13|5538.42|5538.42|0
1629358140000|2021-08-19 07:29:00|5538.07|5538.07|5538.78|5538.78|5538.78|5538.78|5538.07|5538.07|0
1629358150000|2021-08-19 07:29:10|5538.3|5538.3|5538.42|5538.42|5538.42|5538.42|5537.35|5537.35|0
1629358160000|2021-08-19 07:29:20|5538.65|5538.65|5541.26|5541.26|5541.73|5541.73|5538.65|5538.65|0
1629358170000|2021-08-19 07:29:30|5540.55|5540.55|5539.84|5539.84|5540.55|5540.55|5539.84|5539.84|0
1629358190000|2021-08-19 07:29:50|5541.84|5541.84|5543.26|5543.26|5543.26|5543.26|5541.84|5541.84|0
1629358200000|2021-08-19 07:30:00|5542.55|5542.55|5542.19|5542.19|5542.55|5542.55|5541.84|5541.84|0
1629358220000|2021-08-19 07:30:20|5542.31|5542.31|5540.8|5540.8|5542.31|5542.31|5540.8|5540.8|0
1629358240000|2021-08-19 07:30:40|5540.56|5540.56|5539.15|5539.15|5540.56|5540.56|5539.15|5539.15|0
1629358250000|2021-08-19 07:30:50|5538.92|5538.92|5538.92|5538.92|5538.92|5538.92|5538.92|5538.92|0
1629358280000|2021-08-19 07:31:20|5538.58|5538.58|5536.56|5536.56|5538.58|5538.58|5536.56|5536.56|0
1629358290000|2021-08-19 07:31:30|5536.21|5536.21|5535.86|5535.86|5537.28|5537.28|5535.86|5535.86|0
1629358300000|2021-08-19 07:31:40|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|5536.21|0
1629358320000|2021-08-19 07:32:00|5535.93|5535.93|5535.93|5535.93|5535.93|5535.93|5535.93|5535.93|0
1629358330000|2021-08-19 07:32:10|5536.27|5536.27|5533.68|5533.68|5536.27|5536.27|5533.68|5533.68|0
1629358340000|2021-08-19 07:32:20|5535.1|5535.1|5535.1|5535.1|5535.1|5535.1|5535.1|5535.1|0
1629358360000|2021-08-19 07:32:40|5534.76|5534.76|5532.7|5532.7|5534.76|5534.76|5532.7|5532.7|0
1629358370000|2021-08-19 07:32:50|5532.35|5532.35|5531.3|5531.3|5533.06|5533.06|5531.3|5531.3|0
1629358390000|2021-08-19 07:33:10|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|0
1629358400000|2021-08-19 07:33:20|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|0
1629358410000|2021-08-19 07:33:30|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|0
1629358420000|2021-08-19 07:33:40|5530.45|5530.45|5529.74|5529.74|5530.45|5530.45|5529.74|5529.74|0
1629358440000|2021-08-19 07:34:00|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|0
1629358450000|2021-08-19 07:34:10|5530.21|5530.21|5532.11|5532.11|5532.11|5532.11|5530.21|5530.21|0
1629358460000|2021-08-19 07:34:20|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|5531.05|0
1629358480000|2021-08-19 07:34:40|5532.47|5532.47|5532.35|5532.35|5532.47|5532.47|5532.35|5532.35|0
1629358490000|2021-08-19 07:34:50|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|5532.47|0
1629358500000|2021-08-19 07:35:00|5532.11|5532.11|5531.05|5531.05|5532.11|5532.11|5531.05|5531.05|0
1629358510000|2021-08-19 07:35:10|5530.23|5530.23|5529.76|5529.76|5530.47|5530.47|5529.76|5529.76|0
1629358520000|2021-08-19 07:35:20|5530.11|5530.11|5530.11|5530.11|5530.11|5530.11|5530.11|5530.11|0
1629358540000|2021-08-19 07:35:40|5528.34|5528.34|5528.1|5528.1|5528.34|5528.34|5528.1|5528.1|0
1629358550000|2021-08-19 07:35:50|5528.45|5528.45|5527.39|5527.39|5528.45|5528.45|5527.39|5527.39|0
1629358570000|2021-08-19 07:36:10|5527.05|5527.05|5527.4|5527.4|5527.4|5527.4|5527.05|5527.05|0
1629358580000|2021-08-19 07:36:20|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|0
1629358590000|2021-08-19 07:36:30|5525.63|5525.63|5524.29|5524.29|5525.97|5525.97|5524.29|5524.29|0
1629358630000|2021-08-19 07:37:10|5521.8|5521.8|5521.46|5521.46|5521.8|5521.8|5521.46|5521.46|0
1629358680000|2021-08-19 07:38:00|5521.22|5521.22|5520.51|5520.51|5521.22|5521.22|5519.8|5519.8|0
1629358690000|2021-08-19 07:38:10|5520.87|5520.87|5520.75|5520.75|5521.46|5521.46|5520.75|5520.75|0
1629358700000|2021-08-19 07:38:20|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1629358710000|2021-08-19 07:38:30|5520.4|5520.4|5520.4|5520.4|5520.4|5520.4|5520.4|5520.4|0
1629358720000|2021-08-19 07:38:40|5520.75|5520.75|5521.67|5521.67|5521.67|5521.67|5520.75|5520.75|0
1629358740000|2021-08-19 07:39:00|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|5523.09|0
1629358750000|2021-08-19 07:39:10|5523.21|5523.21|5523.21|5523.21|5523.21|5523.21|5523.21|5523.21|0
1629358760000|2021-08-19 07:39:20|5523.57|5523.57|5524.28|5524.28|5524.28|5524.28|5523.57|5523.57|0
1629358770000|2021-08-19 07:39:30|5524.62|5524.62|5524.26|5524.26|5524.62|5524.62|5524.26|5524.26|0
1629358790000|2021-08-19 07:39:50|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|5524.5|0
1629358800000|2021-08-19 07:40:00|5524.15|5524.15|5523.81|5523.81|5524.15|5524.15|5523.81|5523.81|0
1629358810000|2021-08-19 07:40:10|5523.69|5523.69|5525.11|5525.11|5525.11|5525.11|5523.69|5523.69|0
1629358840000|2021-08-19 07:40:40|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|5524.87|0
1629358880000|2021-08-19 07:41:20|5524.75|5524.75|5525.82|5525.82|5526.17|5526.17|5524.75|5524.75|0
1629358890000|2021-08-19 07:41:30|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|0
1629358900000|2021-08-19 07:41:40|5526.16|5526.16|5526.16|5526.16|5526.16|5526.16|5526.16|5526.16|0
1629358910000|2021-08-19 07:41:50|5527.22|5527.22|5527.98|5527.98|5527.98|5527.98|5527.22|5527.22|0
1629358920000|2021-08-19 07:42:00|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|5528.32|0
1629358940000|2021-08-19 07:42:20|5527.97|5527.97|5529.03|5529.03|5529.03|5529.03|5527.97|5527.97|0
1629358960000|2021-08-19 07:42:40|5528.68|5528.68|5529.03|5529.03|5529.03|5529.03|5528.68|5528.68|0
1629358970000|2021-08-19 07:42:50|5529.39|5529.39|5529.74|5529.74|5529.74|5529.74|5529.39|5529.39|0
1629358980000|2021-08-19 07:43:00|5529.15|5529.15|5528.8|5528.8|5529.15|5529.15|5528.8|5528.8|0
1629359010000|2021-08-19 07:43:30|5529.03|5529.03|5528.32|5528.32|5529.03|5529.03|5528.32|5528.32|0
1629359020000|2021-08-19 07:43:40|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|0
1629359030000|2021-08-19 07:43:50|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|0
1629359040000|2021-08-19 07:44:00|5529.51|5529.51|5527.85|5527.85|5529.51|5529.51|5527.85|5527.85|0
1629359080000|2021-08-19 07:44:40|5530.22|5530.22|5530.33|5530.33|5530.33|5530.33|5530.22|5530.22|0
1629359120000|2021-08-19 07:45:20|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1629359150000|2021-08-19 07:45:50|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|5529.64|0
1629359160000|2021-08-19 07:46:00|5530.35|5530.35|5530.35|5530.35|5530.35|5530.35|5530.35|5530.35|0
1629359170000|2021-08-19 07:46:10|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1629359210000|2021-08-19 07:46:50|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|0
1629359230000|2021-08-19 07:47:10|5530.79|5530.79|5531.14|5531.14|5532.21|5532.21|5530.79|5530.79|0
1629359240000|2021-08-19 07:47:20|5531.38|5531.38|5531.86|5531.86|5531.86|5531.86|5531.38|5531.38|0
1629359250000|2021-08-19 07:47:30|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|0
1629359260000|2021-08-19 07:47:40|5531.49|5531.49|5531.37|5531.37|5531.49|5531.49|5531.13|5531.13|0
1629359270000|2021-08-19 07:47:50|5531.73|5531.73|5531.73|5531.73|5531.73|5531.73|5531.73|5531.73|0
1629359280000|2021-08-19 07:48:00|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|5531.96|0
1629359310000|2021-08-19 07:48:30|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|5531.61|0
1629359320000|2021-08-19 07:48:40|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|0
1629359330000|2021-08-19 07:48:50|5533.62|5533.62|5533.27|5533.27|5533.62|5533.62|5533.27|5533.27|0
1629359340000|2021-08-19 07:49:00|5533.03|5533.03|5533.51|5533.51|5533.51|5533.51|5532.8|5532.8|0
1629359350000|2021-08-19 07:49:10|5533.85|5533.85|5534.91|5534.91|5535.27|5535.27|5533.85|5533.85|0
1629359370000|2021-08-19 07:49:30|5535.27|5535.27|5535.95|5535.95|5535.95|5535.95|5535.27|5535.27|0
1629359390000|2021-08-19 07:49:50|5536.09|5536.09|5537.15|5537.15|5537.15|5537.15|5536.09|5536.09|0
1629359400000|2021-08-19 07:50:00|5536.8|5536.8|5535.51|5535.51|5537.08|5537.08|5535.51|5535.51|0
1629359440000|2021-08-19 07:50:40|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|0
1629359450000|2021-08-19 07:50:50|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629359460000|2021-08-19 07:51:00|5533.75|5533.75|5533.27|5533.27|5533.75|5533.75|5533.27|5533.27|0
1629359470000|2021-08-19 07:51:10|5532.93|5532.93|5531.88|5531.88|5532.93|5532.93|5531.88|5531.88|0
1629359480000|2021-08-19 07:51:20|5532.12|5532.12|5532.47|5532.47|5532.47|5532.47|5532.12|5532.12|0
1629359540000|2021-08-19 07:52:20|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|5533.54|0
1629359550000|2021-08-19 07:52:30|5534.25|5534.25|5535.67|5535.67|5535.67|5535.67|5534.25|5534.25|0
1629359560000|2021-08-19 07:52:40|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|0
1629359570000|2021-08-19 07:52:50|5535.67|5535.67|5535.31|5535.31|5535.67|5535.67|5535.31|5535.31|0
1629359580000|2021-08-19 07:53:00|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|5536.47|0
1629359590000|2021-08-19 07:53:10|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|5536.83|0
1629359600000|2021-08-19 07:53:20|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1629359610000|2021-08-19 07:53:30|5536.94|5536.94|5537.27|5537.27|5537.27|5537.27|5536.59|5536.59|0
1629359640000|2021-08-19 07:54:00|5536.93|5536.93|5535.28|5535.28|5536.93|5536.93|5535.28|5535.28|0
1629359650000|2021-08-19 07:54:10|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1629359670000|2021-08-19 07:54:30|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1629359680000|2021-08-19 07:54:40|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629359690000|2021-08-19 07:54:50|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1629359720000|2021-08-19 07:55:20|5533.76|5533.76|5532.7|5532.7|5533.76|5533.76|5532.52|5532.52|0
1629359730000|2021-08-19 07:55:30|5533.76|5533.76|5533.76|5533.76|5533.76|5533.76|5533.76|5533.76|0
1629359750000|2021-08-19 07:55:50|5533.05|5533.05|5534.12|5534.12|5534.12|5534.12|5533.05|5533.05|0
1629359760000|2021-08-19 07:56:00|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|5534.35|0
1629359820000|2021-08-19 07:57:00|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1629359830000|2021-08-19 07:57:10|5534.35|5534.35|5533.17|5533.17|5534.35|5534.35|5533.17|5533.17|0
1629359840000|2021-08-19 07:57:20|5533.52|5533.52|5533.06|5533.06|5533.52|5533.52|5533.06|5533.06|0
1629359850000|2021-08-19 07:57:30|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|5533.18|0
1629359880000|2021-08-19 07:58:00|5531.88|5531.88|5531.52|5531.52|5531.88|5531.88|5531.52|5531.52|0
1629359900000|2021-08-19 07:58:20|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|5531.64|0
1629359930000|2021-08-19 07:58:50|5531.52|5531.52|5532.59|5532.59|5532.59|5532.59|5531.52|5531.52|0
1629359940000|2021-08-19 07:59:00|5531.88|5531.88|5532.04|5532.04|5532.16|5532.16|5531.88|5531.88|0
1629359950000|2021-08-19 07:59:10|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|0
1629359960000|2021-08-19 07:59:20|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|0
1629359970000|2021-08-19 07:59:30|5532.2|5532.2|5533.51|5533.51|5533.51|5533.51|5532.2|5532.2|0
1629359990000|2021-08-19 07:59:50|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|5533.39|0
1629360000000|2021-08-19 08:00:00|5534.46|5534.46|5533.28|5533.28|5534.46|5534.46|5533.28|5533.28|0
1629360040000|2021-08-19 08:00:40|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|0
1629360050000|2021-08-19 08:00:50|5534.82|5534.82|5534.82|5534.82|5535.17|5535.17|5534.82|5534.82|0
1629360060000|2021-08-19 08:01:00|5535.84|5535.84|5536.4|5536.4|5536.4|5536.4|5535.84|5535.84|0
1629360070000|2021-08-19 08:01:10|5537.11|5537.11|5537.11|5537.11|5537.11|5537.11|5537.11|5537.11|0
1629360100000|2021-08-19 08:01:40|5536.4|5536.4|5535.71|5535.71|5536.4|5536.4|5535.71|5535.71|0
1629360120000|2021-08-19 08:02:00|5535|5535|5535|5535|5535|5535|5535|5535|0
1629360140000|2021-08-19 08:02:20|5534.76|5534.76|5535|5535|5535|5535|5534.76|5534.76|0
1629360150000|2021-08-19 08:02:30|5534.64|5534.64|5534.64|5534.64|5534.64|5534.64|5534.64|5534.64|0
1629360160000|2021-08-19 08:02:40|5534.29|5534.29|5535|5535|5535|5535|5534.29|5534.29|0
1629360170000|2021-08-19 08:02:50|5533.93|5533.93|5533.35|5533.35|5533.93|5533.93|5533.35|5533.35|0
1629360180000|2021-08-19 08:03:00|5533.01|5533.01|5532.66|5532.66|5533.01|5533.01|5531.24|5531.24|0
1629360190000|2021-08-19 08:03:10|5533|5533|5533.35|5533.35|5533.35|5533.35|5533|5533|0
1629360200000|2021-08-19 08:03:20|5532.29|5532.29|5531.22|5531.22|5532.29|5532.29|5531.22|5531.22|0
1629360210000|2021-08-19 08:03:30|5531.58|5531.58|5532.64|5532.64|5532.64|5532.64|5531.58|5531.58|0
1629360230000|2021-08-19 08:03:50|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|0
1629360240000|2021-08-19 08:04:00|5531.22|5531.22|5531.22|5531.22|5531.22|5531.22|5531.22|5531.22|0
1629360250000|2021-08-19 08:04:10|5530.94|5530.94|5529.38|5529.38|5530.94|5530.94|5529.38|5529.38|0
1629360260000|2021-08-19 08:04:20|5529.62|5529.62|5529.62|5529.62|5529.62|5529.62|5529.62|5529.62|0
1629360270000|2021-08-19 08:04:30|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|0
1629360280000|2021-08-19 08:04:40|5530.45|5530.45|5530.56|5530.56|5530.56|5530.56|5530.45|5530.45|0
1629360300000|2021-08-19 08:05:00|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|0
1629360310000|2021-08-19 08:05:10|5529.16|5529.16|5528.92|5528.92|5529.16|5529.16|5528.92|5528.92|0
1629360350000|2021-08-19 08:05:50|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|5528.68|0
1629360360000|2021-08-19 08:06:00|5528.33|5528.33|5528.09|5528.09|5528.33|5528.33|5528.09|5528.09|0
1629360380000|2021-08-19 08:06:20|5528.8|5528.8|5529.39|5529.39|5529.39|5529.39|5528.8|5528.8|0
1629360390000|2021-08-19 08:06:30|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|5529.75|0
1629360420000|2021-08-19 08:07:00|5529.04|5529.04|5528.18|5528.18|5529.04|5529.04|5528.18|5528.18|0
1629360430000|2021-08-19 08:07:10|5527.47|5527.47|5526.41|5526.41|5527.47|5527.47|5526.41|5526.41|0
1629360440000|2021-08-19 08:07:20|5526.18|5526.18|5525.47|5525.47|5526.18|5526.18|5525.47|5525.47|0
1629360450000|2021-08-19 08:07:30|5526.53|5526.53|5525.08|5525.08|5526.53|5526.53|5525.08|5525.08|0
1629360470000|2021-08-19 08:07:50|5525.79|5525.79|5526.84|5526.84|5526.84|5526.84|5525.79|5525.79|0
1629360490000|2021-08-19 08:08:10|5527.2|5527.2|5527.2|5527.2|5527.2|5527.2|5527.2|5527.2|0
1629360520000|2021-08-19 08:08:40|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|5526.73|0
1629360580000|2021-08-19 08:09:40|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|5527.79|0
1629360600000|2021-08-19 08:10:00|5528.51|5528.51|5528.15|5528.15|5528.51|5528.51|5528.15|5528.15|0
1629360610000|2021-08-19 08:10:10|5527.91|5527.91|5528.27|5528.27|5528.27|5528.27|5527.91|5527.91|0
1629360640000|2021-08-19 08:10:40|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1629360650000|2021-08-19 08:10:50|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|0
1629360660000|2021-08-19 08:11:00|5528.62|5528.62|5527.68|5527.68|5528.62|5528.62|5527.68|5527.68|0
1629360670000|2021-08-19 08:11:10|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|0
1629360680000|2021-08-19 08:11:20|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1629360690000|2021-08-19 08:11:30|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|0
1629360700000|2021-08-19 08:11:40|5528.03|5528.03|5527.68|5527.68|5528.03|5528.03|5527.68|5527.68|0
1629360710000|2021-08-19 08:11:50|5527.32|5527.32|5526.02|5526.02|5527.32|5527.32|5526.02|5526.02|0
1629360720000|2021-08-19 08:12:00|5525.68|5525.68|5526.03|5526.03|5526.03|5526.03|5524.26|5524.26|0
1629360730000|2021-08-19 08:12:10|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|5526.39|0
1629360740000|2021-08-19 08:12:20|5526.73|5526.73|5527.68|5527.68|5527.68|5527.68|5526.73|5526.73|0
1629360760000|2021-08-19 08:12:40|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1629360780000|2021-08-19 08:13:00|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|0
1629360810000|2021-08-19 08:13:30|5528.27|5528.27|5528.62|5528.62|5528.62|5528.62|5528.27|5528.27|0
1629360850000|2021-08-19 08:14:10|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|5528.98|0
1629360860000|2021-08-19 08:14:20|5529.66|5529.66|5531.44|5531.44|5531.44|5531.44|5529.66|5529.66|0
1629360870000|2021-08-19 08:14:30|5531.08|5531.08|5530.73|5530.73|5531.08|5531.08|5530.73|5530.73|0
1629360880000|2021-08-19 08:14:40|5530.49|5530.49|5530.73|5530.73|5530.73|5530.73|5530.49|5530.49|0
1629360890000|2021-08-19 08:14:50|5530.97|5530.97|5530.97|5530.97|5530.97|5530.97|5530.97|5530.97|0
1629360900000|2021-08-19 08:15:00|5531.32|5531.32|5531.67|5531.67|5531.67|5531.67|5531.32|5531.32|0
1629360910000|2021-08-19 08:15:10|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|5531.79|0
1629360920000|2021-08-19 08:15:20|5531.08|5531.08|5530.72|5530.72|5531.08|5531.08|5530.72|5530.72|0
1629360930000|2021-08-19 08:15:30|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|0
1629360940000|2021-08-19 08:15:40|5529.33|5529.33|5529.33|5529.33|5529.69|5529.69|5529.33|5529.33|0
1629360960000|2021-08-19 08:16:00|5530.04|5530.04|5529.8|5529.8|5530.04|5530.04|5529.33|5529.33|0
1629360970000|2021-08-19 08:16:10|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|0
1629361000000|2021-08-19 08:16:40|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|0
1629361010000|2021-08-19 08:16:50|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|0
1629361020000|2021-08-19 08:17:00|5530.51|5530.51|5529.57|5529.57|5530.51|5530.51|5529.21|5529.21|0
1629361030000|2021-08-19 08:17:10|5529.45|5529.45|5530.87|5530.87|5530.87|5530.87|5529.45|5529.45|0
1629361050000|2021-08-19 08:17:30|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|5530.51|0
1629361060000|2021-08-19 08:17:40|5530.87|5530.87|5530.53|5530.53|5530.87|5530.87|5529.82|5529.82|0
1629361070000|2021-08-19 08:17:50|5530.05|5530.05|5529.7|5529.7|5530.05|5530.05|5529.7|5529.7|0
1629361080000|2021-08-19 08:18:00|5529.42|5529.42|5530.01|5530.01|5530.01|5530.01|5529.42|5529.42|0
1629361090000|2021-08-19 08:18:10|5529.65|5529.65|5530.01|5530.01|5530.01|5530.01|5529.65|5529.65|0
1629361130000|2021-08-19 08:18:50|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|5529.89|0
1629361180000|2021-08-19 08:19:40|5530.25|5530.25|5529.89|5529.89|5530.25|5530.25|5529.89|5529.89|0
1629361200000|2021-08-19 08:20:00|5530.25|5530.25|5529.2|5529.2|5530.25|5530.25|5529.2|5529.2|0
1629361220000|2021-08-19 08:20:20|5528.84|5528.84|5528.49|5528.49|5528.84|5528.84|5528.49|5528.49|0
1629361250000|2021-08-19 08:20:50|5528.72|5528.72|5528.72|5528.72|5528.72|5528.72|5528.72|5528.72|0
1629361270000|2021-08-19 08:21:10|5529.08|5529.08|5528.72|5528.72|5529.08|5529.08|5528.37|5528.37|0
1629361300000|2021-08-19 08:21:40|5527.55|5527.55|5527.55|5527.55|5527.55|5527.55|5527.55|5527.55|0
1629361310000|2021-08-19 08:21:50|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1629361320000|2021-08-19 08:22:00|5528.6|5528.6|5528.24|5528.24|5528.6|5528.6|5528.24|5528.24|0
1629361330000|2021-08-19 08:22:10|5528.6|5528.6|5528.95|5528.95|5528.95|5528.95|5528.6|5528.6|0
1629361340000|2021-08-19 08:22:20|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|5529.3|0
1629361350000|2021-08-19 08:22:30|5530.01|5530.01|5529.77|5529.77|5530.01|5530.01|5529.77|5529.77|0
1629361370000|2021-08-19 08:22:50|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|5528.7|0
1629361380000|2021-08-19 08:23:00|5528.35|5528.35|5527.65|5527.65|5528.35|5528.35|5527.65|5527.65|0
1629361390000|2021-08-19 08:23:10|5527.37|5527.37|5525.47|5525.47|5527.37|5527.37|5525.47|5525.47|0
1629361400000|2021-08-19 08:23:20|5525.12|5525.12|5524.08|5524.08|5525.12|5525.12|5524.08|5524.08|0
1629361410000|2021-08-19 08:23:30|5525.15|5525.15|5524.44|5524.44|5525.15|5525.15|5524.44|5524.44|0
1629361430000|2021-08-19 08:23:50|5523.73|5523.73|5524.44|5524.44|5524.44|5524.44|5523.73|5523.73|0
1629361440000|2021-08-19 08:24:00|5524.78|5524.78|5524.44|5524.44|5524.78|5524.78|5524.44|5524.44|0
1629361450000|2021-08-19 08:24:10|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|0
1629361470000|2021-08-19 08:24:30|5525.74|5525.74|5525.74|5525.74|5525.74|5525.74|5525.74|5525.74|0
1629361500000|2021-08-19 08:25:00|5524.44|5524.44|5523.45|5523.45|5524.44|5524.44|5523.1|5523.1|0
1629361520000|2021-08-19 08:25:20|5522.38|5522.38|5522.03|5522.03|5522.38|5522.38|5522.03|5522.03|0
1629361530000|2021-08-19 08:25:30|5521.67|5521.67|5521.33|5521.33|5521.67|5521.67|5521.33|5521.33|0
1629361540000|2021-08-19 08:25:40|5520.97|5520.97|5520.62|5520.62|5521.33|5521.33|5520.62|5520.62|0
1629361550000|2021-08-19 08:25:50|5520.26|5520.26|5516.99|5516.99|5520.26|5520.26|5516.99|5516.99|0
1629361560000|2021-08-19 08:26:00|5516.28|5516.28|5518.05|5518.05|5518.05|5518.05|5516.28|5516.28|0
1629361570000|2021-08-19 08:26:10|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|0
1629361590000|2021-08-19 08:26:30|5518.29|5518.29|5518.01|5518.01|5518.29|5518.29|5518.01|5518.01|0
1629361600000|2021-08-19 08:26:40|5516.94|5516.94|5517.28|5517.28|5517.28|5517.28|5516.94|5516.94|0
1629361620000|2021-08-19 08:27:00|5516.93|5516.93|5516.34|5516.34|5516.93|5516.93|5516.34|5516.34|0
1629361630000|2021-08-19 08:27:10|5515.63|5515.63|5514.92|5514.92|5515.63|5515.63|5514.92|5514.92|0
1629361640000|2021-08-19 08:27:20|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1629361670000|2021-08-19 08:27:50|5516.76|5516.76|5514.98|5514.98|5516.76|5516.76|5514.98|5514.98|0
1629361680000|2021-08-19 08:28:00|5513.21|5513.21|5512.73|5512.73|5513.21|5513.21|5512.73|5512.73|0
1629361720000|2021-08-19 08:28:40|5513.08|5513.08|5512.37|5512.37|5513.08|5513.08|5512.37|5512.37|0
1629361730000|2021-08-19 08:28:50|5512.73|5512.73|5512.73|5512.73|5512.73|5512.73|5512.73|5512.73|0
1629361750000|2021-08-19 08:29:10|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|0
1629361770000|2021-08-19 08:29:30|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|0
1629361790000|2021-08-19 08:29:50|5512.57|5512.57|5512.22|5512.22|5512.57|5512.57|5512.22|5512.22|0
1629361800000|2021-08-19 08:30:00|5512.39|5512.39|5511.68|5511.68|5512.39|5512.39|5511.68|5511.68|0
1629361820000|2021-08-19 08:30:20|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|5511.33|0
1629361830000|2021-08-19 08:30:30|5511.09|5511.09|5510.15|5510.15|5511.09|5511.09|5510.15|5510.15|0
1629361850000|2021-08-19 08:30:50|5509.8|5509.8|5509.8|5509.8|5509.8|5509.8|5509.8|5509.8|0
1629361860000|2021-08-19 08:31:00|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|5509.09|0
1629361870000|2021-08-19 08:31:10|5509.8|5509.8|5509.44|5509.44|5509.8|5509.8|5509.44|5509.44|0
1629361890000|2021-08-19 08:31:30|5508.5|5508.5|5507.92|5507.92|5508.5|5508.5|5507.92|5507.92|0
1629361900000|2021-08-19 08:31:40|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|0
1629361920000|2021-08-19 08:32:00|5507.44|5507.44|5507.08|5507.08|5507.44|5507.44|5507.08|5507.08|0
1629361940000|2021-08-19 08:32:20|5508.15|5508.15|5508.03|5508.03|5508.39|5508.39|5508.03|5508.03|0
1629361970000|2021-08-19 08:32:50|5507.68|5507.68|5507.2|5507.2|5507.68|5507.68|5507.2|5507.2|0
1629361980000|2021-08-19 08:33:00|5507.44|5507.44|5508.5|5508.5|5508.5|5508.5|5507.44|5507.44|0
1629361990000|2021-08-19 08:33:10|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|0
1629362000000|2021-08-19 08:33:20|5509.9|5509.9|5512.03|5512.03|5512.03|5512.03|5509.9|5509.9|0
1629362020000|2021-08-19 08:33:40|5512.39|5512.39|5511.68|5511.68|5512.39|5512.39|5511.68|5511.68|0
1629362060000|2021-08-19 08:34:20|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|5512.03|0
1629362070000|2021-08-19 08:34:30|5512.39|5512.39|5513.08|5513.08|5513.08|5513.08|5512.39|5512.39|0
1629362080000|2021-08-19 08:34:40|5513.37|5513.37|5513.72|5513.72|5513.72|5513.72|5513.37|5513.37|0
1629362100000|2021-08-19 08:35:00|5513.37|5513.37|5513.01|5513.01|5513.37|5513.37|5513.01|5513.01|0
1629362110000|2021-08-19 08:35:10|5512.66|5512.66|5511.95|5511.95|5512.66|5512.66|5511.95|5511.95|0
1629362120000|2021-08-19 08:35:20|5512.3|5512.3|5511.24|5511.24|5512.3|5512.3|5511.24|5511.24|0
1629362140000|2021-08-19 08:35:40|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|0
1629362160000|2021-08-19 08:36:00|5511.59|5511.59|5511.24|5511.24|5511.59|5511.59|5511.24|5511.24|0
1629362190000|2021-08-19 08:36:30|5511.59|5511.59|5511.59|5511.59|5511.59|5511.59|5511.59|5511.59|0
1629362260000|2021-08-19 08:37:40|5510.18|5510.18|5509.59|5509.59|5510.66|5510.66|5509.59|5509.59|0
1629362270000|2021-08-19 08:37:50|5509.93|5509.93|5511|5511|5511.35|5511.35|5509.93|5509.93|0
1629362280000|2021-08-19 08:38:00|5510.64|5510.64|5510.29|5510.29|5510.64|5510.64|5510.29|5510.29|0
1629362330000|2021-08-19 08:38:50|5509.95|5509.95|5509.24|5509.24|5509.95|5509.95|5509.24|5509.24|0
1629362340000|2021-08-19 08:39:00|5509.95|5509.95|5511.01|5511.01|5511.01|5511.01|5509.95|5509.95|0
1629362380000|2021-08-19 08:39:40|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|5511.72|0
1629362390000|2021-08-19 08:39:50|5512.06|5512.06|5511.82|5511.82|5512.06|5512.06|5511.82|5511.82|0
1629362400000|2021-08-19 08:40:00|5511.47|5511.47|5511.11|5511.11|5511.47|5511.47|5511.11|5511.11|0
1629362410000|2021-08-19 08:40:10|5511|5511|5511.35|5511.35|5511.35|5511.35|5511|5511|0
1629362420000|2021-08-19 08:40:20|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|5511.71|0
1629362440000|2021-08-19 08:40:40|5512.77|5512.77|5513.84|5513.84|5513.84|5513.84|5512.77|5512.77|0
1629362450000|2021-08-19 08:40:50|5514.9|5514.9|5513.72|5513.72|5515.14|5515.14|5513.72|5513.72|0
1629362470000|2021-08-19 08:41:10|5514|5514|5515.06|5515.06|5515.06|5515.06|5514|5514|0
1629362480000|2021-08-19 08:41:20|5514.35|5514.35|5514.35|5514.35|5514.35|5514.35|5514.35|5514.35|0
1629362510000|2021-08-19 08:41:50|5515.06|5515.06|5515.06|5515.06|5515.06|5515.06|5515.06|5515.06|0
1629362520000|2021-08-19 08:42:00|5514.35|5514.35|5513.06|5513.06|5514.35|5514.35|5513.06|5513.06|0
1629362530000|2021-08-19 08:42:10|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|5512.71|0
1629362570000|2021-08-19 08:42:50|5512|5512|5512|5512|5512|5512|5512|5512|0
1629362580000|2021-08-19 08:43:00|5512.35|5512.35|5512.71|5512.71|5512.71|5512.71|5512.35|5512.35|0
1629362590000|2021-08-19 08:43:10|5513.06|5513.06|5513.35|5513.35|5513.35|5513.35|5513.06|5513.06|0
1629362620000|2021-08-19 08:43:40|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|0
1629362650000|2021-08-19 08:44:10|5513.82|5513.82|5513.82|5513.82|5513.82|5513.82|5513.82|5513.82|0
1629362660000|2021-08-19 08:44:20|5514.1|5514.1|5516.58|5516.58|5516.58|5516.58|5514.1|5514.1|0
1629362690000|2021-08-19 08:44:50|5515.87|5515.87|5515.99|5515.99|5515.99|5515.99|5515.87|5515.87|0
1629362700000|2021-08-19 08:45:00|5515.64|5515.64|5515.64|5515.64|5515.64|5515.64|5515.28|5515.28|0
1629362750000|2021-08-19 08:45:50|5515.92|5515.92|5514.85|5514.85|5515.92|5515.92|5514.85|5514.85|0
1629362780000|2021-08-19 08:46:20|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|5514.14|0
1629362790000|2021-08-19 08:46:30|5513.9|5513.9|5511.5|5511.5|5513.9|5513.9|5511.5|5511.5|0
1629362810000|2021-08-19 08:46:50|5511.86|5511.86|5511.86|5511.86|5511.86|5511.86|5511.86|5511.86|0
1629362820000|2021-08-19 08:47:00|5512.1|5512.1|5511.39|5511.39|5512.1|5512.1|5511.39|5511.39|0
1629362830000|2021-08-19 08:47:10|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|5512.45|0
1629362840000|2021-08-19 08:47:20|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|5513.16|0
1629362850000|2021-08-19 08:47:30|5512.81|5512.81|5511.98|5511.98|5512.81|5512.81|5511.98|5511.98|0
1629362860000|2021-08-19 08:47:40|5511.74|5511.74|5511.12|5511.12|5511.74|5511.74|5511.12|5511.12|0
1629362870000|2021-08-19 08:47:50|5510.78|5510.78|5509.6|5509.6|5510.78|5510.78|5509.6|5509.6|0
1629362880000|2021-08-19 08:48:00|5509.36|5509.36|5509.7|5509.7|5509.7|5509.7|5509.36|5509.36|0
1629362890000|2021-08-19 08:48:10|5509.46|5509.46|5508.88|5508.88|5509.46|5509.46|5508.88|5508.88|0
1629362900000|2021-08-19 08:48:20|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|0
1629362910000|2021-08-19 08:48:30|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|5509.71|0
1629362920000|2021-08-19 08:48:40|5509.36|5509.36|5509|5509|5509.36|5509.36|5509|5509|0
1629362930000|2021-08-19 08:48:50|5508.89|5508.89|5509.6|5509.6|5509.6|5509.6|5508.89|5508.89|0
1629362940000|2021-08-19 08:49:00|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|0
1629362950000|2021-08-19 08:49:10|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|0
1629362960000|2021-08-19 08:49:20|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|5510.31|0
1629362990000|2021-08-19 08:49:50|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|0
1629363030000|2021-08-19 08:50:30|5509.95|5509.95|5509.6|5509.6|5509.95|5509.95|5509.6|5509.6|0
1629363050000|2021-08-19 08:50:50|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|0
1629363060000|2021-08-19 08:51:00|5510.9|5510.9|5511.36|5511.36|5511.36|5511.36|5510.9|5510.9|0
1629363070000|2021-08-19 08:51:10|5512.07|5512.07|5511.73|5511.73|5512.07|5512.07|5511.73|5511.73|0
1629363100000|2021-08-19 08:51:40|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|5509.95|0
1629363110000|2021-08-19 08:51:50|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|5509.61|0
1629363130000|2021-08-19 08:52:10|5509.97|5509.97|5509.97|5509.97|5509.97|5509.97|5509.97|5509.97|0
1629363140000|2021-08-19 08:52:20|5509.73|5509.73|5509.73|5509.73|5509.73|5509.73|5509.73|5509.73|0
1629363160000|2021-08-19 08:52:40|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|5510.44|0
1629363170000|2021-08-19 08:52:50|5509.73|5509.73|5510.44|5510.44|5510.44|5510.44|5509.73|5509.73|0
1629363180000|2021-08-19 08:53:00|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|5510.79|0
1629363220000|2021-08-19 08:53:40|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|5510.62|0
1629363270000|2021-08-19 08:54:30|5510.97|5510.97|5510.97|5510.97|5510.97|5510.97|5510.97|5510.97|0
1629363280000|2021-08-19 08:54:40|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|0
1629363290000|2021-08-19 08:54:50|5510.21|5510.21|5509.02|5509.02|5510.21|5510.21|5509.02|5509.02|0
1629363300000|2021-08-19 08:55:00|5508.9|5508.9|5509.14|5509.14|5509.14|5509.14|5508.9|5508.9|0
1629363310000|2021-08-19 08:55:10|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|0
1629363330000|2021-08-19 08:55:30|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|5508.67|0
1629363360000|2021-08-19 08:56:00|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5508.95|5508.95|0
1629363370000|2021-08-19 08:56:10|5510.07|5510.07|5510.43|5510.43|5510.43|5510.43|5510.07|5510.07|0
1629363390000|2021-08-19 08:56:30|5510.6|5510.6|5509.89|5509.89|5510.6|5510.6|5509.89|5509.89|0
1629363400000|2021-08-19 08:56:40|5510.25|5510.25|5510.48|5510.48|5510.48|5510.48|5510.25|5510.25|0
1629363410000|2021-08-19 08:56:50|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|5510.84|0
1629363420000|2021-08-19 08:57:00|5510.9|5510.9|5511.83|5511.83|5511.83|5511.83|5510.9|5510.9|0
1629363430000|2021-08-19 08:57:10|5513.61|5513.61|5513.95|5513.95|5513.95|5513.95|5513.61|5513.61|0
1629363450000|2021-08-19 08:57:30|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|5515.01|0
1629363460000|2021-08-19 08:57:40|5514.66|5514.66|5515.01|5515.01|5515.01|5515.01|5514.66|5514.66|0
1629363480000|2021-08-19 08:58:00|5515.3|5515.3|5515.65|5515.65|5515.65|5515.65|5515.3|5515.3|0
1629363550000|2021-08-19 08:59:10|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|0
1629363580000|2021-08-19 08:59:40|5515.75|5515.75|5515.87|5515.87|5515.87|5515.87|5515.75|5515.75|0
1629363590000|2021-08-19 08:59:50|5516.93|5516.93|5517.05|5517.05|5517.05|5517.05|5516.93|5516.93|0
1629363600000|2021-08-19 09:00:00|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1629363610000|2021-08-19 09:00:10|5517.64|5517.64|5517.29|5517.29|5517.64|5517.64|5517.29|5517.29|0
1629363620000|2021-08-19 09:00:20|5516.58|5516.58|5515.88|5515.88|5516.58|5516.58|5515.88|5515.88|0
1629363630000|2021-08-19 09:00:30|5515.65|5515.65|5515.65|5515.65|5515.65|5515.65|5515.65|5515.65|0
1629363640000|2021-08-19 09:00:40|5514.94|5514.94|5514.23|5514.23|5514.94|5514.94|5514.23|5514.23|0
1629363660000|2021-08-19 09:01:00|5514.47|5514.47|5514.57|5514.57|5514.57|5514.57|5514.23|5514.23|0
1629363670000|2021-08-19 09:01:10|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|0
1629363700000|2021-08-19 09:01:40|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|0
1629363710000|2021-08-19 09:01:50|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|5514.33|0
1629363730000|2021-08-19 09:02:10|5514.21|5514.21|5514.27|5514.27|5514.27|5514.27|5514.21|5514.21|0
1629363770000|2021-08-19 09:02:50|5514.51|5514.51|5514.87|5514.87|5514.87|5514.87|5514.51|5514.51|0
1629363780000|2021-08-19 09:03:00|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|5514.63|0
1629363810000|2021-08-19 09:03:30|5514.92|5514.92|5514.92|5514.92|5514.92|5514.92|5514.92|5514.92|0
1629363830000|2021-08-19 09:03:50|5515.04|5515.04|5514.92|5514.92|5515.04|5515.04|5514.92|5514.92|0
1629363840000|2021-08-19 09:04:00|5515.04|5515.04|5516.46|5516.46|5517.17|5517.17|5515.04|5515.04|0
1629363850000|2021-08-19 09:04:10|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|0
1629363860000|2021-08-19 09:04:20|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|0
1629363880000|2021-08-19 09:04:40|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|0
1629363900000|2021-08-19 09:05:00|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|0
1629363910000|2021-08-19 09:05:10|5514.7|5514.7|5513.6|5513.6|5514.7|5514.7|5513.6|5513.6|0
1629363920000|2021-08-19 09:05:20|5513.13|5513.13|5511.59|5511.59|5513.36|5513.36|5511.59|5511.59|0
1629363950000|2021-08-19 09:05:50|5512.3|5512.3|5512.54|5512.54|5512.54|5512.54|5512.3|5512.3|0
1629363970000|2021-08-19 09:06:10|5512.77|5512.77|5513.01|5513.01|5513.01|5513.01|5512.77|5512.77|0
1629363980000|2021-08-19 09:06:20|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|5513.35|0
1629364020000|2021-08-19 09:07:00|5513.01|5513.01|5512.54|5512.54|5513.01|5513.01|5512.54|5512.54|0
1629364030000|2021-08-19 09:07:10|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1629364050000|2021-08-19 09:07:30|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|0
1629364080000|2021-08-19 09:08:00|5511.46|5511.46|5511.69|5511.69|5511.69|5511.69|5511.46|5511.46|0
1629364090000|2021-08-19 09:08:10|5510.63|5510.63|5510.63|5510.63|5511.34|5511.34|5510.63|5510.63|0
1629364100000|2021-08-19 09:08:20|5510.51|5510.51|5510.63|5510.63|5510.63|5510.63|5510.51|5510.51|0
1629364110000|2021-08-19 09:08:30|5510.98|5510.98|5511.1|5511.1|5511.1|5511.1|5510.98|5510.98|0
1629364120000|2021-08-19 09:08:40|5510.86|5510.86|5510.75|5510.75|5510.86|5510.86|5510.51|5510.51|0
1629364190000|2021-08-19 09:09:50|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|5510.04|0
1629364200000|2021-08-19 09:10:00|5510.39|5510.39|5510.39|5510.39|5510.39|5510.39|5510.39|5510.39|0
1629364210000|2021-08-19 09:10:10|5510.75|5510.75|5511.1|5511.1|5511.1|5511.1|5510.75|5510.75|0
1629364220000|2021-08-19 09:10:20|5511.34|5511.34|5511.58|5511.58|5511.58|5511.58|5511.34|5511.34|0
1629364250000|2021-08-19 09:10:50|5511.46|5511.46|5511.46|5511.46|5511.46|5511.46|5511.46|5511.46|0
1629364260000|2021-08-19 09:11:00|5511.1|5511.1|5510.75|5510.75|5511.1|5511.1|5510.75|5510.75|0
1629364270000|2021-08-19 09:11:10|5511.46|5511.46|5509.92|5509.92|5511.46|5511.46|5509.92|5509.92|0
1629364290000|2021-08-19 09:11:30|5510.27|5510.27|5510.27|5510.27|5510.27|5510.27|5510.27|5510.27|0
1629364310000|2021-08-19 09:11:50|5509.56|5509.56|5509.92|5509.92|5509.92|5509.92|5509.56|5509.56|0
1629364320000|2021-08-19 09:12:00|5510.15|5510.15|5510.39|5510.39|5510.39|5510.39|5510.15|5510.15|0
1629364330000|2021-08-19 09:12:10|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|0
1629364350000|2021-08-19 09:12:30|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|0
1629364360000|2021-08-19 09:12:40|5512.09|5512.09|5512.21|5512.21|5512.21|5512.21|5512.09|5512.09|0
1629364370000|2021-08-19 09:12:50|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|5511.85|0
1629364380000|2021-08-19 09:13:00|5511.5|5511.5|5510.79|5510.79|5511.5|5511.5|5510.79|5510.79|0
1629364400000|2021-08-19 09:13:20|5511.14|5511.14|5511.14|5511.14|5511.14|5511.14|5511.14|5511.14|0
1629364410000|2021-08-19 09:13:30|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|5511.5|0
1629364430000|2021-08-19 09:13:50|5511.03|5511.03|5510.67|5510.67|5511.03|5511.03|5510.67|5510.67|0
1629364480000|2021-08-19 09:14:40|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|0
1629364490000|2021-08-19 09:14:50|5510.08|5510.08|5510.08|5510.08|5510.08|5510.08|5510.08|5510.08|0
1629364510000|2021-08-19 09:15:10|5509.74|5509.74|5507.25|5507.25|5509.74|5509.74|5507.25|5507.25|0
1629364520000|2021-08-19 09:15:20|5508.32|5508.32|5505.33|5505.33|5508.32|5508.32|5505.33|5505.33|0
1629364530000|2021-08-19 09:15:30|5504.99|5504.99|5506.05|5506.05|5506.41|5506.41|5504.99|5504.99|0
1629364540000|2021-08-19 09:15:40|5505.46|5505.46|5504.75|5504.75|5505.46|5505.46|5504.75|5504.75|0
1629364550000|2021-08-19 09:15:50|5504.39|5504.39|5504.39|5504.39|5504.39|5504.39|5504.39|5504.39|0
1629364560000|2021-08-19 09:16:00|5504.04|5504.04|5504.28|5504.28|5504.75|5504.75|5503.92|5503.92|0
1629364570000|2021-08-19 09:16:10|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1629364580000|2021-08-19 09:16:20|5503.68|5503.68|5503.77|5503.77|5503.77|5503.77|5502.7|5502.7|0
1629364590000|2021-08-19 09:16:30|5504.01|5504.01|5505.78|5505.78|5505.78|5505.78|5504.01|5504.01|0
1629364600000|2021-08-19 09:16:40|5506.02|5506.02|5507.67|5507.67|5507.67|5507.67|5506.02|5506.02|0
1629364610000|2021-08-19 09:16:50|5508.01|5508.01|5508.29|5508.29|5508.29|5508.29|5508.01|5508.01|0
1629364620000|2021-08-19 09:17:00|5507.93|5507.93|5507.46|5507.46|5507.93|5507.93|5507.22|5507.22|0
1629364630000|2021-08-19 09:17:10|5506.75|5506.75|5505.8|5505.8|5506.75|5506.75|5505.8|5505.8|0
1629364660000|2021-08-19 09:17:40|5506.16|5506.16|5504.39|5504.39|5506.16|5506.16|5504.39|5504.39|0
1629364670000|2021-08-19 09:17:50|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|5503.68|0
1629364680000|2021-08-19 09:18:00|5504.39|5504.39|5504.39|5504.39|5504.39|5504.39|5504.39|5504.39|0
1629364690000|2021-08-19 09:18:10|5504.04|5504.04|5504.75|5504.75|5504.75|5504.75|5504.04|5504.04|0
1629364700000|2021-08-19 09:18:20|5505.34|5505.34|5506.29|5506.29|5506.29|5506.29|5505.34|5505.34|0
1629364710000|2021-08-19 09:18:30|5505.22|5505.22|5506.16|5506.16|5506.16|5506.16|5504.51|5504.51|0
1629364730000|2021-08-19 09:18:50|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|5506.51|0
1629364740000|2021-08-19 09:19:00|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|0
1629364750000|2021-08-19 09:19:10|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|0
1629364760000|2021-08-19 09:19:20|5507.8|5507.8|5507.8|5507.8|5507.8|5507.8|5507.8|5507.8|0
1629364770000|2021-08-19 09:19:30|5508.15|5508.15|5507.81|5507.81|5508.51|5508.51|5507.81|5507.81|0
1629364780000|2021-08-19 09:19:40|5506.75|5506.75|5506.39|5506.39|5506.75|5506.75|5506.39|5506.39|0
1629364790000|2021-08-19 09:19:50|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|0
1629364800000|2021-08-19 09:20:00|5507.46|5507.46|5507.1|5507.1|5507.81|5507.81|5507.1|5507.1|0
1629364810000|2021-08-19 09:20:10|5506.75|5506.75|5506.63|5506.63|5506.75|5506.75|5506.63|5506.63|0
1629364820000|2021-08-19 09:20:20|5505.95|5505.95|5507.01|5507.01|5507.01|5507.01|5505.95|5505.95|0
1629364830000|2021-08-19 09:20:30|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|0
1629364840000|2021-08-19 09:20:40|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1629364870000|2021-08-19 09:21:10|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|0
1629364900000|2021-08-19 09:21:40|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1629364920000|2021-08-19 09:22:00|5508.07|5508.07|5508.07|5508.07|5508.07|5508.07|5508.07|5508.07|0
1629364990000|2021-08-19 09:23:10|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|0
1629365000000|2021-08-19 09:23:20|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|5508.54|0
1629365010000|2021-08-19 09:23:30|5508.89|5508.89|5509.13|5509.13|5509.13|5509.13|5508.89|5508.89|0
1629365060000|2021-08-19 09:24:20|5508.42|5508.42|5508.07|5508.07|5508.42|5508.42|5508.07|5508.07|0
1629365070000|2021-08-19 09:24:30|5507.95|5507.95|5508.66|5508.66|5508.66|5508.66|5507.95|5507.95|0
1629365080000|2021-08-19 09:24:40|5508.32|5508.32|5508.32|5508.32|5508.32|5508.32|5508.32|5508.32|0
1629365110000|2021-08-19 09:25:10|5508.67|5508.67|5509.01|5509.01|5509.01|5509.01|5508.67|5508.67|0
1629365130000|2021-08-19 09:25:30|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1629365150000|2021-08-19 09:25:50|5510.43|5510.43|5511.02|5511.02|5511.02|5511.02|5510.43|5510.43|0
1629365190000|2021-08-19 09:26:30|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|5511.73|0
1629365220000|2021-08-19 09:27:00|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|0
1629365230000|2021-08-19 09:27:10|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1629365260000|2021-08-19 09:27:40|5512.67|5512.67|5513.38|5513.38|5513.38|5513.38|5512.67|5512.67|0
1629365270000|2021-08-19 09:27:50|5513.94|5513.94|5514.22|5514.22|5514.22|5514.22|5513.94|5513.94|0
1629365280000|2021-08-19 09:28:00|5515.29|5515.29|5515.29|5515.29|5515.29|5515.29|5515.29|5515.29|0
1629365290000|2021-08-19 09:28:10|5516.34|5516.34|5516.7|5516.7|5516.7|5516.7|5516.34|5516.34|0
1629365300000|2021-08-19 09:28:20|5515.99|5515.99|5516.34|5516.34|5516.34|5516.34|5515.99|5515.99|0
1629365320000|2021-08-19 09:28:40|5517.41|5517.41|5517.41|5517.41|5517.41|5517.41|5517.41|5517.41|0
1629365390000|2021-08-19 09:29:50|5517.05|5517.05|5516.7|5516.7|5517.05|5517.05|5516.7|5516.7|0
1629365400000|2021-08-19 09:30:00|5517.04|5517.04|5516.8|5516.8|5517.04|5517.04|5516.8|5516.8|0
1629365420000|2021-08-19 09:30:20|5516.44|5516.44|5517.16|5517.16|5517.16|5517.16|5516.44|5516.44|0
1629365440000|2021-08-19 09:30:40|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|5516.09|0
1629365460000|2021-08-19 09:31:00|5515.73|5515.73|5515.38|5515.38|5515.73|5515.73|5515.14|5515.14|0
1629365470000|2021-08-19 09:31:10|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|0
1629365480000|2021-08-19 09:31:20|5515.85|5515.85|5515.97|5515.97|5515.97|5515.97|5515.85|5515.85|0
1629365490000|2021-08-19 09:31:30|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|0
1629365500000|2021-08-19 09:31:40|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|5516.21|0
1629365520000|2021-08-19 09:32:00|5516.56|5516.56|5516.32|5516.32|5516.56|5516.56|5516.32|5516.32|0
1629365540000|2021-08-19 09:32:20|5515.97|5515.97|5515.61|5515.61|5515.97|5515.97|5515.61|5515.61|0
1629365600000|2021-08-19 09:33:20|5514.68|5514.68|5514.44|5514.44|5514.68|5514.68|5514.44|5514.44|0
1629365610000|2021-08-19 09:33:30|5514.68|5514.68|5515.37|5515.37|5515.37|5515.37|5514.68|5514.68|0
1629365630000|2021-08-19 09:33:50|5515.61|5515.61|5517.39|5517.39|5517.39|5517.39|5515.61|5515.61|0
1629365690000|2021-08-19 09:34:50|5518.45|5518.45|5519.64|5519.64|5519.87|5519.87|5518.45|5518.45|0
1629365700000|2021-08-19 09:35:00|5518.93|5518.93|5518.93|5518.93|5519.28|5519.28|5518.93|5518.93|0
1629365710000|2021-08-19 09:35:10|5519.28|5519.28|5518.57|5518.57|5519.28|5519.28|5518.57|5518.57|0
1629365720000|2021-08-19 09:35:20|5518.22|5518.22|5517.39|5517.39|5518.22|5518.22|5517.39|5517.39|0
1629365740000|2021-08-19 09:35:40|5517.03|5517.03|5516.34|5516.34|5517.03|5517.03|5516.34|5516.34|0
1629365750000|2021-08-19 09:35:50|5516.69|5516.69|5516.81|5516.81|5516.81|5516.81|5516.69|5516.69|0
1629365760000|2021-08-19 09:36:00|5517.16|5517.16|5517.4|5517.4|5517.4|5517.4|5517.16|5517.16|0
1629365770000|2021-08-19 09:36:10|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|0
1629365790000|2021-08-19 09:36:30|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|0
1629365810000|2021-08-19 09:36:50|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1629365850000|2021-08-19 09:37:30|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|0
1629365870000|2021-08-19 09:37:50|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|5516.1|0
1629365880000|2021-08-19 09:38:00|5515.62|5515.62|5515.62|5515.62|5515.62|5515.62|5515.62|5515.62|0
1629365900000|2021-08-19 09:38:20|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|0
1629365940000|2021-08-19 09:39:00|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|0
1629366000000|2021-08-19 09:40:00|5515.03|5515.03|5516.1|5516.1|5516.1|5516.1|5515.03|5515.03|0
1629366010000|2021-08-19 09:40:10|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|5515.74|0
1629366020000|2021-08-19 09:40:20|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1629366030000|2021-08-19 09:40:30|5516.1|5516.1|5517.16|5517.16|5517.16|5517.16|5516.1|5516.1|0
1629366050000|2021-08-19 09:40:50|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|0
1629366060000|2021-08-19 09:41:00|5516.81|5516.81|5517.04|5517.04|5517.04|5517.04|5516.81|5516.81|0
1629366070000|2021-08-19 09:41:10|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|5516.76|0
1629366090000|2021-08-19 09:41:30|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|0
1629366100000|2021-08-19 09:41:40|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|0
1629366110000|2021-08-19 09:41:50|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|0
1629366120000|2021-08-19 09:42:00|5515.43|5515.43|5514.81|5514.81|5515.43|5515.43|5514.81|5514.81|0
1629366130000|2021-08-19 09:42:10|5515.09|5515.09|5515.33|5515.33|5515.33|5515.33|5515.09|5515.09|0
1629366190000|2021-08-19 09:43:10|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|5515.44|0
1629366230000|2021-08-19 09:43:50|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|0
1629366240000|2021-08-19 09:44:00|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|0
1629366270000|2021-08-19 09:44:30|5515.56|5515.56|5515.56|5515.56|5515.56|5515.56|5515.56|5515.56|0
1629366280000|2021-08-19 09:44:40|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|5514.85|0
1629366300000|2021-08-19 09:45:00|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|0
1629366350000|2021-08-19 09:45:50|5516.15|5516.15|5516.49|5516.49|5516.49|5516.49|5516.15|5516.15|0
1629366420000|2021-08-19 09:47:00|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|0
1629366440000|2021-08-19 09:47:20|5517.2|5517.2|5517.2|5517.2|5517.2|5517.2|5517.2|5517.2|0
1629366450000|2021-08-19 09:47:30|5517.44|5517.44|5517.44|5517.44|5517.44|5517.44|5517.44|5517.44|0
1629366490000|2021-08-19 09:48:10|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1629366510000|2021-08-19 09:48:30|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|0
1629366560000|2021-08-19 09:49:20|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|0
1629366610000|2021-08-19 09:50:10|5518.14|5518.14|5518.49|5518.49|5518.49|5518.49|5518.14|5518.14|0
1629366620000|2021-08-19 09:50:20|5518.85|5518.85|5518.14|5518.14|5518.85|5518.85|5518.14|5518.14|0
1629366630000|2021-08-19 09:50:30|5517.78|5517.78|5517.07|5517.07|5517.78|5517.78|5517.07|5517.07|0
1629366650000|2021-08-19 09:50:50|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|5516.72|0
1629366690000|2021-08-19 09:51:30|5517.07|5517.07|5517.07|5517.07|5517.07|5517.07|5517.07|5517.07|0
1629366700000|2021-08-19 09:51:40|5517.43|5517.43|5517.07|5517.07|5517.43|5517.43|5517.07|5517.07|0
1629366720000|2021-08-19 09:52:00|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|5517.43|0
1629366730000|2021-08-19 09:52:10|5517.07|5517.07|5517.43|5517.43|5517.43|5517.43|5517.07|5517.07|0
1629366750000|2021-08-19 09:52:30|5517.07|5517.07|5517.07|5517.07|5517.07|5517.07|5517.07|5517.07|0
1629366760000|2021-08-19 09:52:40|5517.43|5517.43|5518.5|5518.5|5518.5|5518.5|5517.43|5517.43|0
1629366770000|2021-08-19 09:52:50|5518.62|5518.62|5518.66|5518.66|5518.66|5518.66|5518.38|5518.38|0
1629366780000|2021-08-19 09:53:00|5518.31|5518.31|5519|5519|5519|5519|5518.31|5518.31|0
1629366810000|2021-08-19 09:53:30|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|0
1629366840000|2021-08-19 09:54:00|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|5518.29|0
1629366900000|2021-08-19 09:55:00|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|5518.65|0
1629366930000|2021-08-19 09:55:30|5518.76|5518.76|5518.65|5518.65|5518.76|5518.76|5518.65|5518.65|0
1629366940000|2021-08-19 09:55:40|5518.29|5518.29|5518.65|5518.65|5518.65|5518.65|5518.29|5518.29|0
1629366960000|2021-08-19 09:56:00|5518.93|5518.93|5518.22|5518.22|5518.93|5518.93|5518.22|5518.22|0
1629366970000|2021-08-19 09:56:10|5517.86|5517.86|5517.52|5517.52|5517.86|5517.86|5517.52|5517.52|0
1629366990000|2021-08-19 09:56:30|5518.23|5518.23|5517.88|5517.88|5518.23|5518.23|5517.88|5517.88|0
1629367030000|2021-08-19 09:57:10|5517.64|5517.64|5517.52|5517.52|5517.64|5517.64|5517.52|5517.52|0
1629367040000|2021-08-19 09:57:20|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|5517.17|0
1629367060000|2021-08-19 09:57:40|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|5517.05|0
1629367080000|2021-08-19 09:58:00|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|0
1629367090000|2021-08-19 09:58:10|5516.58|5516.58|5516.58|5516.58|5516.58|5516.58|5516.58|5516.58|0
1629367140000|2021-08-19 09:59:00|5516.1|5516.1|5515.86|5515.86|5516.1|5516.1|5515.86|5515.86|0
1629367150000|2021-08-19 09:59:10|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1629367160000|2021-08-19 09:59:20|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|0
1629367170000|2021-08-19 09:59:30|5514.82|5514.82|5514.58|5514.58|5514.82|5514.82|5514.58|5514.58|0
1629367180000|2021-08-19 09:59:40|5514.23|5514.23|5513.52|5513.52|5514.23|5514.23|5513.52|5513.52|0
1629367190000|2021-08-19 09:59:50|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|5513.04|0
1629367200000|2021-08-19 10:00:00|5513.28|5513.28|5515.48|5515.48|5515.48|5515.48|5513.28|5513.28|0
1629367210000|2021-08-19 10:00:10|5514.77|5514.77|5514.77|5514.77|5514.77|5514.77|5514.77|5514.77|0
1629367220000|2021-08-19 10:00:20|5515.13|5515.13|5514.77|5514.77|5515.13|5515.13|5514.77|5514.77|0
1629367230000|2021-08-19 10:00:30|5514.06|5514.06|5514.3|5514.3|5514.42|5514.42|5514.06|5514.06|0
1629367240000|2021-08-19 10:00:40|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|5513.95|0
1629367260000|2021-08-19 10:01:00|5513.67|5513.67|5514.02|5514.02|5514.02|5514.02|5513.67|5513.67|0
1629367270000|2021-08-19 10:01:10|5513.67|5513.67|5513.67|5513.67|5513.67|5513.67|5513.67|5513.67|0
1629367280000|2021-08-19 10:01:20|5514.02|5514.02|5514.36|5514.36|5514.36|5514.36|5514.02|5514.02|0
1629367290000|2021-08-19 10:01:30|5514.72|5514.72|5514.72|5514.72|5514.72|5514.72|5514.72|5514.72|0
1629367300000|2021-08-19 10:01:40|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|5515.07|0
1629367310000|2021-08-19 10:01:50|5515.43|5515.43|5515.43|5515.43|5515.43|5515.43|5515.43|5515.43|0
1629367320000|2021-08-19 10:02:00|5514.72|5514.72|5514.72|5514.72|5514.72|5514.72|5514.72|5514.72|0
1629367330000|2021-08-19 10:02:10|5514.36|5514.36|5514.72|5514.72|5514.72|5514.72|5514.36|5514.36|0
1629367420000|2021-08-19 10:03:40|5515|5515|5515|5515|5515|5515|5515|5515|0
1629367500000|2021-08-19 10:05:00|5515.35|5515.35|5515.71|5515.71|5515.71|5515.71|5515|5515|0
1629367510000|2021-08-19 10:05:10|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|0
1629367530000|2021-08-19 10:05:30|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1629367580000|2021-08-19 10:06:20|5515.68|5515.68|5516.27|5516.27|5516.27|5516.27|5515.68|5515.68|0
1629367590000|2021-08-19 10:06:30|5516.63|5516.63|5516.39|5516.39|5517.46|5517.46|5516.39|5516.39|0
1629367600000|2021-08-19 10:06:40|5516.04|5516.04|5516.04|5516.04|5516.04|5516.04|5516.04|5516.04|0
1629367620000|2021-08-19 10:07:00|5516.39|5516.39|5517.1|5517.1|5517.1|5517.1|5516.39|5516.39|0
1629367650000|2021-08-19 10:07:30|5516.75|5516.75|5517.22|5517.22|5517.46|5517.46|5516.75|5516.75|0
1629367690000|2021-08-19 10:08:10|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|0
1629367700000|2021-08-19 10:08:20|5518.61|5518.61|5517.9|5517.9|5518.61|5518.61|5517.9|5517.9|0
1629367710000|2021-08-19 10:08:30|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|0
1629367720000|2021-08-19 10:08:40|5517.31|5517.31|5516.6|5516.6|5517.31|5517.31|5516.6|5516.6|0
1629367730000|2021-08-19 10:08:50|5515.89|5515.89|5515.18|5515.18|5515.89|5515.89|5515.18|5515.18|0
1629367740000|2021-08-19 10:09:00|5515.54|5515.54|5515.89|5515.89|5515.89|5515.89|5515.54|5515.54|0
1629367750000|2021-08-19 10:09:10|5516.25|5516.25|5515.89|5515.89|5516.6|5516.6|5515.89|5515.89|0
1629367770000|2021-08-19 10:09:30|5516.6|5516.6|5516.6|5516.6|5516.6|5516.6|5516.6|5516.6|0
1629367780000|2021-08-19 10:09:40|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|0
1629367790000|2021-08-19 10:09:50|5515.21|5515.21|5514.85|5514.85|5515.21|5515.21|5514.85|5514.85|0
1629367850000|2021-08-19 10:10:50|5514.62|5514.62|5514.26|5514.26|5514.62|5514.62|5514.26|5514.26|0
1629367870000|2021-08-19 10:11:10|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|0
1629367890000|2021-08-19 10:11:30|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|0
1629367900000|2021-08-19 10:11:40|5513.27|5513.27|5512.22|5512.22|5513.27|5513.27|5512.22|5512.22|0
1629367940000|2021-08-19 10:12:20|5512.57|5512.57|5512.22|5512.22|5512.57|5512.57|5512.22|5512.22|0
1629367990000|2021-08-19 10:13:10|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|5513.28|0
1629368000000|2021-08-19 10:13:20|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|0
1629368070000|2021-08-19 10:14:30|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|5513.99|0
1629368090000|2021-08-19 10:14:50|5514.23|5514.23|5513.52|5513.52|5514.23|5514.23|5513.52|5513.52|0
1629368110000|2021-08-19 10:15:10|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|5513.17|0
1629368130000|2021-08-19 10:15:30|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|5512.81|0
1629368150000|2021-08-19 10:15:50|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|0
1629368160000|2021-08-19 10:16:00|5512.1|5512.1|5512.1|5512.1|5512.1|5512.1|5512.1|5512.1|0
1629368170000|2021-08-19 10:16:10|5511.75|5511.75|5511.75|5511.75|5511.75|5511.75|5511.75|5511.75|0
1629368180000|2021-08-19 10:16:20|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1629368190000|2021-08-19 10:16:30|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|0
1629368220000|2021-08-19 10:17:00|5509.97|5509.97|5511.04|5511.04|5511.04|5511.04|5509.97|5509.97|0
1629368240000|2021-08-19 10:17:20|5510.92|5510.92|5510.92|5510.92|5510.92|5510.92|5510.92|5510.92|0
1629368270000|2021-08-19 10:17:50|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|5510.8|0
1629368280000|2021-08-19 10:18:00|5510.69|5510.69|5508.29|5508.29|5510.69|5510.69|5508.29|5508.29|0
1629368290000|2021-08-19 10:18:10|5508.17|5508.17|5508.05|5508.05|5508.17|5508.17|5508.05|5508.05|0
1629368340000|2021-08-19 10:19:00|5508.76|5508.76|5509.35|5509.35|5509.35|5509.35|5508.64|5508.64|0
1629368350000|2021-08-19 10:19:10|5509.71|5509.71|5509.47|5509.47|5509.71|5509.71|5509.47|5509.47|0
1629368360000|2021-08-19 10:19:20|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1629368380000|2021-08-19 10:19:40|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|0
1629368390000|2021-08-19 10:19:50|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|0
1629368400000|2021-08-19 10:20:00|5509.94|5509.94|5509.94|5509.94|5510.3|5510.3|5509.59|5509.59|0
1629368420000|2021-08-19 10:20:20|5509.59|5509.59|5509.35|5509.35|5509.59|5509.59|5509.35|5509.35|0
1629368440000|2021-08-19 10:20:40|5508.64|5508.64|5508.29|5508.29|5508.64|5508.64|5507.93|5507.93|0
1629368450000|2021-08-19 10:20:50|5508.64|5508.64|5508.64|5508.64|5508.64|5508.64|5508.64|5508.64|0
1629368460000|2021-08-19 10:21:00|5509|5509|5509.63|5509.63|5509.71|5509.71|5509|5509|0
1629368470000|2021-08-19 10:21:10|5509.28|5509.28|5509.28|5509.28|5509.28|5509.28|5509.28|5509.28|0
1629368510000|2021-08-19 10:21:50|5509|5509|5509|5509|5509|5509|5509|5509|0
1629368530000|2021-08-19 10:22:10|5509.23|5509.23|5510.3|5510.3|5510.3|5510.3|5509.23|5509.23|0
1629368550000|2021-08-19 10:22:30|5510.65|5510.65|5511.72|5511.72|5511.72|5511.72|5510.65|5510.65|0
1629368560000|2021-08-19 10:22:40|5511.83|5511.83|5512.07|5512.07|5512.07|5512.07|5511.83|5511.83|0
1629368570000|2021-08-19 10:22:50|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1629368580000|2021-08-19 10:23:00|5512.19|5512.19|5512.19|5512.19|5512.19|5512.19|5512.19|5512.19|0
1629368590000|2021-08-19 10:23:10|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|0
1629368610000|2021-08-19 10:23:30|5512.78|5512.78|5512.78|5512.78|5512.78|5512.78|5512.78|5512.78|0
1629368620000|2021-08-19 10:23:40|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1629368630000|2021-08-19 10:23:50|5512.31|5512.31|5511.95|5511.95|5512.31|5512.31|5511.95|5511.95|0
1629368640000|2021-08-19 10:24:00|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|0
1629368650000|2021-08-19 10:24:10|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|5512.07|0
1629368680000|2021-08-19 10:24:40|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1629368710000|2021-08-19 10:25:10|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|0
1629368740000|2021-08-19 10:25:40|5513.61|5513.61|5513.61|5513.61|5513.61|5513.61|5513.61|5513.61|0
1629368750000|2021-08-19 10:25:50|5513.25|5513.25|5514.18|5514.18|5514.18|5514.18|5513.25|5513.25|0
1629368800000|2021-08-19 10:26:40|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1629368820000|2021-08-19 10:27:00|5513.36|5513.36|5512.65|5512.65|5513.36|5513.36|5512.65|5512.65|0
1629368840000|2021-08-19 10:27:20|5511.94|5511.94|5511.94|5511.94|5511.94|5511.94|5511.94|5511.94|0
1629368860000|2021-08-19 10:27:40|5511.82|5511.82|5510.88|5510.88|5511.82|5511.82|5510.88|5510.88|0
1629368880000|2021-08-19 10:28:00|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|5510.53|0
1629368900000|2021-08-19 10:28:20|5509.82|5509.82|5509.7|5509.7|5509.82|5509.82|5509.7|5509.7|0
1629368930000|2021-08-19 10:28:50|5510.06|5510.06|5510.06|5510.06|5510.06|5510.06|5510.06|5510.06|0
1629368960000|2021-08-19 10:29:20|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|0
1629368990000|2021-08-19 10:29:50|5511.12|5511.12|5511.36|5511.36|5511.36|5511.36|5511.12|5511.12|0
1629369020000|2021-08-19 10:30:20|5511.12|5511.12|5510.41|5510.41|5511.12|5511.12|5510.41|5510.41|0
1629369060000|2021-08-19 10:31:00|5511.48|5511.48|5511.83|5511.83|5511.83|5511.83|5511.48|5511.48|0
1629369080000|2021-08-19 10:31:20|5512.07|5512.07|5512.3|5512.3|5512.3|5512.3|5512.07|5512.07|0
1629369090000|2021-08-19 10:31:30|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|0
1629369140000|2021-08-19 10:32:20|5511.71|5511.71|5512.06|5512.06|5512.06|5512.06|5511.71|5511.71|0
1629369150000|2021-08-19 10:32:30|5512.3|5512.3|5512.66|5512.66|5512.66|5512.66|5512.3|5512.3|0
1629369170000|2021-08-19 10:32:50|5512.3|5512.3|5511.95|5511.95|5512.3|5512.3|5511.95|5511.95|0
1629369180000|2021-08-19 10:33:00|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|5512.3|0
1629369210000|2021-08-19 10:33:30|5511.96|5511.96|5511.62|5511.62|5511.96|5511.96|5511.62|5511.62|0
1629369240000|2021-08-19 10:34:00|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|5511.38|0
1629369250000|2021-08-19 10:34:10|5511.66|5511.66|5511.66|5511.66|5511.66|5511.66|5511.66|5511.66|0
1629369270000|2021-08-19 10:34:30|5511.38|5511.38|5511.14|5511.14|5511.38|5511.38|5511.14|5511.14|0
1629369280000|2021-08-19 10:34:40|5511.42|5511.42|5511.42|5511.42|5511.42|5511.42|5511.42|5511.42|0
1629369300000|2021-08-19 10:35:00|5511.66|5511.66|5512.34|5512.34|5512.34|5512.34|5511.42|5511.42|0
1629369330000|2021-08-19 10:35:30|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|0
1629369340000|2021-08-19 10:35:40|5511.51|5511.51|5511.51|5511.51|5511.51|5511.51|5511.51|5511.51|0
1629369350000|2021-08-19 10:35:50|5510.8|5510.8|5510.09|5510.09|5510.8|5510.8|5510.09|5510.09|0
1629369360000|2021-08-19 10:36:00|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|0
1629369410000|2021-08-19 10:36:50|5510.09|5510.09|5511.38|5511.38|5511.38|5511.38|5510.09|5510.09|0
1629369420000|2021-08-19 10:37:00|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1629369460000|2021-08-19 10:37:40|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|5512.33|0
1629369470000|2021-08-19 10:37:50|5512.69|5512.69|5513.03|5513.03|5513.03|5513.03|5512.69|5512.69|0
1629369480000|2021-08-19 10:38:00|5513.27|5513.27|5513.27|5513.27|5513.27|5513.27|5513.27|5513.27|0
1629369510000|2021-08-19 10:38:30|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|5513.62|0
1629369550000|2021-08-19 10:39:10|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|0
1629369640000|2021-08-19 10:40:40|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1629369650000|2021-08-19 10:40:50|5513.14|5513.14|5513.38|5513.38|5513.38|5513.38|5513.14|5513.14|0
1629369690000|2021-08-19 10:41:30|5512.67|5512.67|5511.84|5511.84|5512.67|5512.67|5511.84|5511.84|0
1629369700000|2021-08-19 10:41:40|5511.61|5511.61|5511.37|5511.37|5511.61|5511.61|5511.37|5511.37|0
1629369710000|2021-08-19 10:41:50|5511.03|5511.03|5508.2|5508.2|5511.03|5511.03|5507.96|5507.96|0
1629369720000|2021-08-19 10:42:00|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|0
1629369760000|2021-08-19 10:42:40|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|5509.15|0
1629369790000|2021-08-19 10:43:10|5509.5|5509.5|5509.15|5509.15|5509.5|5509.5|5509.15|5509.15|0
1629369820000|2021-08-19 10:43:40|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|5508.44|0
1629369840000|2021-08-19 10:44:00|5508.2|5508.2|5507.96|5507.96|5508.2|5508.2|5507.96|5507.96|0
1629369850000|2021-08-19 10:44:10|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|0
1629369860000|2021-08-19 10:44:20|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|0
1629369870000|2021-08-19 10:44:30|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1629369890000|2021-08-19 10:44:50|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1629369900000|2021-08-19 10:45:00|5506.54|5506.54|5507.25|5507.25|5507.25|5507.25|5506.54|5506.54|0
1629369910000|2021-08-19 10:45:10|5507.49|5507.49|5507.49|5507.49|5507.49|5507.49|5507.49|5507.49|0
1629369930000|2021-08-19 10:45:30|5507.84|5507.84|5508.2|5508.2|5508.2|5508.2|5507.84|5507.84|0
1629369940000|2021-08-19 10:45:40|5508.43|5508.43|5509.49|5509.49|5509.49|5509.49|5508.43|5508.43|0
1629369950000|2021-08-19 10:45:50|5509.96|5509.96|5509.49|5509.49|5509.96|5509.96|5509.49|5509.49|0
1629369960000|2021-08-19 10:46:00|5509.6|5509.6|5509.72|5509.72|5510.07|5510.07|5509.36|5509.36|0
1629369970000|2021-08-19 10:46:10|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|0
1629369990000|2021-08-19 10:46:30|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|5510.43|0
1629370000000|2021-08-19 10:46:40|5510.91|5510.91|5510.43|5510.43|5510.91|5510.91|5510.43|5510.43|0
1629370010000|2021-08-19 10:46:50|5510.55|5510.55|5509.5|5509.5|5510.55|5510.55|5509.5|5509.5|0
1629370020000|2021-08-19 10:47:00|5509.26|5509.26|5508.9|5508.9|5509.26|5509.26|5508.9|5508.9|0
1629370130000|2021-08-19 10:48:50|5509.26|5509.26|5509.85|5509.85|5509.85|5509.85|5509.26|5509.26|0
1629370200000|2021-08-19 10:50:00|5509.73|5509.73|5509.38|5509.38|5509.73|5509.73|5509.38|5509.38|0
1629370210000|2021-08-19 10:50:10|5509.02|5509.02|5508.55|5508.55|5509.02|5509.02|5508.55|5508.55|0
1629370230000|2021-08-19 10:50:30|5508.19|5508.19|5508.19|5508.19|5508.19|5508.19|5508.19|5508.19|0
1629370250000|2021-08-19 10:50:50|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|0
1629370270000|2021-08-19 10:51:10|5508.07|5508.07|5509.26|5509.26|5509.26|5509.26|5508.07|5508.07|0
1629370280000|2021-08-19 10:51:20|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|5509.49|0
1629370320000|2021-08-19 10:52:00|5509.26|5509.26|5508.9|5508.9|5509.26|5509.26|5508.9|5508.9|0
1629370340000|2021-08-19 10:52:20|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|0
1629370350000|2021-08-19 10:52:30|5508.19|5508.19|5508.19|5508.19|5508.19|5508.19|5508.19|5508.19|0
1629370370000|2021-08-19 10:52:50|5507.48|5507.48|5507.49|5507.49|5507.49|5507.49|5507.48|5507.48|0
1629370380000|2021-08-19 10:53:00|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|0
1629370420000|2021-08-19 10:53:40|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|5506.55|0
1629370440000|2021-08-19 10:54:00|5507.26|5507.26|5506.56|5506.56|5507.26|5507.26|5506.32|5506.32|0
1629370500000|2021-08-19 10:55:00|5506.32|5506.32|5506.32|5506.32|5506.32|5506.32|5506.32|5506.32|0
1629370510000|2021-08-19 10:55:10|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|5506.68|0
1629370530000|2021-08-19 10:55:30|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|0
1629370540000|2021-08-19 10:55:40|5507.67|5507.67|5508.49|5508.49|5508.49|5508.49|5507.67|5507.67|0
1629370560000|2021-08-19 10:56:00|5509.2|5509.2|5508.84|5508.84|5509.2|5509.2|5508.84|5508.84|0
1629370580000|2021-08-19 10:56:20|5509.2|5509.2|5509.2|5509.2|5509.2|5509.2|5509.2|5509.2|0
1629370590000|2021-08-19 10:56:30|5509.91|5509.91|5509.91|5509.91|5509.91|5509.91|5509.91|5509.91|0
1629370600000|2021-08-19 10:56:40|5510.14|5510.14|5510.77|5510.77|5510.77|5510.77|5510.14|5510.14|0
1629370690000|2021-08-19 10:58:10|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1629370790000|2021-08-19 10:59:50|5511.46|5511.46|5511.82|5511.82|5511.82|5511.82|5511.46|5511.46|0
1629370800000|2021-08-19 11:00:00|5511.93|5511.93|5512.06|5512.06|5512.17|5512.17|5511.93|5511.93|0
1629370810000|2021-08-19 11:00:10|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|0
1629370840000|2021-08-19 11:00:40|5512.06|5512.06|5512.06|5512.06|5512.06|5512.06|5512.06|5512.06|0
1629370880000|2021-08-19 11:01:20|5511.7|5511.7|5511.7|5511.7|5511.7|5511.7|5511.7|5511.7|0
1629370900000|2021-08-19 11:01:40|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|0
1629370920000|2021-08-19 11:02:00|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1629370950000|2021-08-19 11:02:30|5511.35|5511.35|5512.77|5512.77|5512.77|5512.77|5511.35|5511.35|0
1629370990000|2021-08-19 11:03:10|5512.41|5512.41|5511.7|5511.7|5512.41|5512.41|5511.7|5511.7|0
1629371010000|2021-08-19 11:03:30|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|5511.11|0
1629371030000|2021-08-19 11:03:50|5510.99|5510.99|5510.75|5510.75|5510.99|5510.99|5510.75|5510.75|0
1629371080000|2021-08-19 11:04:40|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|0
1629371120000|2021-08-19 11:05:20|5509.7|5509.7|5510.06|5510.06|5510.06|5510.06|5509.7|5509.7|0
1629371130000|2021-08-19 11:05:30|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|5509.7|0
1629371150000|2021-08-19 11:05:50|5510.06|5510.06|5510.06|5510.06|5510.06|5510.06|5510.06|5510.06|0
1629371160000|2021-08-19 11:06:00|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|5510.41|0
1629371180000|2021-08-19 11:06:20|5510.07|5510.07|5509.83|5509.83|5510.07|5510.07|5509.83|5509.83|0
1629371250000|2021-08-19 11:07:30|5510.19|5510.19|5509.95|5509.95|5510.19|5510.19|5509.95|5509.95|0
1629371260000|2021-08-19 11:07:40|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|5510.19|0
1629371290000|2021-08-19 11:08:10|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|0
1629371320000|2021-08-19 11:08:40|5509.96|5509.96|5509.6|5509.6|5509.96|5509.96|5509.6|5509.6|0
1629371330000|2021-08-19 11:08:50|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|0
1629371370000|2021-08-19 11:09:30|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|5509.96|0
1629371400000|2021-08-19 11:10:00|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|0
1629371420000|2021-08-19 11:10:20|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|5509.36|0
1629371450000|2021-08-19 11:10:50|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|0
1629371470000|2021-08-19 11:11:10|5509.72|5509.72|5509.6|5509.6|5509.72|5509.72|5509.6|5509.6|0
1629371520000|2021-08-19 11:12:00|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|5509.83|0
1629371550000|2021-08-19 11:12:30|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|5510.07|0
1629371580000|2021-08-19 11:13:00|5511.49|5511.49|5511.49|5511.49|5511.49|5511.49|5511.49|5511.49|0
1629371590000|2021-08-19 11:13:10|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|5511.26|0
1629371600000|2021-08-19 11:13:20|5511.97|5511.97|5511.73|5511.73|5511.97|5511.97|5511.73|5511.73|0
1629371620000|2021-08-19 11:13:40|5512.07|5512.07|5511.71|5511.71|5512.07|5512.07|5511|5511|0
1629371660000|2021-08-19 11:14:20|5511.83|5511.83|5512.3|5512.3|5512.3|5512.3|5511.83|5511.83|0
1629371670000|2021-08-19 11:14:30|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|5512.54|0
1629371700000|2021-08-19 11:15:00|5511.83|5511.83|5512.19|5512.19|5512.19|5512.19|5511.83|5511.83|0
1629371710000|2021-08-19 11:15:10|5512.54|5512.54|5514.08|5514.08|5514.08|5514.08|5512.54|5512.54|0
1629371720000|2021-08-19 11:15:20|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|5514.79|0
1629371730000|2021-08-19 11:15:30|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|0
1629371780000|2021-08-19 11:16:20|5514.56|5514.56|5514.56|5514.56|5514.56|5514.56|5514.56|5514.56|0
1629371900000|2021-08-19 11:18:20|5514.91|5514.91|5514.56|5514.56|5514.91|5514.91|5514.56|5514.56|0
1629371910000|2021-08-19 11:18:30|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|5514.2|0
1629371920000|2021-08-19 11:18:40|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|5514.48|0
1629371940000|2021-08-19 11:19:00|5514.84|5514.84|5514.48|5514.48|5514.84|5514.84|5514.48|5514.48|0
1629372000000|2021-08-19 11:20:00|5515.19|5515.19|5515.55|5515.55|5515.55|5515.55|5515.19|5515.19|0
1629372030000|2021-08-19 11:20:30|5515.19|5515.19|5514.84|5514.84|5515.19|5515.19|5514.84|5514.84|0
1629372040000|2021-08-19 11:20:40|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1629372050000|2021-08-19 11:20:50|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.43|5515.43|0
1629372060000|2021-08-19 11:21:00|5515.19|5515.19|5515.55|5515.55|5515.55|5515.55|5515.19|5515.19|0
1629372070000|2021-08-19 11:21:10|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1629372120000|2021-08-19 11:22:00|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|5514.84|0
1629372130000|2021-08-19 11:22:10|5515.07|5515.07|5515.31|5515.31|5515.31|5515.31|5515.07|5515.07|0
1629372150000|2021-08-19 11:22:30|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1629372160000|2021-08-19 11:22:40|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|0
1629372170000|2021-08-19 11:22:50|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|5515.31|0
1629372180000|2021-08-19 11:23:00|5515.07|5515.07|5515.36|5515.36|5515.36|5515.36|5515.07|5515.07|0
1629372220000|2021-08-19 11:23:40|5515.71|5515.71|5515.95|5515.95|5515.95|5515.95|5515.71|5515.71|0
1629372230000|2021-08-19 11:23:50|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|0
1629372380000|2021-08-19 11:26:20|5515.48|5515.48|5514.64|5514.64|5515.48|5515.48|5514.64|5514.64|0
1629372430000|2021-08-19 11:27:10|5515|5515|5515|5515|5515|5515|5515|5515|0
1629372480000|2021-08-19 11:28:00|5514.64|5514.64|5514.64|5514.64|5514.64|5514.64|5514.64|5514.64|0
1629372490000|2021-08-19 11:28:10|5515|5515|5515|5515|5515|5515|5515|5515|0
1629372510000|2021-08-19 11:28:30|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1629372590000|2021-08-19 11:29:50|5515|5515|5516.77|5516.77|5516.77|5516.77|5515|5515|0
1629372600000|2021-08-19 11:30:00|5517.01|5517.01|5517.01|5517.01|5517.01|5517.01|5517.01|5517.01|0
1629372610000|2021-08-19 11:30:10|5516.66|5516.66|5517.01|5517.01|5517.01|5517.01|5516.66|5516.66|0
1629372650000|2021-08-19 11:30:50|5516.66|5516.66|5516.66|5516.66|5516.66|5516.66|5516.66|5516.66|0
1629372710000|2021-08-19 11:31:50|5517.37|5517.37|5517.25|5517.25|5517.49|5517.49|5517.25|5517.25|0
1629372720000|2021-08-19 11:32:00|5517.96|5517.96|5518.65|5518.65|5518.65|5518.65|5517.96|5517.96|0
1629372730000|2021-08-19 11:32:10|5518.89|5518.89|5519.25|5519.25|5519.25|5519.25|5518.89|5518.89|0
1629372740000|2021-08-19 11:32:20|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|0
1629372800000|2021-08-19 11:33:20|5519.01|5519.01|5519.25|5519.25|5519.25|5519.25|5519.01|5519.01|0
1629372810000|2021-08-19 11:33:30|5519.49|5519.49|5519.49|5519.49|5519.49|5519.49|5519.49|5519.49|0
1629372830000|2021-08-19 11:33:50|5520.2|5520.2|5521.23|5521.23|5521.23|5521.23|5520.2|5520.2|0
1629372840000|2021-08-19 11:34:00|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|0
1629372860000|2021-08-19 11:34:20|5521.83|5521.83|5521.47|5521.47|5521.83|5521.83|5521.47|5521.47|0
1629372870000|2021-08-19 11:34:30|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|5521.12|0
1629372880000|2021-08-19 11:34:40|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|0
1629372900000|2021-08-19 11:35:00|5522.07|5522.07|5521.83|5521.83|5522.07|5522.07|5521.83|5521.83|0
1629372910000|2021-08-19 11:35:10|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|5522.54|0
1629372940000|2021-08-19 11:35:40|5522.65|5522.65|5522.65|5522.65|5522.65|5522.65|5522.65|5522.65|0
1629372950000|2021-08-19 11:35:50|5523.01|5523.01|5523.01|5523.01|5523.25|5523.25|5523.01|5523.01|0
1629372970000|2021-08-19 11:36:10|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|5524.43|0
1629372980000|2021-08-19 11:36:20|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|5524.78|0
1629372990000|2021-08-19 11:36:30|5525.85|5525.85|5525.97|5525.97|5525.97|5525.97|5525.85|5525.85|0
1629373000000|2021-08-19 11:36:40|5525.85|5525.85|5525.73|5525.73|5525.85|5525.85|5525.73|5525.73|0
1629373010000|2021-08-19 11:36:50|5525.97|5525.97|5525.73|5525.73|5525.97|5525.97|5525.73|5525.73|0
1629373020000|2021-08-19 11:37:00|5526.07|5526.07|5526.07|5526.07|5526.07|5526.07|5526.07|5526.07|0
1629373040000|2021-08-19 11:37:20|5526.19|5526.19|5526.07|5526.07|5526.19|5526.19|5526.07|5526.07|0
1629373050000|2021-08-19 11:37:30|5526.31|5526.31|5526.55|5526.55|5526.9|5526.9|5526.31|5526.31|0
1629373060000|2021-08-19 11:37:40|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|0
1629373090000|2021-08-19 11:38:10|5525.48|5525.48|5525.48|5525.48|5525.48|5525.48|5525.48|5525.48|0
1629373100000|2021-08-19 11:38:20|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|5525.84|0
1629373110000|2021-08-19 11:38:30|5526.55|5526.55|5526.55|5526.55|5526.55|5526.55|5526.55|5526.55|0
1629373140000|2021-08-19 11:39:00|5527.61|5527.61|5527.26|5527.26|5527.61|5527.61|5527.26|5527.26|0
1629373150000|2021-08-19 11:39:10|5527.61|5527.61|5527.61|5527.61|5527.61|5527.61|5527.61|5527.61|0
1629373210000|2021-08-19 11:40:10|5527.97|5527.97|5527.61|5527.61|5527.97|5527.97|5527.61|5527.61|0
1629373220000|2021-08-19 11:40:20|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|5527.97|0
1629373230000|2021-08-19 11:40:30|5528.66|5528.66|5528.66|5528.66|5528.66|5528.66|5528.66|5528.66|0
1629373260000|2021-08-19 11:41:00|5528.9|5528.9|5528.55|5528.55|5528.9|5528.9|5528.31|5528.31|0
1629373280000|2021-08-19 11:41:20|5528.9|5528.9|5528.9|5528.9|5528.9|5528.9|5528.9|5528.9|0
1629373300000|2021-08-19 11:41:40|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|5528.56|0
1629373310000|2021-08-19 11:41:50|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|5528.2|0
1629373330000|2021-08-19 11:42:10|5527.97|5527.97|5526.16|5526.16|5527.97|5527.97|5526.16|5526.16|0
1629373390000|2021-08-19 11:43:10|5525.09|5525.09|5525.8|5525.8|5525.8|5525.8|5525.09|5525.09|0
1629373410000|2021-08-19 11:43:30|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|0
1629373440000|2021-08-19 11:44:00|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|5525.8|0
1629373470000|2021-08-19 11:44:30|5525.45|5525.45|5525.45|5525.45|5525.45|5525.45|5525.09|5525.09|0
1629373490000|2021-08-19 11:44:50|5525.33|5525.33|5524.63|5524.63|5525.33|5525.33|5524.63|5524.63|0
1629373540000|2021-08-19 11:45:40|5523.92|5523.92|5524.04|5524.04|5524.04|5524.04|5523.92|5523.92|0
1629373550000|2021-08-19 11:45:50|5524.75|5524.75|5525.09|5525.09|5525.09|5525.09|5524.75|5524.75|0
1629373560000|2021-08-19 11:46:00|5525.45|5525.45|5524.38|5524.38|5525.45|5525.45|5524.38|5524.38|0
1629373590000|2021-08-19 11:46:30|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|0
1629373680000|2021-08-19 11:48:00|5523.32|5523.32|5523.08|5523.08|5523.32|5523.32|5523.08|5523.08|0
1629373700000|2021-08-19 11:48:20|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|5522.01|0
1629373710000|2021-08-19 11:48:30|5521.66|5521.66|5521.67|5521.67|5521.67|5521.67|5521.32|5521.32|0
1629373730000|2021-08-19 11:48:50|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|0
1629373790000|2021-08-19 11:49:50|5521.91|5521.91|5521.79|5521.79|5521.91|5521.91|5521.79|5521.79|0
1629373800000|2021-08-19 11:50:00|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|0
1629373870000|2021-08-19 11:51:10|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1629373910000|2021-08-19 11:51:50|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|5519.66|0
1629373920000|2021-08-19 11:52:00|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|5519.31|0
1629373950000|2021-08-19 11:52:30|5518.95|5518.95|5518.02|5518.02|5518.95|5518.95|5518.02|5518.02|0
1629373960000|2021-08-19 11:52:40|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|5518.26|0
1629373980000|2021-08-19 11:53:00|5517.78|5517.78|5518.14|5518.14|5518.14|5518.14|5517.43|5517.43|0
1629374020000|2021-08-19 11:53:40|5517.8|5517.8|5515.9|5515.9|5517.8|5517.8|5515.9|5515.9|0
1629374030000|2021-08-19 11:53:50|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|5516.25|0
1629374050000|2021-08-19 11:54:10|5515.9|5515.9|5515.9|5515.9|5515.9|5515.9|5515.9|5515.9|0
1629374060000|2021-08-19 11:54:20|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|0
1629374070000|2021-08-19 11:54:30|5515.31|5515.31|5514.95|5514.95|5515.31|5515.31|5514.95|5514.95|0
1629374100000|2021-08-19 11:55:00|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|5516.02|0
1629374120000|2021-08-19 11:55:20|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|5516.37|0
1629374130000|2021-08-19 11:55:30|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|0
1629374200000|2021-08-19 11:56:40|5515.89|5515.89|5516.6|5516.6|5516.6|5516.6|5515.89|5515.89|0
1629374220000|2021-08-19 11:57:00|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|5516.94|0
1629374230000|2021-08-19 11:57:10|5517.3|5517.3|5517.65|5517.65|5517.65|5517.65|5517.3|5517.3|0
1629374240000|2021-08-19 11:57:20|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|0
1629374290000|2021-08-19 11:58:10|5518.01|5518.01|5517.65|5517.65|5518.01|5518.01|5517.65|5517.65|0
1629374300000|2021-08-19 11:58:20|5518.01|5518.01|5517.89|5517.89|5518.01|5518.01|5517.89|5517.89|0
1629374340000|2021-08-19 11:59:00|5518.95|5518.95|5518.95|5518.95|5518.95|5518.95|5518.95|5518.95|0
1629374350000|2021-08-19 11:59:10|5518.24|5518.24|5518.24|5518.24|5518.24|5518.24|5518.24|5518.24|0
1629374360000|2021-08-19 11:59:20|5518.48|5518.48|5518.48|5518.48|5518.48|5518.48|5518.48|5518.48|0
1629374370000|2021-08-19 11:59:30|5518.84|5518.84|5518.84|5518.84|5518.84|5518.84|5518.84|5518.84|0
1629374390000|2021-08-19 11:59:50|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|0
1629374400000|2021-08-19 12:00:00|5519.19|5519.19|5519.53|5519.53|5519.53|5519.53|5519.19|5519.19|0
1629374410000|2021-08-19 12:00:10|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|5518.82|0
1629374420000|2021-08-19 12:00:20|5519.18|5519.18|5519.53|5519.53|5519.53|5519.53|5519.18|5519.18|0
1629374430000|2021-08-19 12:00:30|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|0
1629374440000|2021-08-19 12:00:40|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|5518.96|0
1629374450000|2021-08-19 12:00:50|5518.84|5518.84|5518.96|5518.96|5518.96|5518.96|5518.84|5518.84|0
1629374460000|2021-08-19 12:01:00|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|0
1629374470000|2021-08-19 12:01:10|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|0
1629374500000|2021-08-19 12:01:40|5518.72|5518.72|5518.36|5518.36|5518.72|5518.72|5518.36|5518.36|0
1629374520000|2021-08-19 12:02:00|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|0
1629374530000|2021-08-19 12:02:10|5518.36|5518.36|5517.89|5517.89|5518.36|5518.36|5517.89|5517.89|0
1629374550000|2021-08-19 12:02:30|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|0
1629374580000|2021-08-19 12:03:00|5517.18|5517.18|5516.25|5516.25|5517.18|5517.18|5516.25|5516.25|0
1629374590000|2021-08-19 12:03:10|5516.6|5516.6|5517.07|5517.07|5517.31|5517.31|5516.6|5516.6|0
1629374600000|2021-08-19 12:03:20|5516.01|5516.01|5515.89|5515.89|5516.01|5516.01|5515.89|5515.89|0
1629374620000|2021-08-19 12:03:40|5516.24|5516.24|5516.24|5516.24|5516.24|5516.24|5516.24|5516.24|0
1629374650000|2021-08-19 12:04:10|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1629374660000|2021-08-19 12:04:20|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|5517.31|0
1629374690000|2021-08-19 12:04:50|5517.66|5517.66|5518.02|5518.02|5518.02|5518.02|5517.66|5517.66|0
1629374700000|2021-08-19 12:05:00|5518.7|5518.7|5518.34|5518.34|5518.7|5518.7|5518.34|5518.34|0
1629374720000|2021-08-19 12:05:20|5518.46|5518.46|5518.46|5518.46|5518.46|5518.46|5518.46|5518.46|0
1629374740000|2021-08-19 12:05:40|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|0
1629374750000|2021-08-19 12:05:50|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|0
1629374760000|2021-08-19 12:06:00|5518.11|5518.11|5518.46|5518.46|5518.46|5518.46|5518.11|5518.11|0
1629374840000|2021-08-19 12:07:20|5518.23|5518.23|5518.23|5518.23|5518.23|5518.23|5517.87|5517.87|0
1629374850000|2021-08-19 12:07:30|5518.58|5518.58|5517.87|5517.87|5518.58|5518.58|5517.87|5517.87|0
1629374870000|2021-08-19 12:07:50|5517.64|5517.64|5517.52|5517.52|5517.64|5517.64|5517.52|5517.52|0
1629374890000|2021-08-19 12:08:10|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|0
1629374900000|2021-08-19 12:08:20|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|0
1629374930000|2021-08-19 12:08:50|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|5517.75|0
1629374940000|2021-08-19 12:09:00|5518.46|5518.46|5519.99|5519.99|5520.47|5520.47|5518.46|5518.46|0
1629374950000|2021-08-19 12:09:10|5519.76|5519.76|5519.76|5519.76|5519.76|5519.76|5519.76|5519.76|0
1629375000000|2021-08-19 12:10:00|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1629375010000|2021-08-19 12:10:10|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|0
1629375030000|2021-08-19 12:10:30|5519.96|5519.96|5520.67|5520.67|5520.67|5520.67|5519.96|5519.96|0
1629375050000|2021-08-19 12:10:50|5520.91|5520.91|5521.27|5521.27|5521.27|5521.27|5520.91|5520.91|0
1629375070000|2021-08-19 12:11:10|5521.62|5521.62|5522.33|5522.33|5522.33|5522.33|5521.62|5521.62|0
1629375090000|2021-08-19 12:11:30|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1629375110000|2021-08-19 12:11:50|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|5522.33|0
1629375120000|2021-08-19 12:12:00|5521.98|5521.98|5521.27|5521.27|5521.98|5521.98|5521.27|5521.27|0
1629375150000|2021-08-19 12:12:30|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|0
1629375160000|2021-08-19 12:12:40|5521.27|5521.27|5521.62|5521.62|5521.62|5521.62|5521.27|5521.27|0
1629375170000|2021-08-19 12:12:50|5522.33|5522.33|5521.98|5521.98|5522.33|5522.33|5521.98|5521.98|0
1629375180000|2021-08-19 12:13:00|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1629375200000|2021-08-19 12:13:20|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|5521.86|0
1629375230000|2021-08-19 12:13:50|5521.52|5521.52|5521.52|5521.52|5521.52|5521.52|5521.52|5521.52|0
1629375270000|2021-08-19 12:14:30|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|0
1629375320000|2021-08-19 12:15:20|5520.81|5520.81|5521.16|5521.16|5521.16|5521.16|5520.81|5520.81|0
1629375330000|2021-08-19 12:15:30|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|0
1629375340000|2021-08-19 12:15:40|5521.28|5521.28|5521.99|5521.99|5521.99|5521.99|5521.28|5521.28|0
1629375350000|2021-08-19 12:15:50|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|5522.23|0
1629375430000|2021-08-19 12:17:10|5521.87|5521.87|5521.52|5521.52|5521.87|5521.87|5521.52|5521.52|0
1629375460000|2021-08-19 12:17:40|5521.75|5521.75|5521.63|5521.63|5521.75|5521.75|5521.63|5521.63|0
1629375470000|2021-08-19 12:17:50|5521.99|5521.99|5521.63|5521.63|5521.99|5521.99|5521.63|5521.63|0
1629375480000|2021-08-19 12:18:00|5521.99|5521.99|5521.87|5521.87|5521.99|5521.99|5521.63|5521.63|0
1629375510000|2021-08-19 12:18:30|5521.16|5521.16|5521.51|5521.51|5521.51|5521.51|5521.16|5521.16|0
1629375520000|2021-08-19 12:18:40|5521.16|5521.16|5520.45|5520.45|5521.16|5521.16|5520.45|5520.45|0
1629375530000|2021-08-19 12:18:50|5520.8|5520.8|5520.33|5520.33|5520.8|5520.8|5520.33|5520.33|0
1629375540000|2021-08-19 12:19:00|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|0
1629375600000|2021-08-19 12:20:00|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|5520.92|0
1629375610000|2021-08-19 12:20:10|5521.27|5521.27|5520.56|5520.56|5521.27|5521.27|5520.56|5520.56|0
1629375620000|2021-08-19 12:20:20|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1629375630000|2021-08-19 12:20:30|5521.56|5521.56|5521.79|5521.79|5521.79|5521.79|5521.56|5521.56|0
1629375640000|2021-08-19 12:20:40|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|0
1629375650000|2021-08-19 12:20:50|5521.44|5521.44|5521.44|5521.44|5521.44|5521.44|5521.44|5521.44|0
1629375660000|2021-08-19 12:21:00|5521.79|5521.79|5522.26|5522.26|5522.26|5522.26|5521.79|5521.79|0
1629375670000|2021-08-19 12:21:10|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|5521.91|0
1629375700000|2021-08-19 12:21:40|5522.25|5522.25|5522.96|5522.96|5522.96|5522.96|5522.25|5522.25|0
1629375710000|2021-08-19 12:21:50|5522.25|5522.25|5522.25|5522.25|5522.25|5522.25|5522.25|5522.25|0
1629375750000|2021-08-19 12:22:30|5522.96|5522.96|5522.96|5522.96|5522.96|5522.96|5522.6|5522.6|0
1629375760000|2021-08-19 12:22:40|5523.31|5523.31|5524.26|5524.26|5524.62|5524.62|5523.31|5523.31|0
1629375770000|2021-08-19 12:22:50|5524.62|5524.62|5524.62|5524.62|5524.62|5524.62|5524.62|5524.62|0
1629375800000|2021-08-19 12:23:20|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|0
1629375820000|2021-08-19 12:23:40|5523.79|5523.79|5523.79|5523.79|5523.79|5523.79|5523.79|5523.79|0
1629375830000|2021-08-19 12:23:50|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|5524.03|0
1629375880000|2021-08-19 12:24:40|5523.32|5523.32|5522.49|5522.49|5523.32|5523.32|5522.49|5522.49|0
1629375890000|2021-08-19 12:24:50|5522.73|5522.73|5523.08|5523.08|5523.08|5523.08|5522.73|5522.73|0
1629375930000|2021-08-19 12:25:30|5522.73|5522.73|5523.08|5523.08|5523.08|5523.08|5522.73|5522.73|0
1629375940000|2021-08-19 12:25:40|5523.44|5523.44|5524.15|5524.15|5524.15|5524.15|5523.44|5523.44|0
1629375960000|2021-08-19 12:26:00|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|5524.86|0
1629375970000|2021-08-19 12:26:10|5525.14|5525.14|5525.14|5525.14|5525.14|5525.14|5525.14|5525.14|0
1629375980000|2021-08-19 12:26:20|5524.78|5524.78|5523.72|5523.72|5524.78|5524.78|5523.72|5523.72|0
1629376030000|2021-08-19 12:27:10|5523.6|5523.6|5523.6|5523.6|5523.6|5523.6|5523.6|5523.6|0
1629376040000|2021-08-19 12:27:20|5523.12|5523.12|5523|5523|5523.12|5523.12|5523|5523|0
1629376060000|2021-08-19 12:27:40|5521.94|5521.94|5521.94|5521.94|5521.94|5521.94|5521.94|5521.94|0
1629376070000|2021-08-19 12:27:50|5521.6|5521.6|5521.04|5521.04|5521.6|5521.6|5521.04|5521.04|0
1629376120000|2021-08-19 12:28:40|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1629376140000|2021-08-19 12:29:00|5521.04|5521.04|5520.68|5520.68|5521.39|5521.39|5520.68|5520.68|0
1629376170000|2021-08-19 12:29:30|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|0
1629376180000|2021-08-19 12:29:40|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|5520.44|0
1629376190000|2021-08-19 12:29:50|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|0
1629376240000|2021-08-19 12:30:40|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|0
1629376250000|2021-08-19 12:30:50|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|0
1629376260000|2021-08-19 12:31:00|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|5519.73|0
1629376280000|2021-08-19 12:31:20|5519.38|5519.38|5519.04|5519.04|5519.38|5519.38|5519.04|5519.04|0
1629376290000|2021-08-19 12:31:30|5518.92|5518.92|5518.57|5518.57|5518.92|5518.92|5518.57|5518.57|0
1629376300000|2021-08-19 12:31:40|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1629376320000|2021-08-19 12:32:00|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|0
1629376360000|2021-08-19 12:32:40|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1629376370000|2021-08-19 12:32:50|5520.33|5520.33|5520.68|5520.68|5520.68|5520.68|5520.33|5520.33|0
1629376380000|2021-08-19 12:33:00|5520.33|5520.33|5520.68|5520.68|5520.68|5520.68|5520.33|5520.33|0
1629376400000|2021-08-19 12:33:20|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|5520.33|0
1629376490000|2021-08-19 12:34:50|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|0
1629376500000|2021-08-19 12:35:00|5519.38|5519.38|5518.68|5518.68|5519.38|5519.38|5518.68|5518.68|0
1629376520000|2021-08-19 12:35:20|5518.33|5518.33|5518.33|5518.33|5518.33|5518.33|5518.33|5518.33|0
1629376540000|2021-08-19 12:35:40|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|5519.75|0
1629376560000|2021-08-19 12:36:00|5520.44|5520.44|5520.9|5520.9|5520.9|5520.9|5520.44|5520.44|0
1629376570000|2021-08-19 12:36:10|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|0
1629376580000|2021-08-19 12:36:20|5518.42|5518.42|5519.48|5519.48|5519.48|5519.48|5518.42|5518.42|0
1629376680000|2021-08-19 12:38:00|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1629376690000|2021-08-19 12:38:10|5519.13|5519.13|5518.77|5518.77|5519.13|5519.13|5518.77|5518.77|0
1629376730000|2021-08-19 12:38:50|5519.13|5519.13|5519.37|5519.37|5519.37|5519.37|5519.13|5519.13|0
1629376800000|2021-08-19 12:40:00|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1629376810000|2021-08-19 12:40:10|5520.08|5520.08|5520.19|5520.19|5520.19|5520.19|5520.08|5520.08|0
1629376820000|2021-08-19 12:40:20|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1629376840000|2021-08-19 12:40:40|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|0
1629376880000|2021-08-19 12:41:20|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|0
1629376920000|2021-08-19 12:42:00|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1629376940000|2021-08-19 12:42:20|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|5519.37|0
1629376960000|2021-08-19 12:42:40|5519.01|5519.01|5519.01|5519.01|5519.01|5519.01|5519.01|5519.01|0
1629377020000|2021-08-19 12:43:40|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1629377030000|2021-08-19 12:43:50|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|0
1629377040000|2021-08-19 12:44:00|5519.8|5519.8|5519.8|5519.8|5519.8|5519.8|5519.8|5519.8|0
1629377050000|2021-08-19 12:44:10|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|5519.68|0
1629377070000|2021-08-19 12:44:30|5519.4|5519.4|5519.04|5519.04|5519.4|5519.4|5519.04|5519.04|0
1629377080000|2021-08-19 12:44:40|5518.8|5518.8|5518.8|5518.8|5518.8|5518.8|5518.8|5518.8|0
1629377090000|2021-08-19 12:44:50|5518.46|5518.46|5517.75|5517.75|5518.46|5518.46|5517.75|5517.75|0
1629377120000|2021-08-19 12:45:20|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|5516.69|0
1629377130000|2021-08-19 12:45:30|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|0
1629377140000|2021-08-19 12:45:40|5515.87|5515.87|5515.87|5515.87|5515.87|5515.87|5515.87|5515.87|0
1629377160000|2021-08-19 12:46:00|5516.58|5516.58|5516.58|5516.58|5516.58|5516.58|5516.58|5516.58|0
1629377270000|2021-08-19 12:47:50|5516.22|5516.22|5516.22|5516.22|5516.22|5516.22|5516.22|5516.22|0
1629377280000|2021-08-19 12:48:00|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|5516.11|0
1629377290000|2021-08-19 12:48:10|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|5515.75|0
1629377330000|2021-08-19 12:48:50|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1629377340000|2021-08-19 12:49:00|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|0
1629377350000|2021-08-19 12:49:10|5517.06|5517.06|5516.7|5516.7|5517.06|5517.06|5516.7|5516.7|0
1629377370000|2021-08-19 12:49:30|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|5516.82|0
1629377380000|2021-08-19 12:49:40|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|5516.46|0
1629377390000|2021-08-19 12:49:50|5516.11|5516.11|5515.75|5515.75|5516.11|5516.11|5515.75|5515.75|0
1629377400000|2021-08-19 12:50:00|5515.51|5515.51|5515.16|5515.16|5515.51|5515.51|5515.16|5515.16|0
1629377420000|2021-08-19 12:50:20|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1629377430000|2021-08-19 12:50:30|5515|5515|5515|5515|5515|5515|5515|5515|0
1629377520000|2021-08-19 12:52:00|5515.71|5515.71|5516.06|5516.06|5516.06|5516.06|5515.71|5515.71|0
1629377530000|2021-08-19 12:52:10|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|5516.42|0
1629377540000|2021-08-19 12:52:20|5516.06|5516.06|5516.06|5516.06|5516.06|5516.06|5516.06|5516.06|0
1629377560000|2021-08-19 12:52:40|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|0
1629377580000|2021-08-19 12:53:00|5516.06|5516.06|5516.06|5516.06|5516.06|5516.06|5516.06|5516.06|0
1629377620000|2021-08-19 12:53:40|5515.71|5515.71|5515.71|5515.71|5515.71|5515.71|5515.71|5515.71|0
1629377640000|2021-08-19 12:54:00|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1629377680000|2021-08-19 12:54:40|5514.42|5514.42|5514.3|5514.3|5514.42|5514.42|5514.06|5514.06|0
1629377690000|2021-08-19 12:54:50|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1629377700000|2021-08-19 12:55:00|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|0
1629377720000|2021-08-19 12:55:20|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|5513.93|0
1629377730000|2021-08-19 12:55:30|5513.59|5513.59|5513.94|5513.94|5513.94|5513.94|5513.59|5513.59|0
1629377750000|2021-08-19 12:55:50|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|5513.71|0
1629377760000|2021-08-19 12:56:00|5513.43|5513.43|5513.43|5513.43|5513.43|5513.43|5513.07|5513.07|0
1629377780000|2021-08-19 12:56:20|5513.78|5513.78|5513.78|5513.78|5513.78|5513.78|5513.78|5513.78|0
1629377790000|2021-08-19 12:56:30|5514.14|5514.14|5514.48|5514.48|5514.48|5514.48|5514.14|5514.14|0
1629377820000|2021-08-19 12:57:00|5514.12|5514.12|5513.77|5513.77|5514.12|5514.12|5513.77|5513.77|0
1629377850000|2021-08-19 12:57:30|5514|5514|5514|5514|5514|5514|5514|5514|0
1629377890000|2021-08-19 12:58:10|5513.89|5513.89|5514.95|5514.95|5514.95|5514.95|5513.89|5513.89|0
1629377900000|2021-08-19 12:58:20|5514.6|5514.6|5513.89|5513.89|5514.6|5514.6|5513.89|5513.89|0
1629377920000|2021-08-19 12:58:40|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|0
1629377940000|2021-08-19 12:59:00|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1629377950000|2021-08-19 12:59:10|5515.23|5515.23|5514.52|5514.52|5515.57|5515.57|5514.52|5514.52|0
1629377960000|2021-08-19 12:59:20|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1629377980000|2021-08-19 12:59:40|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|5515.12|0
1629378000000|2021-08-19 13:00:00|5515.47|5515.47|5515.83|5515.83|5515.83|5515.83|5515.47|5515.47|0
1629378010000|2021-08-19 13:00:10|5515.47|5515.47|5514.41|5514.41|5515.47|5515.47|5514.41|5514.41|0
1629378030000|2021-08-19 13:00:30|5514.76|5514.76|5515.12|5515.12|5515.12|5515.12|5514.76|5514.76|0
1629378050000|2021-08-19 13:00:50|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1629378070000|2021-08-19 13:01:10|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1629378100000|2021-08-19 13:01:40|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1629378120000|2021-08-19 13:02:00|5516.2|5516.2|5516.2|5516.2|5516.2|5516.2|5516.2|5516.2|0
1629378130000|2021-08-19 13:02:10|5516.31|5516.31|5517.23|5517.23|5517.23|5517.23|5516.31|5516.31|0
1629378150000|2021-08-19 13:02:30|5517.59|5517.59|5518.3|5518.3|5518.3|5518.3|5517.59|5517.59|0
1629378180000|2021-08-19 13:03:00|5517.95|5517.95|5517.71|5517.71|5517.95|5517.95|5517.71|5517.71|0
1629378200000|2021-08-19 13:03:20|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1629378210000|2021-08-19 13:03:30|5517.36|5517.36|5517.12|5517.12|5517.36|5517.36|5517.12|5517.12|0
1629378220000|2021-08-19 13:03:40|5517.36|5517.36|5518.43|5518.43|5518.43|5518.43|5517.36|5517.36|0
1629378230000|2021-08-19 13:03:50|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1629378300000|2021-08-19 13:05:00|5517.36|5517.36|5517.72|5517.72|5517.72|5517.72|5517.36|5517.36|0
1629378310000|2021-08-19 13:05:10|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1629378340000|2021-08-19 13:05:40|5518.42|5518.42|5518.78|5518.78|5518.78|5518.78|5518.42|5518.42|0
1629378350000|2021-08-19 13:05:50|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|5519.02|0
1629378370000|2021-08-19 13:06:10|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1629378390000|2021-08-19 13:06:30|5518.03|5518.03|5518.03|5518.03|5518.03|5518.03|5518.03|5518.03|0
1629378410000|2021-08-19 13:06:50|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|0
1629378430000|2021-08-19 13:07:10|5518.14|5518.14|5518.85|5518.85|5518.85|5518.85|5518.14|5518.14|0
1629378440000|2021-08-19 13:07:20|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|0
1629378450000|2021-08-19 13:07:30|5518.97|5518.97|5519.09|5519.09|5519.09|5519.09|5518.97|5518.97|0
1629378470000|2021-08-19 13:07:50|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1629378480000|2021-08-19 13:08:00|5518.39|5518.39|5518.75|5518.75|5518.75|5518.75|5518.39|5518.39|0
1629378490000|2021-08-19 13:08:10|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|0
1629378500000|2021-08-19 13:08:20|5519.81|5519.81|5520.17|5520.17|5520.17|5520.17|5519.81|5519.81|0
1629378520000|2021-08-19 13:08:40|5520.52|5520.52|5520.99|5520.99|5520.99|5520.99|5520.52|5520.52|0
1629378530000|2021-08-19 13:08:50|5520.64|5520.64|5520.4|5520.4|5520.76|5520.76|5520.05|5520.05|0
1629378550000|2021-08-19 13:09:10|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|5520.05|0
1629378580000|2021-08-19 13:09:40|5519.93|5519.93|5520.64|5520.64|5520.64|5520.64|5519.93|5519.93|0
1629378590000|2021-08-19 13:09:50|5520.76|5520.76|5520.4|5520.4|5520.76|5520.76|5520.4|5520.4|0
1629378600000|2021-08-19 13:10:00|5520.76|5520.76|5520.99|5520.99|5521.11|5521.11|5520.76|5520.76|0
1629378610000|2021-08-19 13:10:10|5521.23|5521.23|5520.88|5520.88|5521.23|5521.23|5520.52|5520.52|0
1629378620000|2021-08-19 13:10:20|5521.23|5521.23|5522.56|5522.56|5522.56|5522.56|5521.23|5521.23|0
1629378660000|2021-08-19 13:11:00|5522.92|5522.92|5523.27|5523.27|5523.27|5523.27|5522.92|5522.92|0
1629378680000|2021-08-19 13:11:20|5523.63|5523.63|5524.21|5524.21|5524.21|5524.21|5523.63|5523.63|0
1629378690000|2021-08-19 13:11:30|5524.55|5524.55|5525.26|5525.26|5525.26|5525.26|5524.55|5524.55|0
1629378700000|2021-08-19 13:11:40|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|0
1629378710000|2021-08-19 13:11:50|5525.02|5525.02|5523.96|5523.96|5525.02|5525.02|5523.96|5523.96|0
1629378720000|2021-08-19 13:12:00|5524.31|5524.31|5524.55|5524.55|5524.67|5524.67|5524.31|5524.31|0
1629378730000|2021-08-19 13:12:10|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|5524.67|0
1629378760000|2021-08-19 13:12:40|5525.02|5525.02|5525.02|5525.02|5525.02|5525.02|5525.02|5525.02|0
1629378770000|2021-08-19 13:12:50|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|0
1629378780000|2021-08-19 13:13:00|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|5525.73|0
1629378830000|2021-08-19 13:13:50|5525.45|5525.45|5525.33|5525.33|5525.45|5525.45|5525.33|5525.33|0
1629378840000|2021-08-19 13:14:00|5524.98|5524.98|5525.33|5525.33|5525.33|5525.33|5524.62|5524.62|0
1629378850000|2021-08-19 13:14:10|5525.69|5525.69|5526.04|5526.04|5526.04|5526.04|5525.69|5525.69|0
1629378900000|2021-08-19 13:15:00|5524.62|5524.62|5524.36|5524.36|5524.98|5524.98|5524.36|5524.36|0
1629378920000|2021-08-19 13:15:20|5524.02|5524.02|5525.07|5525.07|5525.07|5525.07|5524.02|5524.02|0
1629378960000|2021-08-19 13:16:00|5525.41|5525.41|5526.12|5526.12|5526.12|5526.12|5525.41|5525.41|0
1629378980000|2021-08-19 13:16:20|5525.76|5525.76|5526.12|5526.12|5526.12|5526.12|5525.76|5525.76|0
1629378990000|2021-08-19 13:16:30|5526.47|5526.47|5526.12|5526.12|5526.47|5526.47|5526.12|5526.12|0
1629379000000|2021-08-19 13:16:40|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|5526.47|0
1629379010000|2021-08-19 13:16:50|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1629379030000|2021-08-19 13:17:10|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|5526.12|0
1629379040000|2021-08-19 13:17:20|5525.76|5525.76|5525.41|5525.41|5525.76|5525.76|5525.41|5525.41|0
1629379050000|2021-08-19 13:17:30|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|5525.64|0
1629379060000|2021-08-19 13:17:40|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|0
1629379080000|2021-08-19 13:18:00|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|0
1629379090000|2021-08-19 13:18:10|5524.24|5524.24|5524.59|5524.59|5524.59|5524.59|5524.24|5524.24|0
1629379110000|2021-08-19 13:18:30|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|5524.95|0
1629379120000|2021-08-19 13:18:40|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|5525.29|0
1629379130000|2021-08-19 13:18:50|5525.64|5525.64|5525.72|5525.72|5525.88|5525.88|5525.6|5525.6|0
1629379160000|2021-08-19 13:19:20|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|5525.36|0
1629379190000|2021-08-19 13:19:50|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|0
1629379200000|2021-08-19 13:20:00|5525.6|5525.6|5525.6|5525.6|5525.6|5525.6|5525.6|5525.6|0
1629379210000|2021-08-19 13:20:10|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|5525.95|0
1629379250000|2021-08-19 13:20:50|5526.66|5526.66|5527.37|5527.37|5527.37|5527.37|5526.31|5526.31|0
1629379260000|2021-08-19 13:21:00|5527.73|5527.73|5527.45|5527.45|5527.73|5527.73|5527.45|5527.45|0
1629379270000|2021-08-19 13:21:10|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|5527.1|0
1629379280000|2021-08-19 13:21:20|5526.74|5526.74|5526.74|5526.74|5526.74|5526.74|5526.74|5526.74|0
1629379290000|2021-08-19 13:21:30|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|5526.26|0
1629379300000|2021-08-19 13:21:40|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|5525.91|0
1629379310000|2021-08-19 13:21:50|5526.26|5526.26|5526.5|5526.5|5526.5|5526.5|5526.26|5526.26|0
1629379330000|2021-08-19 13:22:10|5526.73|5526.73|5527.44|5527.44|5527.44|5527.44|5526.73|5526.73|0
1629379360000|2021-08-19 13:22:40|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1629379370000|2021-08-19 13:22:50|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|5527.68|0
1629379380000|2021-08-19 13:23:00|5528.03|5528.03|5527.68|5527.68|5528.03|5528.03|5527.68|5527.68|0
1629379390000|2021-08-19 13:23:10|5527.79|5527.79|5528.15|5528.15|5528.15|5528.15|5527.79|5527.79|0
1629379410000|2021-08-19 13:23:30|5528.5|5528.5|5529.61|5529.61|5529.84|5529.84|5528.5|5528.5|0
1629379420000|2021-08-19 13:23:40|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|5529.96|0
1629379430000|2021-08-19 13:23:50|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1629379450000|2021-08-19 13:24:10|5529.37|5529.37|5529.72|5529.72|5529.72|5529.72|5529.37|5529.37|0
1629379490000|2021-08-19 13:24:50|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|5529.01|0
1629379500000|2021-08-19 13:25:00|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|5529.72|0
1629379540000|2021-08-19 13:25:40|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|5529.6|0
1629379560000|2021-08-19 13:26:00|5530.2|5530.2|5530.91|5530.91|5530.91|5530.91|5530.2|5530.2|0
1629379570000|2021-08-19 13:26:10|5531.15|5531.15|5531.5|5531.5|5531.5|5531.5|5531.15|5531.15|0
1629379580000|2021-08-19 13:26:20|5531.84|5531.84|5532.2|5532.2|5532.2|5532.2|5531.84|5531.84|0
1629379600000|2021-08-19 13:26:40|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|5531.49|0
1629379620000|2021-08-19 13:27:00|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|0
1629379640000|2021-08-19 13:27:20|5532.2|5532.2|5532.55|5532.55|5532.55|5532.55|5532.2|5532.2|0
1629379650000|2021-08-19 13:27:30|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|5532.44|0
1629379660000|2021-08-19 13:27:40|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|5532.79|0
1629379670000|2021-08-19 13:27:50|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|5533.03|0
1629379690000|2021-08-19 13:28:10|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|0
1629379720000|2021-08-19 13:28:40|5534.45|5534.45|5534.81|5534.81|5534.81|5534.81|5534.45|5534.45|0
1629379750000|2021-08-19 13:29:10|5535.16|5535.16|5535.16|5535.16|5535.52|5535.52|5535.16|5535.16|0
1629379760000|2021-08-19 13:29:20|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1629379770000|2021-08-19 13:29:30|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1629379780000|2021-08-19 13:29:40|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1629379790000|2021-08-19 13:29:50|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1629379800000|2021-08-19 13:30:00|5533.27|5533.27|5533.27|5533.27|5533.98|5533.98|5533.27|5533.27|0
1629379810000|2021-08-19 13:30:10|5533.62|5533.62|5533.98|5533.98|5534.69|5534.69|5533.62|5533.62|0
1629379820000|2021-08-19 13:30:20|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|0
1629379830000|2021-08-19 13:30:30|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629379840000|2021-08-19 13:30:40|5533.62|5533.62|5533.03|5533.03|5533.62|5533.62|5533.03|5533.03|0
1629379850000|2021-08-19 13:30:50|5532.32|5532.32|5533.03|5533.03|5533.03|5533.03|5532.32|5532.32|0
1629379860000|2021-08-19 13:31:00|5533.74|5533.74|5533.38|5533.38|5533.74|5533.74|5533.38|5533.38|0
1629379900000|2021-08-19 13:31:40|5533.74|5533.74|5535.16|5535.16|5535.16|5535.16|5533.74|5533.74|0
1629379910000|2021-08-19 13:31:50|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1629379920000|2021-08-19 13:32:00|5535.04|5535.04|5534.33|5534.33|5535.04|5535.04|5534.33|5534.33|0
1629379930000|2021-08-19 13:32:10|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|5534.69|0
1629379940000|2021-08-19 13:32:20|5534.45|5534.45|5534.09|5534.09|5534.45|5534.45|5534.09|5534.09|0
1629379960000|2021-08-19 13:32:40|5534.33|5534.33|5533.97|5533.97|5534.33|5534.33|5533.97|5533.97|0
1629379970000|2021-08-19 13:32:50|5533.73|5533.73|5533.02|5533.02|5533.73|5533.73|5533.02|5533.02|0
1629379980000|2021-08-19 13:33:00|5533.38|5533.38|5534.8|5534.8|5534.8|5534.8|5533.38|5533.38|0
1629379990000|2021-08-19 13:33:10|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|0
1629380000000|2021-08-19 13:33:20|5534.8|5534.8|5534.09|5534.09|5534.8|5534.8|5534.09|5534.09|0
1629380010000|2021-08-19 13:33:30|5534.44|5534.44|5534.8|5534.8|5534.8|5534.8|5534.44|5534.44|0
1629380030000|2021-08-19 13:33:50|5535.51|5535.51|5535.86|5535.86|5535.86|5535.86|5535.51|5535.51|0
1629380040000|2021-08-19 13:34:00|5536.22|5536.22|5535.86|5535.86|5536.22|5536.22|5535.51|5535.51|0
1629380090000|2021-08-19 13:34:50|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|0
1629380100000|2021-08-19 13:35:00|5536.57|5536.57|5539.17|5539.17|5539.17|5539.17|5536.57|5536.57|0
1629380110000|2021-08-19 13:35:10|5538.46|5538.46|5537.04|5537.04|5538.46|5538.46|5536.33|5536.33|0
1629380120000|2021-08-19 13:35:20|5537.4|5537.4|5538.11|5538.11|5538.11|5538.11|5537.4|5537.4|0
1629380130000|2021-08-19 13:35:30|5537.4|5537.4|5537.75|5537.75|5537.87|5537.87|5536.8|5536.8|0
1629380140000|2021-08-19 13:35:40|5537.04|5537.04|5536.33|5536.33|5537.04|5537.04|5536.33|5536.33|0
1629380150000|2021-08-19 13:35:50|5535.97|5535.97|5534.92|5534.92|5535.97|5535.97|5534.92|5534.92|0
1629380160000|2021-08-19 13:36:00|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|0
1629380170000|2021-08-19 13:36:10|5535.99|5535.99|5536.23|5536.23|5536.7|5536.7|5535.99|5535.99|0
1629380180000|2021-08-19 13:36:20|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|0
1629380190000|2021-08-19 13:36:30|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|5536.23|0
1629380210000|2021-08-19 13:36:50|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|5535.87|0
1629380220000|2021-08-19 13:37:00|5535.53|5535.53|5535.18|5535.18|5535.53|5535.53|5535.18|5535.18|0
1629380240000|2021-08-19 13:37:20|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629380250000|2021-08-19 13:37:30|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|0
1629380260000|2021-08-19 13:37:40|5535.89|5535.89|5535.18|5535.18|5535.89|5535.89|5535.18|5535.18|0
1629380280000|2021-08-19 13:38:00|5534.46|5534.46|5535.89|5535.89|5535.89|5535.89|5534.46|5534.46|0
1629380290000|2021-08-19 13:38:10|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|0
1629380300000|2021-08-19 13:38:20|5536.12|5536.12|5536.12|5536.12|5536.12|5536.12|5535.41|5535.41|0
1629380310000|2021-08-19 13:38:30|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|0
1629380320000|2021-08-19 13:38:40|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1629380330000|2021-08-19 13:38:50|5534.7|5534.7|5534.98|5534.98|5534.98|5534.98|5534.7|5534.7|0
1629380340000|2021-08-19 13:39:00|5534.63|5534.63|5535.77|5535.77|5536.05|5536.05|5534.63|5534.63|0
1629380350000|2021-08-19 13:39:10|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|5536.48|0
1629380360000|2021-08-19 13:39:20|5536.83|5536.83|5538.48|5538.48|5538.48|5538.48|5536.83|5536.83|0
1629380380000|2021-08-19 13:39:40|5538.24|5538.24|5536.84|5536.84|5538.24|5538.24|5536.84|5536.84|0
1629380390000|2021-08-19 13:39:50|5537.19|5537.19|5538.24|5538.24|5538.24|5538.24|5537.19|5537.19|0
1629380400000|2021-08-19 13:40:00|5537.89|5537.89|5536.47|5536.47|5537.89|5537.89|5536.47|5536.47|0
1629380410000|2021-08-19 13:40:10|5537.89|5537.89|5537.89|5537.89|5537.89|5537.89|5537.89|5537.89|0
1629380420000|2021-08-19 13:40:20|5537.53|5537.53|5537.53|5537.53|5537.53|5537.53|5537.18|5537.18|0
1629380430000|2021-08-19 13:40:30|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|0
1629380440000|2021-08-19 13:40:40|5536.82|5536.82|5536.47|5536.47|5536.82|5536.82|5536.47|5536.47|0
1629380450000|2021-08-19 13:40:50|5536.82|5536.82|5536.37|5536.37|5536.82|5536.82|5536.37|5536.37|0
1629380460000|2021-08-19 13:41:00|5536.96|5536.96|5539.83|5539.83|5539.83|5539.83|5536.96|5536.96|0
1629380470000|2021-08-19 13:41:10|5540.52|5540.52|5542.56|5542.56|5542.56|5542.56|5540.24|5540.24|0
1629380480000|2021-08-19 13:41:20|5543.04|5543.04|5542.7|5542.7|5543.04|5543.04|5542.7|5542.7|0
1629380490000|2021-08-19 13:41:30|5543.04|5543.04|5543.04|5543.04|5543.04|5543.04|5543.04|5543.04|0
1629380500000|2021-08-19 13:41:40|5543.16|5543.16|5543.27|5543.27|5543.27|5543.27|5543.16|5543.16|0
1629380520000|2021-08-19 13:42:00|5543.56|5543.56|5543.44|5543.44|5543.56|5543.56|5543.44|5543.44|0
1629380530000|2021-08-19 13:42:10|5544.86|5544.86|5543.16|5543.16|5544.86|5544.86|5543.16|5543.16|0
1629380550000|2021-08-19 13:42:30|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|5543.51|0
1629380560000|2021-08-19 13:42:40|5544.58|5544.58|5544.93|5544.93|5544.93|5544.93|5544.58|5544.58|0
1629380570000|2021-08-19 13:42:50|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|0
1629380580000|2021-08-19 13:43:00|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|5545.52|0
1629380590000|2021-08-19 13:43:10|5545.88|5545.88|5545.88|5545.88|5545.88|5545.88|5545.88|5545.88|0
1629380600000|2021-08-19 13:43:20|5546.59|5546.59|5546.59|5546.59|5546.59|5546.59|5546.59|5546.59|0
1629380610000|2021-08-19 13:43:30|5546.23|5546.23|5546.47|5546.47|5546.71|5546.71|5546.23|5546.23|0
1629380620000|2021-08-19 13:43:40|5546.11|5546.11|5546.82|5546.82|5546.82|5546.82|5546.11|5546.11|0
1629380630000|2021-08-19 13:43:50|5546.47|5546.47|5546.11|5546.11|5546.47|5546.47|5546.11|5546.11|0
1629380640000|2021-08-19 13:44:00|5545.4|5545.4|5545.92|5545.92|5546.04|5546.04|5545.4|5545.4|0
1629380660000|2021-08-19 13:44:20|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|0
1629380670000|2021-08-19 13:44:30|5545.21|5545.21|5545.57|5545.57|5545.57|5545.57|5545.21|5545.21|0
1629380680000|2021-08-19 13:44:40|5545.33|5545.33|5544.15|5544.15|5545.33|5545.33|5544.15|5544.15|0
1629380690000|2021-08-19 13:44:50|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|0
1629380700000|2021-08-19 13:45:00|5545.09|5545.09|5546.04|5546.04|5546.04|5546.04|5545.09|5545.09|0
1629380710000|2021-08-19 13:45:10|5545.76|5545.76|5545.41|5545.41|5545.76|5545.76|5545.41|5545.41|0
1629380720000|2021-08-19 13:45:20|5546.12|5546.12|5546.23|5546.23|5546.23|5546.23|5545.88|5545.88|0
1629380730000|2021-08-19 13:45:30|5546.35|5546.35|5546.35|5546.35|5546.35|5546.35|5546.35|5546.35|0
1629380740000|2021-08-19 13:45:40|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|0
1629380750000|2021-08-19 13:45:50|5546.11|5546.11|5546.11|5546.11|5546.11|5546.11|5546.11|5546.11|0
1629380760000|2021-08-19 13:46:00|5545.76|5545.76|5545.29|5545.29|5545.76|5545.76|5545.05|5545.05|0
1629380770000|2021-08-19 13:46:10|5544.93|5544.93|5544.93|5544.93|5544.93|5544.93|5544.93|5544.93|0
1629380780000|2021-08-19 13:46:20|5544.58|5544.58|5544.69|5544.69|5544.69|5544.69|5543.98|5543.98|0
1629380790000|2021-08-19 13:46:30|5543.98|5543.98|5543.98|5543.98|5543.98|5543.98|5543.98|5543.98|0
1629380800000|2021-08-19 13:46:40|5543.63|5543.63|5543.39|5543.39|5543.98|5543.98|5543.39|5543.39|0
1629380810000|2021-08-19 13:46:50|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|5543.62|0
1629380820000|2021-08-19 13:47:00|5543.98|5543.98|5544.33|5544.33|5544.33|5544.33|5543.98|5543.98|0
1629380830000|2021-08-19 13:47:10|5543.98|5543.98|5543.98|5543.98|5543.98|5543.98|5543.98|5543.98|0
1629380840000|2021-08-19 13:47:20|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|0
1629380850000|2021-08-19 13:47:30|5543.74|5543.74|5543.4|5543.4|5543.74|5543.74|5543.4|5543.4|0
1629380860000|2021-08-19 13:47:40|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|5543.76|0
1629380870000|2021-08-19 13:47:50|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5542.93|5542.93|0
1629380880000|2021-08-19 13:48:00|5543.28|5543.28|5543.28|5543.28|5543.28|5543.28|5543.28|5543.28|0
1629380930000|2021-08-19 13:48:50|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|0
1629380940000|2021-08-19 13:49:00|5544.35|5544.35|5543.99|5543.99|5544.35|5544.35|5543.99|5543.99|0
1629380950000|2021-08-19 13:49:10|5543.64|5543.64|5543.28|5543.28|5543.64|5543.64|5542.57|5542.57|0
1629380960000|2021-08-19 13:49:20|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|0
1629380970000|2021-08-19 13:49:30|5543.99|5543.99|5544.23|5544.23|5544.23|5544.23|5543.88|5543.88|0
1629380990000|2021-08-19 13:49:50|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1629381010000|2021-08-19 13:50:10|5544.35|5544.35|5544.35|5544.35|5544.35|5544.35|5544.35|5544.35|0
1629381030000|2021-08-19 13:50:30|5543.99|5543.99|5545.04|5545.04|5545.04|5545.04|5543.99|5543.99|0
1629381040000|2021-08-19 13:50:40|5545.4|5545.4|5544.33|5544.33|5545.4|5545.4|5544.33|5544.33|0
1629381050000|2021-08-19 13:50:50|5543.98|5543.98|5543.62|5543.62|5543.98|5543.98|5543.62|5543.62|0
1629381060000|2021-08-19 13:51:00|5543.98|5543.98|5545.73|5545.73|5545.73|5545.73|5543.62|5543.62|0
1629381070000|2021-08-19 13:51:10|5546.44|5546.44|5546.44|5546.44|5546.44|5546.44|5546.44|5546.44|0
1629381080000|2021-08-19 13:51:20|5546.32|5546.32|5545.61|5545.61|5546.32|5546.32|5545.61|5545.61|0
1629381090000|2021-08-19 13:51:30|5544.91|5544.91|5544.08|5544.08|5544.91|5544.91|5544.08|5544.08|0
1629381100000|2021-08-19 13:51:40|5543.97|5543.97|5544.32|5544.32|5544.32|5544.32|5543.97|5543.97|0
1629381110000|2021-08-19 13:51:50|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1629381150000|2021-08-19 13:52:30|5544.32|5544.32|5544.32|5544.32|5544.68|5544.68|5544.32|5544.32|0
1629381160000|2021-08-19 13:52:40|5544.04|5544.04|5544.04|5544.04|5544.04|5544.04|5544.04|5544.04|0
1629381170000|2021-08-19 13:52:50|5543.81|5543.81|5543.45|5543.45|5543.81|5543.81|5543.45|5543.45|0
1629381180000|2021-08-19 13:53:00|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|5543.1|0
1629381190000|2021-08-19 13:53:10|5543.45|5543.45|5543.45|5543.45|5543.45|5543.45|5543.45|5543.45|0
1629381220000|2021-08-19 13:53:40|5543.33|5543.33|5543.1|5543.1|5543.33|5543.33|5543.1|5543.1|0
1629381230000|2021-08-19 13:53:50|5542.76|5542.76|5542.76|5542.76|5542.76|5542.76|5542.76|5542.76|0
1629381260000|2021-08-19 13:54:20|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|5543.11|0
1629381270000|2021-08-19 13:54:30|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|0
1629381290000|2021-08-19 13:54:50|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|0
1629381310000|2021-08-19 13:55:10|5544.16|5544.16|5543.81|5543.81|5544.16|5544.16|5543.81|5543.81|0
1629381320000|2021-08-19 13:55:20|5542.39|5542.39|5544.52|5544.52|5544.52|5544.52|5542.39|5542.39|0
1629381330000|2021-08-19 13:55:30|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|0
1629381340000|2021-08-19 13:55:40|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|5544.44|0
1629381360000|2021-08-19 13:56:00|5544.8|5544.8|5545.15|5545.15|5545.15|5545.15|5544.8|5544.8|0
1629381370000|2021-08-19 13:56:10|5545.5|5545.5|5545.14|5545.14|5545.5|5545.5|5545.14|5545.14|0
1629381380000|2021-08-19 13:56:20|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|5545.5|0
1629381390000|2021-08-19 13:56:30|5546.21|5546.21|5546.9|5546.9|5546.9|5546.9|5546.21|5546.21|0
1629381400000|2021-08-19 13:56:40|5547.26|5547.26|5547.26|5547.26|5547.26|5547.26|5547.26|5547.26|0
1629381410000|2021-08-19 13:56:50|5546.56|5546.56|5546.32|5546.32|5546.56|5546.56|5546.32|5546.32|0
1629381420000|2021-08-19 13:57:00|5546.44|5546.44|5545.85|5545.85|5546.44|5546.44|5545.85|5545.85|0
1629381430000|2021-08-19 13:57:10|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|5545.57|0
1629381440000|2021-08-19 13:57:20|5546.28|5546.28|5546.87|5546.87|5546.87|5546.87|5546.28|5546.28|0
1629381450000|2021-08-19 13:57:30|5546.16|5546.16|5545.82|5545.82|5546.16|5546.16|5545.46|5545.46|0
1629381470000|2021-08-19 13:57:50|5546.33|5546.33|5546.69|5546.69|5546.69|5546.69|5546.33|5546.33|0
1629381480000|2021-08-19 13:58:00|5546.33|5546.33|5546.69|5546.69|5546.69|5546.69|5546.33|5546.33|0
1629381490000|2021-08-19 13:58:10|5547.04|5547.04|5546.69|5546.69|5547.04|5547.04|5546.69|5546.69|0
1629381500000|2021-08-19 13:58:20|5546.93|5546.93|5547.05|5547.05|5547.05|5547.05|5546.93|5546.93|0
1629381520000|2021-08-19 13:58:40|5547.52|5547.52|5547.28|5547.28|5547.52|5547.52|5547.28|5547.28|0
1629381540000|2021-08-19 13:59:00|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1629381550000|2021-08-19 13:59:10|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|5546.22|0
1629381560000|2021-08-19 13:59:20|5545.86|5545.86|5547.64|5547.64|5547.64|5547.64|5545.86|5545.86|0
1629381570000|2021-08-19 13:59:30|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|5547.76|0
1629381590000|2021-08-19 13:59:50|5547.05|5547.05|5546.34|5546.34|5547.05|5547.05|5545.98|5545.98|0
1629381600000|2021-08-19 14:00:00|5546.69|5546.69|5548.1|5548.1|5548.1|5548.1|5546.69|5546.69|0
1629381610000|2021-08-19 14:00:10|5548.45|5548.45|5548.79|5548.79|5548.79|5548.79|5548.45|5548.45|0
1629381630000|2021-08-19 14:00:30|5548.44|5548.44|5548.32|5548.32|5548.44|5548.44|5548.32|5548.32|0
1629381640000|2021-08-19 14:00:40|5548.68|5548.68|5549.27|5549.27|5549.27|5549.27|5548.68|5548.68|0
1629381650000|2021-08-19 14:00:50|5549.63|5549.63|5550.44|5550.44|5550.44|5550.44|5549.63|5549.63|0
1629381660000|2021-08-19 14:01:00|5550.2|5550.2|5549.49|5549.49|5550.55|5550.55|5549.49|5549.49|0
1629381680000|2021-08-19 14:01:20|5550.2|5550.2|5550.2|5550.2|5550.2|5550.2|5550.2|5550.2|0
1629381690000|2021-08-19 14:01:30|5550.55|5550.55|5551.25|5551.25|5551.25|5551.25|5550.55|5550.55|0
1629381720000|2021-08-19 14:02:00|5551.61|5551.61|5551.72|5551.72|5552.08|5552.08|5551.37|5551.37|0
1629381740000|2021-08-19 14:02:20|5551.01|5551.01|5551.13|5551.13|5551.13|5551.13|5550.66|5550.66|0
1629381750000|2021-08-19 14:02:30|5551.84|5551.84|5551.61|5551.61|5552.2|5552.2|5551.61|5551.61|0
1629381760000|2021-08-19 14:02:40|5551.26|5551.26|5550.55|5550.55|5551.26|5551.26|5550.55|5550.55|0
1629381770000|2021-08-19 14:02:50|5551.26|5551.26|5550.32|5550.32|5551.26|5551.26|5550.32|5550.32|0
1629381780000|2021-08-19 14:03:00|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.61|5549.61|0
1629381790000|2021-08-19 14:03:10|5549.25|5549.25|5549.25|5549.25|5549.25|5549.25|5549.25|5549.25|0
1629381810000|2021-08-19 14:03:30|5549.59|5549.59|5549.25|5549.25|5549.59|5549.59|5549.25|5549.25|0
1629381820000|2021-08-19 14:03:40|5549.61|5549.61|5549.61|5549.61|5549.61|5549.61|5549.61|5549.61|0
1629381830000|2021-08-19 14:03:50|5549.33|5549.33|5549.68|5549.68|5549.68|5549.68|5548.62|5548.62|0
1629381850000|2021-08-19 14:04:10|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|5549.33|0
1629381860000|2021-08-19 14:04:20|5548.62|5548.62|5548.97|5548.97|5548.97|5548.97|5548.62|5548.62|0
1629381900000|2021-08-19 14:05:00|5547.55|5547.55|5546.96|5546.96|5548.26|5548.26|5546.96|5546.96|0
1629381910000|2021-08-19 14:05:10|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|5546.84|0
1629381920000|2021-08-19 14:05:20|5545.42|5545.42|5545.77|5545.77|5545.77|5545.77|5545.42|5545.42|0
1629381930000|2021-08-19 14:05:30|5545.06|5545.06|5544.13|5544.13|5545.06|5545.06|5543.78|5543.78|0
1629381940000|2021-08-19 14:05:40|5543.78|5543.78|5545.08|5545.08|5545.08|5545.08|5543.78|5543.78|0
1629381950000|2021-08-19 14:05:50|5544.37|5544.37|5544.01|5544.01|5544.37|5544.37|5544.01|5544.01|0
1629381980000|2021-08-19 14:06:20|5543.66|5543.66|5543.3|5543.3|5543.66|5543.66|5542.95|5542.95|0
1629381990000|2021-08-19 14:06:30|5544.01|5544.01|5542.95|5542.95|5544.01|5544.01|5542.95|5542.95|0
1629382000000|2021-08-19 14:06:40|5542.59|5542.59|5541.9|5541.9|5542.59|5542.59|5541.9|5541.9|0
1629382010000|2021-08-19 14:06:50|5542.25|5542.25|5542.96|5542.96|5543.32|5543.32|5542.25|5542.25|0
1629382020000|2021-08-19 14:07:00|5542.84|5542.84|5543.08|5543.08|5543.08|5543.08|5542.84|5542.84|0
1629382030000|2021-08-19 14:07:10|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|0
1629382040000|2021-08-19 14:07:20|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|5543.43|0
1629382060000|2021-08-19 14:07:40|5543.31|5543.31|5542.6|5542.6|5543.31|5543.31|5542.6|5542.6|0
1629382070000|2021-08-19 14:07:50|5542.25|5542.25|5542.25|5542.25|5542.25|5542.25|5542.25|5542.25|0
1629382080000|2021-08-19 14:08:00|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|0
1629382090000|2021-08-19 14:08:10|5541.65|5541.65|5540.94|5540.94|5541.65|5541.65|5540.94|5540.94|0
1629382100000|2021-08-19 14:08:20|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|0
1629382110000|2021-08-19 14:08:30|5541.3|5541.3|5540.47|5540.47|5541.3|5541.3|5540.47|5540.47|0
1629382120000|2021-08-19 14:08:40|5539.79|5539.79|5538.72|5538.72|5539.79|5539.79|5538.37|5538.37|0
1629382140000|2021-08-19 14:09:00|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|5539.43|0
1629382150000|2021-08-19 14:09:10|5539.19|5539.19|5538.84|5538.84|5539.19|5539.19|5538.84|5538.84|0
1629382180000|2021-08-19 14:09:40|5538.48|5538.48|5538.84|5538.84|5538.84|5538.84|5538.48|5538.48|0
1629382190000|2021-08-19 14:09:50|5538.48|5538.48|5538.36|5538.36|5538.48|5538.48|5538.24|5538.24|0
1629382200000|2021-08-19 14:10:00|5537.65|5537.65|5538.36|5538.36|5538.36|5538.36|5537.65|5537.65|0
1629382210000|2021-08-19 14:10:10|5539.07|5539.07|5540.83|5540.83|5540.83|5540.83|5539.07|5539.07|0
1629382220000|2021-08-19 14:10:20|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|0
1629382230000|2021-08-19 14:10:30|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|5540.83|0
1629382240000|2021-08-19 14:10:40|5541.18|5541.18|5540.83|5540.83|5541.18|5541.18|5540.83|5540.83|0
1629382270000|2021-08-19 14:11:10|5540.59|5540.59|5540.59|5540.59|5540.59|5540.59|5540.59|5540.59|0
1629382280000|2021-08-19 14:11:20|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|0
1629382290000|2021-08-19 14:11:30|5541.65|5541.65|5540.94|5540.94|5541.65|5541.65|5540.94|5540.94|0
1629382300000|2021-08-19 14:11:40|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|5541.65|0
1629382310000|2021-08-19 14:11:50|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|5542.01|0
1629382320000|2021-08-19 14:12:00|5542.35|5542.35|5544.78|5544.78|5544.78|5544.78|5542.35|5542.35|0
1629382330000|2021-08-19 14:12:10|5544.42|5544.42|5544.42|5544.42|5544.42|5544.42|5544.42|5544.42|0
1629382340000|2021-08-19 14:12:20|5544.78|5544.78|5545.13|5545.13|5545.13|5545.13|5544.78|5544.78|0
1629382350000|2021-08-19 14:12:30|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|5545.49|0
1629382360000|2021-08-19 14:12:40|5545.13|5545.13|5544.78|5544.78|5545.13|5545.13|5544.78|5544.78|0
1629382370000|2021-08-19 14:12:50|5545.46|5545.46|5545.11|5545.11|5545.46|5545.46|5545.11|5545.11|0
1629382390000|2021-08-19 14:13:10|5545.46|5545.46|5545.11|5545.11|5545.46|5545.46|5544.4|5544.4|0
1629382410000|2021-08-19 14:13:30|5544.82|5544.82|5545.11|5545.11|5545.39|5545.39|5544.82|5544.82|0
1629382430000|2021-08-19 14:13:50|5544.75|5544.75|5545.11|5545.11|5545.11|5545.11|5544.75|5544.75|0
1629382440000|2021-08-19 14:14:00|5544.87|5544.87|5545.43|5545.43|5545.43|5545.43|5544.87|5544.87|0
1629382450000|2021-08-19 14:14:10|5545.07|5545.07|5545.07|5545.07|5545.07|5545.07|5545.07|5545.07|0
1629382470000|2021-08-19 14:14:30|5544.84|5544.84|5544.6|5544.6|5544.84|5544.84|5544.6|5544.6|0
1629382480000|2021-08-19 14:14:40|5544.26|5544.26|5544.26|5544.26|5544.26|5544.26|5544.26|5544.26|0
1629382490000|2021-08-19 14:14:50|5543.91|5543.91|5543.35|5543.35|5543.91|5543.91|5543.35|5543.35|0
1629382500000|2021-08-19 14:15:00|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|0
1629382510000|2021-08-19 14:15:10|5542.64|5542.64|5542.29|5542.29|5542.64|5542.64|5542.29|5542.29|0
1629382520000|2021-08-19 14:15:20|5541.94|5541.94|5540.77|5540.77|5541.94|5541.94|5540.77|5540.77|0
1629382540000|2021-08-19 14:15:40|5541.12|5541.12|5541.48|5541.48|5541.48|5541.48|5541.12|5541.12|0
1629382550000|2021-08-19 14:15:50|5541.83|5541.83|5541.48|5541.48|5541.83|5541.83|5541.48|5541.48|0
1629382560000|2021-08-19 14:16:00|5541.83|5541.83|5542.07|5542.07|5542.07|5542.07|5541.83|5541.83|0
1629382570000|2021-08-19 14:16:10|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|0
1629382580000|2021-08-19 14:16:20|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1629382590000|2021-08-19 14:16:30|5541.01|5541.01|5541.36|5541.36|5541.36|5541.36|5541.01|5541.01|0
1629382600000|2021-08-19 14:16:40|5541.01|5541.01|5540.43|5540.43|5541.01|5541.01|5540.43|5540.43|0
1629382610000|2021-08-19 14:16:50|5539.72|5539.72|5539.72|5539.72|5539.72|5539.72|5539.72|5539.72|0
1629382620000|2021-08-19 14:17:00|5539.48|5539.48|5538.41|5538.41|5539.48|5539.48|5538.41|5538.41|0
1629382640000|2021-08-19 14:17:20|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|0
1629382650000|2021-08-19 14:17:30|5538.49|5538.49|5538.49|5538.49|5538.49|5538.49|5538.49|5538.49|0
1629382660000|2021-08-19 14:17:40|5538.73|5538.73|5537.89|5537.89|5538.73|5538.73|5537.89|5537.89|0
1629382670000|2021-08-19 14:17:50|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|5537.55|0
1629382680000|2021-08-19 14:18:00|5537.89|5537.89|5537.57|5537.57|5538.25|5538.25|5537.57|5537.57|0
1629382690000|2021-08-19 14:18:10|5537.21|5537.21|5536.5|5536.5|5537.21|5537.21|5536.5|5536.5|0
1629382700000|2021-08-19 14:18:20|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|0
1629382720000|2021-08-19 14:18:40|5535.51|5535.51|5536.22|5536.22|5536.22|5536.22|5535.51|5535.51|0
1629382730000|2021-08-19 14:18:50|5536.58|5536.58|5538.22|5538.22|5538.22|5538.22|5536.58|5536.58|0
1629382740000|2021-08-19 14:19:00|5538.56|5538.56|5539.75|5539.75|5540.1|5540.1|5538.56|5538.56|0
1629382760000|2021-08-19 14:19:20|5539.04|5539.04|5538.68|5538.68|5539.04|5539.04|5538.68|5538.68|0
1629382770000|2021-08-19 14:19:30|5538.34|5538.34|5538.34|5538.34|5538.34|5538.34|5538.34|5538.34|0
1629382790000|2021-08-19 14:19:50|5538.22|5538.22|5538.22|5538.22|5538.22|5538.22|5538.22|5538.22|0
1629382800000|2021-08-19 14:20:00|5538.1|5538.1|5538.1|5538.1|5538.1|5538.1|5538.1|5538.1|0
1629382830000|2021-08-19 14:20:30|5537.75|5537.75|5538.46|5538.46|5538.46|5538.46|5537.75|5537.75|0
1629382850000|2021-08-19 14:20:50|5539.16|5539.16|5540.46|5540.46|5540.46|5540.46|5539.16|5539.16|0
1629382860000|2021-08-19 14:21:00|5538.68|5538.68|5538.8|5538.8|5539.04|5539.04|5538.68|5538.68|0
1629382870000|2021-08-19 14:21:10|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1629382880000|2021-08-19 14:21:20|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|0
1629382890000|2021-08-19 14:21:30|5539.51|5539.51|5539.51|5539.51|5539.51|5539.51|5539.51|5539.51|0
1629382950000|2021-08-19 14:22:30|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1629382960000|2021-08-19 14:22:40|5541.29|5541.29|5541.29|5541.29|5541.29|5541.29|5541.29|5541.29|0
1629382970000|2021-08-19 14:22:50|5540.94|5540.94|5540.11|5540.11|5540.94|5540.94|5540.11|5540.11|0
1629382990000|2021-08-19 14:23:10|5539.75|5539.75|5539.75|5539.75|5539.75|5539.75|5539.75|5539.75|0
1629383000000|2021-08-19 14:23:20|5540.11|5540.11|5541.64|5541.64|5541.64|5541.64|5540.11|5540.11|0
1629383010000|2021-08-19 14:23:30|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|0
1629383020000|2021-08-19 14:23:40|5541.52|5541.52|5541.52|5541.52|5541.52|5541.52|5541.28|5541.28|0
1629383030000|2021-08-19 14:23:50|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|0
1629383040000|2021-08-19 14:24:00|5542.59|5542.59|5542.59|5542.59|5542.59|5542.59|5542.59|5542.59|0
1629383050000|2021-08-19 14:24:10|5543.58|5543.58|5543.58|5543.58|5543.58|5543.58|5543.58|5543.58|0
1629383060000|2021-08-19 14:24:20|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|0
1629383070000|2021-08-19 14:24:30|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|0
1629383090000|2021-08-19 14:24:50|5543.92|5543.92|5543.56|5543.56|5543.92|5543.92|5543.56|5543.56|0
1629383100000|2021-08-19 14:25:00|5543.21|5543.21|5542.5|5542.5|5543.21|5543.21|5542.5|5542.5|0
1629383110000|2021-08-19 14:25:10|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|5543.21|0
1629383120000|2021-08-19 14:25:20|5542.87|5542.87|5542.98|5542.98|5543.22|5543.22|5542.87|5542.87|0
1629383130000|2021-08-19 14:25:30|5542.63|5542.63|5541.93|5541.93|5542.63|5542.63|5541.93|5541.93|0
1629383140000|2021-08-19 14:25:40|5541.7|5541.7|5541.7|5541.7|5541.7|5541.7|5541.7|5541.7|0
1629383150000|2021-08-19 14:25:50|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|0
1629383160000|2021-08-19 14:26:00|5541.7|5541.7|5540.28|5540.28|5541.7|5541.7|5540.28|5540.28|0
1629383180000|2021-08-19 14:26:20|5540.04|5540.04|5539.92|5539.92|5540.04|5540.04|5539.92|5539.92|0
1629383210000|2021-08-19 14:26:50|5540.27|5540.27|5540.27|5540.27|5540.27|5540.27|5540.27|5540.27|0
1629383220000|2021-08-19 14:27:00|5540.63|5540.63|5541.7|5541.7|5541.7|5541.7|5540.63|5540.63|0
1629383240000|2021-08-19 14:27:20|5540.99|5540.99|5541.35|5541.35|5541.35|5541.35|5540.99|5540.99|0
1629383250000|2021-08-19 14:27:30|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|5540.28|0
1629383270000|2021-08-19 14:27:50|5540.16|5540.16|5540.52|5540.52|5540.52|5540.52|5540.16|5540.16|0
1629383280000|2021-08-19 14:28:00|5540.87|5540.87|5540.87|5540.87|5541.23|5541.23|5540.87|5540.87|0
1629383290000|2021-08-19 14:28:10|5540.52|5540.52|5540.52|5540.52|5540.52|5540.52|5540.52|5540.52|0
1629383300000|2021-08-19 14:28:20|5540.16|5540.16|5540.44|5540.44|5540.44|5540.44|5540.16|5540.16|0
1629383310000|2021-08-19 14:28:30|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|5541.51|0
1629383320000|2021-08-19 14:28:40|5541.15|5541.15|5541.15|5541.15|5541.15|5541.15|5541.15|5541.15|0
1629383330000|2021-08-19 14:28:50|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|5541.04|0
1629383360000|2021-08-19 14:29:20|5540.68|5540.68|5540.45|5540.45|5540.68|5540.68|5540.45|5540.45|0
1629383370000|2021-08-19 14:29:30|5540.8|5540.8|5539.61|5539.61|5540.8|5540.8|5539.61|5539.61|0
1629383380000|2021-08-19 14:29:40|5540.32|5540.32|5539.42|5539.42|5540.32|5540.32|5539.42|5539.42|0
1629383400000|2021-08-19 14:30:00|5539.66|5539.66|5540.01|5540.01|5540.01|5540.01|5539.3|5539.3|0
1629383410000|2021-08-19 14:30:10|5540.35|5540.35|5540.71|5540.71|5540.71|5540.71|5540.35|5540.35|0
1629383420000|2021-08-19 14:30:20|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|5541.18|0
1629383430000|2021-08-19 14:30:30|5540.47|5540.47|5539.76|5539.76|5540.47|5540.47|5539.76|5539.76|0
1629383440000|2021-08-19 14:30:40|5539.64|5539.64|5539.64|5539.64|5539.64|5539.64|5539.64|5539.64|0
1629383450000|2021-08-19 14:30:50|5539.3|5539.3|5538.95|5538.95|5539.3|5539.3|5538.95|5538.95|0
1629383460000|2021-08-19 14:31:00|5539.3|5539.3|5539.07|5539.07|5539.3|5539.3|5539.07|5539.07|0
1629383470000|2021-08-19 14:31:10|5539.42|5539.42|5539.66|5539.66|5539.66|5539.66|5539.42|5539.42|0
1629383480000|2021-08-19 14:31:20|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|0
1629383490000|2021-08-19 14:31:30|5538.95|5538.95|5537.65|5537.65|5538.95|5538.95|5536.94|5536.94|0
1629383500000|2021-08-19 14:31:40|5538|5538|5538.36|5538.36|5538.36|5538.36|5538|5538|0
1629383520000|2021-08-19 14:32:00|5538.71|5538.71|5538.83|5538.83|5538.83|5538.83|5538.71|5538.71|0
1629383530000|2021-08-19 14:32:10|5539.54|5539.54|5539.18|5539.18|5539.54|5539.54|5539.18|5539.18|0
1629383540000|2021-08-19 14:32:20|5538.83|5538.83|5538.83|5538.83|5538.83|5538.83|5538.83|5538.83|0
1629383570000|2021-08-19 14:32:50|5538.12|5538.12|5536.94|5536.94|5538.12|5538.12|5536.94|5536.94|0
1629383590000|2021-08-19 14:33:10|5536.6|5536.6|5536.6|5536.6|5536.6|5536.6|5536.6|5536.6|0
1629383600000|2021-08-19 14:33:20|5536.24|5536.24|5536.24|5536.24|5536.24|5536.24|5536.24|5536.24|0
1629383630000|2021-08-19 14:33:50|5535.53|5535.53|5535.18|5535.18|5535.53|5535.53|5535.18|5535.18|0
1629383640000|2021-08-19 14:34:00|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|0
1629383650000|2021-08-19 14:34:10|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1629383660000|2021-08-19 14:34:20|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|0
1629383670000|2021-08-19 14:34:30|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|5535.19|0
1629383680000|2021-08-19 14:34:40|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|5534.83|0
1629383690000|2021-08-19 14:34:50|5534.66|5534.66|5534.6|5534.6|5534.66|5534.66|5534.6|5534.6|0
1629383710000|2021-08-19 14:35:10|5534.24|5534.24|5533.77|5533.77|5534.24|5534.24|5533.77|5533.77|0
1629383720000|2021-08-19 14:35:20|5533.41|5533.41|5532.48|5532.48|5533.41|5533.41|5532.48|5532.48|0
1629383730000|2021-08-19 14:35:30|5532.36|5532.36|5532.01|5532.01|5532.36|5532.36|5532.01|5532.01|0
1629383740000|2021-08-19 14:35:40|5532.07|5532.07|5531.83|5531.83|5532.07|5532.07|5531.83|5531.83|0
1629383750000|2021-08-19 14:35:50|5530.77|5530.77|5530.77|5530.77|5530.77|5530.77|5530.77|5530.77|0
1629383760000|2021-08-19 14:36:00|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|5530.94|0
1629383770000|2021-08-19 14:36:10|5530.59|5530.59|5530.41|5530.41|5531.12|5531.12|5530.41|5530.41|0
1629383780000|2021-08-19 14:36:20|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|5531.48|0
1629383790000|2021-08-19 14:36:30|5531.95|5531.95|5532.29|5532.29|5532.29|5532.29|5531.95|5531.95|0
1629383800000|2021-08-19 14:36:40|5532.06|5532.06|5533.54|5533.54|5533.54|5533.54|5531.77|5531.77|0
1629383820000|2021-08-19 14:37:00|5533.9|5533.9|5533.54|5533.54|5533.9|5533.9|5533.54|5533.54|0
1629383830000|2021-08-19 14:37:10|5533.9|5533.9|5533.9|5533.9|5533.9|5533.9|5533.9|5533.9|0
1629383840000|2021-08-19 14:37:20|5533.54|5533.54|5533.19|5533.19|5533.54|5533.54|5533.19|5533.19|0
1629383850000|2021-08-19 14:37:30|5532.83|5532.83|5532.48|5532.48|5532.83|5532.83|5532.48|5532.48|0
1629383880000|2021-08-19 14:38:00|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|5532.12|0
1629383900000|2021-08-19 14:38:20|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|0
1629383920000|2021-08-19 14:38:40|5531.59|5531.59|5531.59|5531.59|5531.59|5531.59|5531.59|5531.59|0
1629383930000|2021-08-19 14:38:50|5531.23|5531.23|5530.88|5530.88|5531.23|5531.23|5530.88|5530.88|0
1629383940000|2021-08-19 14:39:00|5531.59|5531.59|5531.23|5531.23|5531.59|5531.59|5531.23|5531.23|0
1629383960000|2021-08-19 14:39:20|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|0
1629383970000|2021-08-19 14:39:30|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|0
1629383990000|2021-08-19 14:39:50|5531.06|5531.06|5531.41|5531.41|5531.41|5531.41|5531.06|5531.06|0
1629384000000|2021-08-19 14:40:00|5531.06|5531.06|5530.7|5530.7|5531.06|5531.06|5530.7|5530.7|0
1629384010000|2021-08-19 14:40:10|5530.35|5530.35|5530.35|5530.35|5530.35|5530.35|5530.35|5530.35|0
1629384020000|2021-08-19 14:40:20|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|5530.01|0
1629384030000|2021-08-19 14:40:30|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|0
1629384040000|2021-08-19 14:40:40|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|5530.18|0
1629384060000|2021-08-19 14:41:00|5529.83|5529.83|5529.47|5529.47|5529.83|5529.83|5529.47|5529.47|0
1629384080000|2021-08-19 14:41:20|5529.18|5529.18|5529.18|5529.18|5529.18|5529.18|5529.18|5529.18|0
1629384090000|2021-08-19 14:41:30|5528.82|5528.82|5528.82|5528.82|5528.82|5528.82|5528.82|5528.82|0
1629384100000|2021-08-19 14:41:40|5528.47|5528.47|5528.35|5528.35|5528.47|5528.47|5528.35|5528.35|0
1629384110000|2021-08-19 14:41:50|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1629384120000|2021-08-19 14:42:00|5527.88|5527.88|5526.7|5526.7|5527.88|5527.88|5526.7|5526.7|0
1629384130000|2021-08-19 14:42:10|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|0
1629384140000|2021-08-19 14:42:20|5526.76|5526.76|5526.76|5526.76|5527.12|5527.12|5526.76|5526.76|0
1629384150000|2021-08-19 14:42:30|5527|5527|5527|5527|5527|5527|5527|5527|0
1629384160000|2021-08-19 14:42:40|5526.76|5526.76|5526.41|5526.41|5526.76|5526.76|5526.41|5526.41|0
1629384170000|2021-08-19 14:42:50|5526.17|5526.17|5525.58|5525.58|5526.17|5526.17|5525.58|5525.58|0
1629384180000|2021-08-19 14:43:00|5524.51|5524.51|5523.35|5523.35|5524.51|5524.51|5523.35|5523.35|0
1629384200000|2021-08-19 14:43:20|5523.7|5523.7|5523.7|5523.7|5523.7|5523.7|5523.7|5523.7|0
1629384210000|2021-08-19 14:43:30|5523.35|5523.35|5524.04|5524.04|5524.04|5524.04|5523.35|5523.35|0
1629384220000|2021-08-19 14:43:40|5524.16|5524.16|5523.92|5523.92|5524.16|5524.16|5523.92|5523.92|0
1629384230000|2021-08-19 14:43:50|5523.21|5523.21|5522.15|5522.15|5523.21|5523.21|5522.15|5522.15|0
1629384240000|2021-08-19 14:44:00|5522.86|5522.86|5523.21|5523.21|5523.21|5523.21|5522.86|5522.86|0
1629384250000|2021-08-19 14:44:10|5523.33|5523.33|5523.51|5523.51|5523.51|5523.51|5523.33|5523.33|0
1629384260000|2021-08-19 14:44:20|5523.23|5523.23|5523.23|5523.23|5523.23|5523.23|5523.23|5523.23|0
1629384270000|2021-08-19 14:44:30|5522.99|5522.99|5523.23|5523.23|5523.23|5523.23|5522.99|5522.99|0
1629384280000|2021-08-19 14:44:40|5523.4|5523.4|5523.05|5523.05|5523.4|5523.4|5522.69|5522.69|0
1629384290000|2021-08-19 14:44:50|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1629384300000|2021-08-19 14:45:00|5522.71|5522.71|5523.24|5523.24|5523.24|5523.24|5522.71|5522.71|0
1629384320000|2021-08-19 14:45:20|5523.59|5523.59|5523.53|5523.53|5523.59|5523.59|5523.42|5523.42|0
1629384330000|2021-08-19 14:45:30|5523.77|5523.77|5524.11|5524.11|5524.11|5524.11|5523.77|5523.77|0
1629384340000|2021-08-19 14:45:40|5524.47|5524.47|5525.22|5525.22|5525.22|5525.22|5524.47|5524.47|0
1629384350000|2021-08-19 14:45:50|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|5525.34|0
1629384360000|2021-08-19 14:46:00|5524.63|5524.63|5525.34|5525.34|5525.34|5525.34|5524.63|5524.63|0
1629384370000|2021-08-19 14:46:10|5525.7|5525.7|5526.39|5526.39|5526.39|5526.39|5525.7|5525.7|0
1629384380000|2021-08-19 14:46:20|5526.04|5526.04|5525.33|5525.33|5526.04|5526.04|5525.33|5525.33|0
1629384410000|2021-08-19 14:46:50|5525.56|5525.56|5524.5|5524.5|5525.56|5525.56|5524.14|5524.14|0
1629384420000|2021-08-19 14:47:00|5524.85|5524.85|5524.85|5524.85|5524.85|5524.85|5524.85|5524.85|0
1629384460000|2021-08-19 14:47:40|5525.21|5525.21|5525.21|5525.21|5525.21|5525.21|5525.21|5525.21|0
1629384470000|2021-08-19 14:47:50|5524.85|5524.85|5524.85|5524.85|5524.85|5524.85|5524.85|5524.85|0
1629384480000|2021-08-19 14:48:00|5525.21|5525.21|5525.56|5525.56|5525.56|5525.56|5525.21|5525.21|0
1629384490000|2021-08-19 14:48:10|5525.39|5525.39|5525.39|5525.39|5525.39|5525.39|5525.39|5525.39|0
1629384520000|2021-08-19 14:48:40|5525.03|5525.03|5524.15|5524.15|5525.03|5525.03|5524.15|5524.15|0
1629384540000|2021-08-19 14:49:00|5524.39|5524.39|5525.33|5525.33|5525.33|5525.33|5524.39|5524.39|0
1629384550000|2021-08-19 14:49:10|5525.22|5525.22|5525.33|5525.33|5525.33|5525.33|5525.22|5525.22|0
1629384560000|2021-08-19 14:49:20|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1629384570000|2021-08-19 14:49:30|5526.31|5526.31|5527.73|5527.73|5527.73|5527.73|5526.31|5526.31|0
1629384580000|2021-08-19 14:49:40|5528.21|5528.21|5528.39|5528.39|5528.39|5528.39|5528.21|5528.21|0
1629384590000|2021-08-19 14:49:50|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|0
1629384620000|2021-08-19 14:50:20|5528.39|5528.39|5529.1|5529.1|5529.1|5529.1|5528.39|5528.39|0
1629384630000|2021-08-19 14:50:30|5528.39|5528.39|5528.74|5528.74|5528.74|5528.74|5528.39|5528.39|0
1629384660000|2021-08-19 14:51:00|5529.45|5529.45|5529.81|5529.81|5529.81|5529.81|5529.45|5529.45|0
1629384670000|2021-08-19 14:51:10|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|0
1629384680000|2021-08-19 14:51:20|5530.04|5530.04|5529.98|5529.98|5530.04|5530.04|5529.98|5529.98|0
1629384700000|2021-08-19 14:51:40|5530.22|5530.22|5530.1|5530.1|5530.22|5530.22|5529.98|5529.98|0
1629384710000|2021-08-19 14:51:50|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|5530.46|0
1629384730000|2021-08-19 14:52:10|5530.52|5530.52|5531.57|5531.57|5531.57|5531.57|5530.52|5530.52|0
1629384740000|2021-08-19 14:52:20|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|5531.92|0
1629384750000|2021-08-19 14:52:30|5531.57|5531.57|5529.79|5529.79|5531.57|5531.57|5529.79|5529.79|0
1629384760000|2021-08-19 14:52:40|5529.51|5529.51|5529.51|5529.51|5529.51|5529.51|5529.51|5529.51|0
1629384770000|2021-08-19 14:52:50|5529.86|5529.86|5529.63|5529.63|5529.86|5529.86|5529.63|5529.63|0
1629384780000|2021-08-19 14:53:00|5529.98|5529.98|5529.98|5529.98|5529.98|5529.98|5529.98|5529.98|0
1629384810000|2021-08-19 14:53:30|5529.64|5529.64|5529.06|5529.06|5529.64|5529.64|5529.06|5529.06|0
1629384820000|2021-08-19 14:53:40|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|0
1629384850000|2021-08-19 14:54:10|5528.71|5528.71|5528.95|5528.95|5528.95|5528.95|5528.71|5528.71|0
1629384870000|2021-08-19 14:54:30|5529.3|5529.3|5529.66|5529.66|5529.66|5529.66|5529.3|5529.3|0
1629384900000|2021-08-19 14:55:00|5529.42|5529.42|5529.78|5529.78|5529.78|5529.78|5529.42|5529.42|0
1629384910000|2021-08-19 14:55:10|5530.12|5530.12|5530.81|5530.81|5530.81|5530.81|5529.76|5529.76|0
1629384920000|2021-08-19 14:55:20|5531.17|5531.17|5531.76|5531.76|5531.76|5531.76|5531.17|5531.17|0
1629384930000|2021-08-19 14:55:30|5531.59|5531.59|5531.94|5531.94|5531.94|5531.94|5531.59|5531.59|0
1629384940000|2021-08-19 14:55:40|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|0
1629384960000|2021-08-19 14:56:00|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|0
1629384970000|2021-08-19 14:56:10|5533.3|5533.3|5533.36|5533.36|5533.72|5533.72|5533.3|5533.3|0
1629384990000|2021-08-19 14:56:30|5533.19|5533.19|5533.19|5533.19|5533.19|5533.19|5533.19|5533.19|0
1629385000000|2021-08-19 14:56:40|5533.53|5533.53|5533.53|5533.53|5533.53|5533.53|5533.53|5533.53|0
1629385010000|2021-08-19 14:56:50|5533.88|5533.88|5534.47|5534.47|5534.47|5534.47|5533.88|5533.88|0
1629385020000|2021-08-19 14:57:00|5534.83|5534.83|5535.58|5535.58|5535.94|5535.94|5534.83|5534.83|0
1629385030000|2021-08-19 14:57:10|5535.52|5535.52|5536.16|5536.16|5536.51|5536.51|5535.52|5535.52|0
1629385040000|2021-08-19 14:57:20|5536.33|5536.33|5536.69|5536.69|5537.4|5537.4|5536.33|5536.33|0
1629385060000|2021-08-19 14:57:40|5535.98|5535.98|5535.98|5535.98|5535.98|5535.98|5535.98|5535.98|0
1629385070000|2021-08-19 14:57:50|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|0
1629385090000|2021-08-19 14:58:10|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|5536.33|0
1629385100000|2021-08-19 14:58:20|5535.98|5535.98|5535.98|5535.98|5535.98|5535.98|5535.62|5535.62|0
1629385110000|2021-08-19 14:58:30|5536.33|5536.33|5535.27|5535.27|5536.33|5536.33|5535.27|5535.27|0
1629385130000|2021-08-19 14:58:50|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|0
1629385140000|2021-08-19 14:59:00|5535.98|5535.98|5536.1|5536.1|5536.1|5536.1|5535.98|5535.98|0
1629385150000|2021-08-19 14:59:10|5535.8|5535.8|5536.33|5536.33|5536.33|5536.33|5535.8|5535.8|0
1629385170000|2021-08-19 14:59:30|5536.57|5536.57|5536.33|5536.33|5536.57|5536.57|5536.33|5536.33|0
1629385200000|2021-08-19 15:00:00|5536.45|5536.45|5537.09|5537.09|5537.09|5537.09|5536.45|5536.45|0
1629385210000|2021-08-19 15:00:10|5536.81|5536.81|5536.1|5536.1|5536.81|5536.81|5536.1|5536.1|0
1629385240000|2021-08-19 15:00:40|5535.39|5535.39|5535.03|5535.03|5535.39|5535.39|5535.03|5535.03|0
1629385250000|2021-08-19 15:00:50|5535.39|5535.39|5535.62|5535.62|5535.62|5535.62|5535.27|5535.27|0
1629385260000|2021-08-19 15:01:00|5535.57|5535.57|5535.51|5535.51|5535.57|5535.57|5535.51|5535.51|0
1629385270000|2021-08-19 15:01:10|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|5535.15|0
1629385280000|2021-08-19 15:01:20|5535.51|5535.51|5535.15|5535.15|5535.75|5535.75|5535.15|5535.15|0
1629385300000|2021-08-19 15:01:40|5534.09|5534.09|5535.15|5535.15|5535.15|5535.15|5534.09|5534.09|0
1629385310000|2021-08-19 15:01:50|5535.86|5535.86|5535.8|5535.8|5535.86|5535.86|5535.8|5535.8|0
1629385320000|2021-08-19 15:02:00|5536.04|5536.04|5535.8|5535.8|5536.04|5536.04|5535.45|5535.45|0
1629385330000|2021-08-19 15:02:10|5535.45|5535.45|5535.09|5535.09|5535.45|5535.45|5535.09|5535.09|0
1629385340000|2021-08-19 15:02:20|5535.45|5535.45|5535.09|5535.09|5535.45|5535.45|5535.09|5535.09|0
1629385360000|2021-08-19 15:02:40|5534.74|5534.74|5534.38|5534.38|5534.74|5534.74|5534.38|5534.38|0
1629385370000|2021-08-19 15:02:50|5534.03|5534.03|5533.32|5533.32|5534.03|5534.03|5533.32|5533.32|0
1629385390000|2021-08-19 15:03:10|5533.67|5533.67|5534.38|5534.38|5534.38|5534.38|5533.67|5533.67|0
1629385420000|2021-08-19 15:03:40|5534.74|5534.74|5534.74|5534.74|5534.74|5534.74|5534.74|5534.74|0
1629385430000|2021-08-19 15:03:50|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629385440000|2021-08-19 15:04:00|5534.7|5534.7|5535.05|5535.05|5535.05|5535.05|5534.7|5534.7|0
1629385450000|2021-08-19 15:04:10|5535.29|5535.29|5536.71|5536.71|5536.71|5536.71|5535.29|5535.29|0
1629385460000|2021-08-19 15:04:20|5536.36|5536.36|5536.64|5536.64|5536.64|5536.64|5536.36|5536.36|0
1629385470000|2021-08-19 15:04:30|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|5536.99|0
1629385480000|2021-08-19 15:04:40|5537.17|5537.17|5536.99|5536.99|5537.17|5537.17|5536.99|5536.99|0
1629385490000|2021-08-19 15:04:50|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|0
1629385500000|2021-08-19 15:05:00|5537.7|5537.7|5538.53|5538.53|5538.88|5538.88|5537.7|5537.7|0
1629385510000|2021-08-19 15:05:10|5538.17|5538.17|5538.53|5538.53|5538.53|5538.53|5538.17|5538.17|0
1629385530000|2021-08-19 15:05:30|5538.88|5538.88|5539.24|5539.24|5539.24|5539.24|5538.88|5538.88|0
1629385540000|2021-08-19 15:05:40|5539.3|5539.3|5539.71|5539.71|5539.71|5539.71|5539.3|5539.3|0
1629385550000|2021-08-19 15:05:50|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1629385560000|2021-08-19 15:06:00|5541.13|5541.13|5540.78|5540.78|5541.13|5541.13|5540.42|5540.42|0
1629385570000|2021-08-19 15:06:10|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1629385580000|2021-08-19 15:06:20|5540.78|5540.78|5541.13|5541.13|5541.13|5541.13|5540.78|5540.78|0
1629385590000|2021-08-19 15:06:30|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|5540.78|0
1629385600000|2021-08-19 15:06:40|5540.42|5540.42|5540.78|5540.78|5540.78|5540.78|5540.42|5540.42|0
1629385610000|2021-08-19 15:06:50|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|5541.13|0
1629385620000|2021-08-19 15:07:00|5540.78|5540.78|5540.42|5540.42|5540.78|5540.78|5540.42|5540.42|0
1629385630000|2021-08-19 15:07:10|5540.07|5540.07|5539.71|5539.71|5540.07|5540.07|5539.71|5539.71|0
1629385640000|2021-08-19 15:07:20|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|5540.07|0
1629385650000|2021-08-19 15:07:30|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1629385660000|2021-08-19 15:07:40|5539.71|5539.71|5539.65|5539.65|5539.71|5539.71|5539.65|5539.65|0
1629385670000|2021-08-19 15:07:50|5539.48|5539.48|5539.12|5539.12|5539.48|5539.48|5539.12|5539.12|0
1629385680000|2021-08-19 15:08:00|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|0
1629385690000|2021-08-19 15:08:10|5539.12|5539.12|5538.77|5538.77|5539.12|5539.12|5538.77|5538.77|0
1629385700000|2021-08-19 15:08:20|5538.65|5538.65|5539.01|5539.01|5539.01|5539.01|5538.65|5538.65|0
1629385720000|2021-08-19 15:08:40|5539.36|5539.36|5539.01|5539.01|5539.36|5539.36|5539.01|5539.01|0
1629385730000|2021-08-19 15:08:50|5538.65|5538.65|5539.01|5539.01|5539.01|5539.01|5538.65|5538.65|0
1629385740000|2021-08-19 15:09:00|5539.36|5539.36|5539.48|5539.48|5539.48|5539.48|5539.36|5539.36|0
1629385750000|2021-08-19 15:09:10|5538.77|5538.77|5538.53|5538.53|5538.77|5538.77|5538.53|5538.53|0
1629385780000|2021-08-19 15:09:40|5538.35|5538.35|5538.35|5538.35|5538.35|5538.35|5538.35|5538.35|0
1629385800000|2021-08-19 15:10:00|5538.29|5538.29|5538.41|5538.41|5538.41|5538.41|5538.29|5538.29|0
1629385810000|2021-08-19 15:10:10|5538.06|5538.06|5536.64|5536.64|5538.06|5538.06|5536.28|5536.28|0
1629385820000|2021-08-19 15:10:20|5536.99|5536.99|5536.64|5536.64|5536.99|5536.99|5536.64|5536.64|0
1629385830000|2021-08-19 15:10:30|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|5536.75|0
1629385860000|2021-08-19 15:11:00|5536.4|5536.4|5535.69|5535.69|5536.4|5536.4|5535.69|5535.69|0
1629385880000|2021-08-19 15:11:20|5536.04|5536.04|5536.4|5536.4|5536.4|5536.4|5536.04|5536.04|0
1629385890000|2021-08-19 15:11:30|5536.75|5536.75|5536.99|5536.99|5536.99|5536.99|5536.75|5536.75|0
1629385900000|2021-08-19 15:11:40|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|0
1629385910000|2021-08-19 15:11:50|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|5537.69|0
1629385960000|2021-08-19 15:12:40|5537.33|5537.33|5536.62|5536.62|5537.33|5537.33|5536.62|5536.62|0
1629385970000|2021-08-19 15:12:50|5536.68|5536.68|5536.34|5536.34|5536.68|5536.68|5536.34|5536.34|0
1629385980000|2021-08-19 15:13:00|5536.1|5536.1|5535.75|5535.75|5536.1|5536.1|5535.75|5535.75|0
1629386010000|2021-08-19 15:13:30|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|0
1629386020000|2021-08-19 15:13:40|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|0
1629386040000|2021-08-19 15:14:00|5534.94|5534.94|5533.82|5533.82|5534.94|5534.94|5533.82|5533.82|0
1629386050000|2021-08-19 15:14:10|5533.47|5533.47|5532.76|5532.76|5533.82|5533.82|5532.76|5532.76|0
1629386060000|2021-08-19 15:14:20|5533.82|5533.82|5533.82|5533.82|5534.18|5534.18|5533.82|5533.82|0
1629386100000|2021-08-19 15:15:00|5534.18|5534.18|5534.71|5534.71|5534.71|5534.71|5534.18|5534.18|0
1629386110000|2021-08-19 15:15:10|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1629386190000|2021-08-19 15:16:30|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|0
1629386210000|2021-08-19 15:16:50|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629386220000|2021-08-19 15:17:00|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|5534.82|0
1629386230000|2021-08-19 15:17:10|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629386240000|2021-08-19 15:17:20|5534.82|5534.82|5534.46|5534.46|5534.82|5534.82|5534.46|5534.46|0
1629386250000|2021-08-19 15:17:30|5534.7|5534.7|5535.04|5535.04|5535.04|5535.04|5534.7|5534.7|0
1629386260000|2021-08-19 15:17:40|5535.39|5535.39|5535.39|5535.39|5535.39|5535.39|5535.39|5535.39|0
1629386280000|2021-08-19 15:18:00|5535.75|5535.75|5536.69|5536.69|5536.69|5536.69|5535.75|5535.75|0
1629386290000|2021-08-19 15:18:10|5536.34|5536.34|5536.34|5536.34|5536.34|5536.34|5536.34|5536.34|0
1629386300000|2021-08-19 15:18:20|5536.1|5536.1|5536.05|5536.05|5536.1|5536.1|5536.05|5536.05|0
1629386320000|2021-08-19 15:18:40|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|0
1629386330000|2021-08-19 15:18:50|5536.76|5536.76|5536.99|5536.99|5536.99|5536.99|5536.76|5536.76|0
1629386340000|2021-08-19 15:19:00|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|0
1629386350000|2021-08-19 15:19:10|5536.98|5536.98|5536.98|5536.98|5536.98|5536.98|5536.98|5536.98|0
1629386360000|2021-08-19 15:19:20|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|0
1629386380000|2021-08-19 15:19:40|5537.39|5537.39|5537.73|5537.73|5537.73|5537.73|5537.39|5537.39|0
1629386390000|2021-08-19 15:19:50|5537.85|5537.85|5537.85|5537.85|5537.85|5537.85|5537.85|5537.85|0
1629386400000|2021-08-19 15:20:00|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1629386410000|2021-08-19 15:20:10|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|5537.73|0
1629386430000|2021-08-19 15:20:30|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|5538.09|0
1629386440000|2021-08-19 15:20:40|5538.44|5538.44|5538.44|5538.44|5538.44|5538.44|5538.44|5538.44|0
1629386450000|2021-08-19 15:20:50|5539.15|5539.15|5538.8|5538.8|5539.15|5539.15|5538.8|5538.8|0
1629386470000|2021-08-19 15:21:10|5539.15|5539.15|5539.15|5539.15|5539.15|5539.15|5539.15|5539.15|0
1629386480000|2021-08-19 15:21:20|5539.51|5539.51|5538.09|5538.09|5539.51|5539.51|5538.09|5538.09|0
1629386490000|2021-08-19 15:21:30|5538.44|5538.44|5538.09|5538.09|5538.44|5538.44|5537.73|5537.73|0
1629386500000|2021-08-19 15:21:40|5538.44|5538.44|5539.15|5539.15|5539.15|5539.15|5538.44|5538.44|0
1629386520000|2021-08-19 15:22:00|5539.27|5539.27|5539.67|5539.67|5539.67|5539.67|5539.27|5539.27|0
1629386540000|2021-08-19 15:22:20|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|5539.31|0
1629386550000|2021-08-19 15:22:30|5539.03|5539.03|5539.39|5539.39|5539.39|5539.39|5539.03|5539.03|0
1629386600000|2021-08-19 15:23:20|5539.15|5539.15|5538.45|5538.45|5539.15|5539.15|5538.45|5538.45|0
1629386620000|2021-08-19 15:23:40|5538.81|5538.81|5539.22|5539.22|5539.22|5539.22|5538.81|5538.81|0
1629386630000|2021-08-19 15:23:50|5538.87|5538.87|5539.22|5539.22|5539.22|5539.22|5538.87|5538.87|0
1629386640000|2021-08-19 15:24:00|5539.46|5539.46|5539.82|5539.82|5539.82|5539.82|5539.46|5539.46|0
1629386650000|2021-08-19 15:24:10|5540.17|5540.17|5539.82|5539.82|5540.53|5540.53|5539.82|5539.82|0
1629386660000|2021-08-19 15:24:20|5539.46|5539.46|5539.82|5539.82|5539.82|5539.82|5539.46|5539.46|0
1629386680000|2021-08-19 15:24:40|5540.17|5540.17|5540.17|5540.17|5540.17|5540.17|5540.17|5540.17|0
1629386690000|2021-08-19 15:24:50|5540.87|5540.87|5540.1|5540.1|5540.87|5540.87|5539.74|5539.74|0
1629386700000|2021-08-19 15:25:00|5540.04|5540.04|5540.39|5540.39|5540.39|5540.39|5540.04|5540.04|0
1629386710000|2021-08-19 15:25:10|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1629386720000|2021-08-19 15:25:20|5540.39|5540.39|5540.39|5540.39|5540.39|5540.39|5540.04|5540.04|0
1629386730000|2021-08-19 15:25:30|5540.63|5540.63|5540.63|5540.63|5540.63|5540.63|5540|5540|0
1629386740000|2021-08-19 15:25:40|5541.34|5541.34|5541.06|5541.06|5541.34|5541.34|5541.06|5541.06|0
1629386750000|2021-08-19 15:25:50|5541.12|5541.12|5541.34|5541.34|5541.52|5541.52|5541.12|5541.12|0
1629386770000|2021-08-19 15:26:10|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|5540.99|0
1629386800000|2021-08-19 15:26:40|5540.63|5540.63|5539.58|5539.58|5540.63|5540.63|5539.58|5539.58|0
1629386810000|2021-08-19 15:26:50|5539.34|5539.34|5539.34|5539.34|5539.34|5539.34|5539.34|5539.34|0
1629386820000|2021-08-19 15:27:00|5538.99|5538.99|5538.99|5538.99|5538.99|5538.99|5538.99|5538.99|0
1629386840000|2021-08-19 15:27:20|5539.34|5539.34|5538.99|5538.99|5539.34|5539.34|5538.99|5538.99|0
1629386850000|2021-08-19 15:27:30|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|0
1629386870000|2021-08-19 15:27:50|5538.99|5538.99|5538.87|5538.87|5538.99|5538.99|5538.87|5538.87|0
1629386880000|2021-08-19 15:28:00|5538.99|5538.99|5537.1|5537.1|5538.99|5538.99|5537.1|5537.1|0
1629386890000|2021-08-19 15:28:10|5536.98|5536.98|5536.98|5536.98|5536.98|5536.98|5536.98|5536.98|0
1629386900000|2021-08-19 15:28:20|5537.33|5537.33|5537.75|5537.75|5537.75|5537.75|5537.33|5537.33|0
1629386910000|2021-08-19 15:28:30|5538.1|5538.1|5538.52|5538.52|5538.52|5538.52|5538.1|5538.1|0
1629386920000|2021-08-19 15:28:40|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|5538.87|0
1629386930000|2021-08-19 15:28:50|5538.52|5538.52|5537.81|5537.81|5538.52|5538.52|5537.81|5537.81|0
1629386940000|2021-08-19 15:29:00|5537.57|5537.57|5537.57|5537.57|5537.57|5537.57|5537.57|5537.57|0
1629386950000|2021-08-19 15:29:10|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|5537.45|0
1629386960000|2021-08-19 15:29:20|5537.1|5537.1|5536.62|5536.62|5537.1|5537.1|5536.03|5536.03|0
1629386970000|2021-08-19 15:29:30|5536.27|5536.27|5536.64|5536.64|5537.32|5537.32|5536.27|5536.27|0
1629386980000|2021-08-19 15:29:40|5536.28|5536.28|5536.62|5536.62|5536.62|5536.62|5536.28|5536.28|0
1629386990000|2021-08-19 15:29:50|5536.5|5536.5|5538.45|5538.45|5538.45|5538.45|5536.5|5536.5|0
1629443710000|2021-08-20 07:15:10|5549.24|5549.24|5549.24|5549.24|5549.24|5549.24|5549.24|5549.24|0
1629443730000|2021-08-20 07:15:30|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|5553.5|0
1629443740000|2021-08-20 07:15:40|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1629443770000|2021-08-20 07:16:10|5552.77|5552.77|5552.06|5552.06|5552.77|5552.77|5552.06|5552.06|0
1629443780000|2021-08-20 07:16:20|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|0
1629443790000|2021-08-20 07:16:30|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|0
1629443840000|2021-08-20 07:17:20|5550.87|5550.87|5550.87|5550.87|5550.87|5550.87|5550.87|5550.87|0
1629443850000|2021-08-20 07:17:30|5551.81|5551.81|5550.87|5550.87|5551.81|5551.81|5550.87|5550.87|0
1629443880000|2021-08-20 07:18:00|5551.22|5551.22|5550.87|5550.87|5551.22|5551.22|5550.87|5550.87|0
1629443890000|2021-08-20 07:18:10|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|0
1629443900000|2021-08-20 07:18:20|5549.11|5549.11|5549.11|5549.11|5549.11|5549.11|5549.11|5549.11|0
1629443920000|2021-08-20 07:18:40|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|5550.53|0
1629443930000|2021-08-20 07:18:50|5552.3|5552.3|5551.59|5551.59|5552.3|5552.3|5551.59|5551.59|0
1629443940000|2021-08-20 07:19:00|5551.83|5551.83|5551.71|5551.71|5551.83|5551.83|5551.71|5551.71|0
1629443950000|2021-08-20 07:19:10|5550.64|5550.64|5552.06|5552.06|5552.06|5552.06|5550.64|5550.64|0
1629443960000|2021-08-20 07:19:20|5552.42|5552.42|5551.71|5551.71|5552.42|5552.42|5551.71|5551.71|0
1629443990000|2021-08-20 07:19:50|5551.95|5551.95|5553.62|5553.62|5553.62|5553.62|5551.95|5551.95|0
1629444000000|2021-08-20 07:20:00|5553.9|5553.9|5552.85|5552.85|5553.9|5553.9|5552.85|5552.85|0
1629444010000|2021-08-20 07:20:10|5554.27|5554.27|5554.16|5554.16|5554.75|5554.75|5554.16|5554.16|0
1629444040000|2021-08-20 07:20:40|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|0
1629444060000|2021-08-20 07:21:00|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|0
1629444070000|2021-08-20 07:21:10|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|0
1629444090000|2021-08-20 07:21:30|5556.86|5556.86|5555.81|5555.81|5557.21|5557.21|5555.81|5555.81|0
1629444100000|2021-08-20 07:21:40|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|5555.22|0
1629444120000|2021-08-20 07:22:00|5555.93|5555.93|5555.93|5555.93|5555.93|5555.93|5555.93|5555.93|0
1629444130000|2021-08-20 07:22:10|5555.69|5555.69|5555.69|5555.69|5555.69|5555.69|5555.45|5555.45|0
1629444140000|2021-08-20 07:22:20|5554.63|5554.63|5552.97|5552.97|5554.63|5554.63|5552.97|5552.97|0
1629444150000|2021-08-20 07:22:30|5552.29|5552.29|5552.05|5552.05|5552.29|5552.29|5552.05|5552.05|0
1629444160000|2021-08-20 07:22:40|5552.39|5552.39|5552.39|5552.39|5552.39|5552.39|5552.39|5552.39|0
1629444170000|2021-08-20 07:22:50|5553.81|5553.81|5552.39|5552.39|5553.81|5553.81|5552.39|5552.39|0
1629444210000|2021-08-20 07:23:30|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|0
1629444220000|2021-08-20 07:23:40|5554.86|5554.86|5555.1|5555.1|5555.1|5555.1|5554.86|5554.86|0
1629444240000|2021-08-20 07:24:00|5555.45|5555.45|5555.81|5555.81|5555.81|5555.81|5555.45|5555.45|0
1629444250000|2021-08-20 07:24:10|5555.1|5555.1|5554.74|5554.74|5555.1|5555.1|5554.74|5554.74|0
1629444280000|2021-08-20 07:24:40|5554.39|5554.39|5553.68|5553.68|5554.39|5554.39|5553.68|5553.68|0
1629444290000|2021-08-20 07:24:50|5552.26|5552.26|5551.3|5551.3|5552.26|5552.26|5551.3|5551.3|0
1629444300000|2021-08-20 07:25:00|5549.17|5549.17|5549.4|5549.4|5549.4|5549.4|5548.93|5548.93|0
1629444310000|2021-08-20 07:25:10|5549.12|5549.12|5548.92|5548.92|5549.48|5549.48|5548.92|5548.92|0
1629444340000|2021-08-20 07:25:40|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|5548.23|0
1629444360000|2021-08-20 07:26:00|5545.75|5545.75|5547.85|5547.85|5548.92|5548.92|5545.75|5545.75|0
1629444380000|2021-08-20 07:26:20|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|5547.5|0
1629444410000|2021-08-20 07:26:50|5548.92|5548.92|5549.63|5549.63|5549.63|5549.63|5548.92|5548.92|0
1629444420000|2021-08-20 07:27:00|5548.92|5548.92|5548.56|5548.56|5548.92|5548.92|5548.56|5548.56|0
1629444430000|2021-08-20 07:27:10|5549.27|5549.27|5549.27|5549.27|5549.27|5549.27|5549.27|5549.27|0
1629444440000|2021-08-20 07:27:20|5548.8|5548.8|5548.8|5548.8|5548.8|5548.8|5548.8|5548.8|0
1629444460000|2021-08-20 07:27:40|5546.32|5546.32|5546.32|5546.32|5546.32|5546.32|5546.32|5546.32|0
1629444470000|2021-08-20 07:27:50|5546.67|5546.67|5546.09|5546.09|5546.67|5546.67|5546.09|5546.09|0
1629444480000|2021-08-20 07:28:00|5545.85|5545.85|5545.5|5545.5|5545.85|5545.85|5545.5|5545.5|0
1629444490000|2021-08-20 07:28:10|5545.22|5545.22|5544.88|5544.88|5545.22|5545.22|5544.88|5544.88|0
1629444500000|2021-08-20 07:28:20|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|5544.52|0
1629444540000|2021-08-20 07:29:00|5545.23|5545.23|5547.34|5547.34|5547.34|5547.34|5545.23|5545.23|0
1629444570000|2021-08-20 07:29:30|5547.1|5547.1|5547.46|5547.46|5547.46|5547.46|5547.1|5547.1|0
1629444580000|2021-08-20 07:29:40|5546.75|5546.75|5546.39|5546.39|5546.75|5546.75|5546.39|5546.39|0
1629444600000|2021-08-20 07:30:00|5546.05|5546.05|5543.59|5543.59|5546.05|5546.05|5543.59|5543.59|0
1629444630000|2021-08-20 07:30:30|5544.3|5544.3|5544.54|5544.54|5544.54|5544.54|5544.3|5544.3|0
1629444640000|2021-08-20 07:30:40|5544.18|5544.18|5540.99|5540.99|5544.18|5544.18|5540.99|5540.99|0
1629444660000|2021-08-20 07:31:00|5540.28|5540.28|5539.91|5539.91|5540.62|5540.62|5539.91|5539.91|0
1629444670000|2021-08-20 07:31:10|5539.44|5539.44|5540.15|5540.15|5540.5|5540.5|5539.44|5539.44|0
1629444680000|2021-08-20 07:31:20|5540.5|5540.5|5541.57|5541.57|5541.57|5541.57|5540.5|5540.5|0
1629444690000|2021-08-20 07:31:30|5539.79|5539.79|5539.32|5539.32|5539.79|5539.79|5539.32|5539.32|0
1629444700000|2021-08-20 07:31:40|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|5540.03|0
1629444710000|2021-08-20 07:31:50|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|5539.79|0
1629444720000|2021-08-20 07:32:00|5542.27|5542.27|5542.5|5542.5|5542.5|5542.5|5541.92|5541.92|0
1629444730000|2021-08-20 07:32:10|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|5541.79|0
1629444750000|2021-08-20 07:32:30|5542.85|5542.85|5542.85|5542.85|5542.85|5542.85|5542.85|5542.85|0
1629444760000|2021-08-20 07:32:40|5543.56|5543.56|5542.85|5542.85|5543.56|5543.56|5542.85|5542.85|0
1629444790000|2021-08-20 07:33:10|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|5543.56|0
1629444800000|2021-08-20 07:33:20|5544.28|5544.28|5543.85|5543.85|5544.91|5544.91|5543.85|5543.85|0
1629444810000|2021-08-20 07:33:30|5543.25|5543.25|5543.25|5543.25|5543.25|5543.25|5543.25|5543.25|0
1629444900000|2021-08-20 07:35:00|5543.37|5543.37|5545.5|5545.5|5545.5|5545.5|5543.37|5543.37|0
1629444920000|2021-08-20 07:35:20|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1629444930000|2021-08-20 07:35:30|5546.92|5546.92|5547.28|5547.28|5547.28|5547.28|5546.92|5546.92|0
1629444940000|2021-08-20 07:35:40|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|0
1629444950000|2021-08-20 07:35:50|5546.8|5546.8|5547.39|5547.39|5547.39|5547.39|5546.8|5546.8|0
1629444990000|2021-08-20 07:36:30|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|0
1629445000000|2021-08-20 07:36:40|5546.68|5546.68|5547.39|5547.39|5547.39|5547.39|5546.68|5546.68|0
1629445040000|2021-08-20 07:37:20|5546.92|5546.92|5546.92|5546.92|5546.92|5546.92|5546.92|5546.92|0
1629445060000|2021-08-20 07:37:40|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|0
1629445070000|2021-08-20 07:37:50|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|5545.97|0
1629445080000|2021-08-20 07:38:00|5545.61|5545.61|5544.87|5544.87|5545.61|5545.61|5544.87|5544.87|0
1629445120000|2021-08-20 07:38:40|5545.11|5545.11|5545.35|5545.35|5545.71|5545.71|5545.11|5545.11|0
1629445130000|2021-08-20 07:38:50|5546.06|5546.06|5546.06|5546.06|5546.06|5546.06|5546.06|5546.06|0
1629445140000|2021-08-20 07:39:00|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|0
1629445150000|2021-08-20 07:39:10|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|0
1629445160000|2021-08-20 07:39:20|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|0
1629445170000|2021-08-20 07:39:30|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|5545.7|0
1629445180000|2021-08-20 07:39:40|5545.22|5545.22|5544.98|5544.98|5545.22|5545.22|5544.98|5544.98|0
1629445190000|2021-08-20 07:39:50|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|5545.21|0
1629445200000|2021-08-20 07:40:00|5546.99|5546.99|5546.99|5546.99|5546.99|5546.99|5546.99|5546.99|0
1629445210000|2021-08-20 07:40:10|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|0
1629445220000|2021-08-20 07:40:20|5547.34|5547.34|5547.69|5547.69|5547.69|5547.69|5547.34|5547.34|0
1629445230000|2021-08-20 07:40:30|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1629445240000|2021-08-20 07:40:40|5548.63|5548.63|5547.92|5547.92|5548.63|5548.63|5547.92|5547.92|0
1629445260000|2021-08-20 07:41:00|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|0
1629445270000|2021-08-20 07:41:10|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|0
1629445280000|2021-08-20 07:41:20|5547.57|5547.57|5548.28|5548.28|5548.28|5548.28|5547.57|5547.57|0
1629445290000|2021-08-20 07:41:30|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1629445320000|2021-08-20 07:42:00|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|0
1629445350000|2021-08-20 07:42:30|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|5548.28|0
1629445360000|2021-08-20 07:42:40|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|5547.57|0
1629445370000|2021-08-20 07:42:50|5546.86|5546.86|5546.35|5546.35|5546.86|5546.86|5546|5546|0
1629445380000|2021-08-20 07:43:00|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|0
1629445410000|2021-08-20 07:43:30|5544.58|5544.58|5544.58|5544.58|5544.93|5544.93|5544.58|5544.58|0
1629445420000|2021-08-20 07:43:40|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|0
1629445430000|2021-08-20 07:43:50|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|5543.78|0
1629445440000|2021-08-20 07:44:00|5543.07|5543.07|5543.07|5543.07|5543.07|5543.07|5543.07|5543.07|0
1629445480000|2021-08-20 07:44:40|5542.79|5542.79|5542.79|5542.79|5542.79|5542.79|5542.79|5542.79|0
1629445490000|2021-08-20 07:44:50|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|5543.14|0
1629445500000|2021-08-20 07:45:00|5542.43|5542.43|5542.08|5542.08|5542.43|5542.43|5542.08|5542.08|0
1629445510000|2021-08-20 07:45:10|5541.72|5541.72|5541.72|5541.72|5542.79|5542.79|5541.72|5541.72|0
1629445520000|2021-08-20 07:45:20|5541.48|5541.48|5541.48|5541.48|5541.48|5541.48|5541.48|5541.48|0
1629445530000|2021-08-20 07:45:30|5541.14|5541.14|5540.67|5540.67|5541.14|5541.14|5540.67|5540.67|0
1629445540000|2021-08-20 07:45:40|5538.66|5538.66|5538.3|5538.3|5538.66|5538.66|5538.3|5538.3|0
1629445550000|2021-08-20 07:45:50|5537.96|5537.96|5537.84|5537.84|5537.96|5537.96|5537.84|5537.84|0
1629445560000|2021-08-20 07:46:00|5536.78|5536.78|5537.02|5537.02|5537.13|5537.13|5535.36|5535.36|0
1629445600000|2021-08-20 07:46:40|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|0
1629445620000|2021-08-20 07:47:00|5535.24|5535.24|5534.89|5534.89|5535.24|5535.24|5534.89|5534.89|0
1629445650000|2021-08-20 07:47:30|5535.95|5535.95|5535.95|5535.95|5535.95|5535.95|5535.95|5535.95|0
1629445670000|2021-08-20 07:47:50|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|5535.71|0
1629445700000|2021-08-20 07:48:20|5535.48|5535.48|5535.2|5535.2|5535.48|5535.48|5535.2|5535.2|0
1629445710000|2021-08-20 07:48:30|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|0
1629445720000|2021-08-20 07:48:40|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|5533.42|0
1629445760000|2021-08-20 07:49:20|5534.13|5534.13|5534.8|5534.8|5534.8|5534.8|5533.85|5533.85|0
1629445770000|2021-08-20 07:49:30|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|0
1629445810000|2021-08-20 07:50:10|5533.14|5533.14|5532.8|5532.8|5533.14|5533.14|5532.45|5532.45|0
1629445820000|2021-08-20 07:50:20|5533.16|5533.16|5533.16|5533.16|5533.16|5533.16|5533.16|5533.16|0
1629445830000|2021-08-20 07:50:30|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|5533.4|0
1629445840000|2021-08-20 07:50:40|5535.53|5535.53|5535.41|5535.41|5535.53|5535.53|5535.17|5535.17|0
1629445850000|2021-08-20 07:50:50|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|0
1629445860000|2021-08-20 07:51:00|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|5535.34|0
1629445870000|2021-08-20 07:51:10|5534.27|5534.27|5534.98|5534.98|5534.98|5534.98|5534.27|5534.27|0
1629445920000|2021-08-20 07:52:00|5536.05|5536.05|5534.98|5534.98|5536.05|5536.05|5534.98|5534.98|0
1629445970000|2021-08-20 07:52:50|5534.86|5534.86|5534.51|5534.51|5534.86|5534.86|5534.51|5534.51|0
1629445990000|2021-08-20 07:53:10|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|0
1629446030000|2021-08-20 07:53:50|5534.51|5534.51|5534.37|5534.37|5534.85|5534.85|5534.37|5534.37|0
1629446040000|2021-08-20 07:54:00|5532.95|5532.95|5533.66|5533.66|5533.66|5533.66|5532.95|5532.95|0
1629446050000|2021-08-20 07:54:10|5533.54|5533.54|5532.48|5532.48|5533.54|5533.54|5532.48|5532.48|0
1629446060000|2021-08-20 07:54:20|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|0
1629446110000|2021-08-20 07:55:10|5534.61|5534.61|5534.85|5534.85|5534.85|5534.85|5534.61|5534.61|0
1629446120000|2021-08-20 07:55:20|5535.13|5535.13|5535.61|5535.61|5536.08|5536.08|5535.13|5535.13|0
1629446150000|2021-08-20 07:55:50|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|0
1629446170000|2021-08-20 07:56:10|5534.42|5534.42|5534.42|5534.42|5534.42|5534.42|5534.42|5534.42|0
1629446200000|2021-08-20 07:56:40|5534.07|5534.07|5534.07|5534.07|5534.42|5534.42|5534.07|5534.07|0
1629446210000|2021-08-20 07:56:50|5533.71|5533.71|5533.43|5533.43|5534.06|5534.06|5533.43|5533.43|0
1629446220000|2021-08-20 07:57:00|5533.79|5533.79|5532.84|5532.84|5533.79|5533.79|5532.84|5532.84|0
1629446240000|2021-08-20 07:57:20|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|0
1629446250000|2021-08-20 07:57:30|5533.55|5533.55|5533.2|5533.2|5533.55|5533.55|5533.2|5533.2|0
1629446260000|2021-08-20 07:57:40|5532.85|5532.85|5532.14|5532.14|5532.85|5532.85|5532.14|5532.14|0
1629446270000|2021-08-20 07:57:50|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|5530.37|0
1629446280000|2021-08-20 07:58:00|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1629446290000|2021-08-20 07:58:10|5532.14|5532.14|5531.79|5531.79|5532.14|5532.14|5531.79|5531.79|0
1629446340000|2021-08-20 07:59:00|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|0
1629446400000|2021-08-20 08:00:00|5531.79|5531.79|5531.43|5531.43|5531.79|5531.79|5531.43|5531.43|0
1629446410000|2021-08-20 08:00:10|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|0
1629446420000|2021-08-20 08:00:20|5531.43|5531.43|5531.79|5531.79|5531.79|5531.79|5531.43|5531.43|0
1629446430000|2021-08-20 08:00:30|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|5532.14|0
1629446440000|2021-08-20 08:00:40|5532.38|5532.38|5532.38|5532.38|5532.74|5532.74|5532.38|5532.38|0
1629446460000|2021-08-20 08:01:00|5533.33|5533.33|5534.04|5534.04|5534.04|5534.04|5533.33|5533.33|0
1629446470000|2021-08-20 08:01:10|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|5534.38|0
1629446490000|2021-08-20 08:01:30|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|5534.03|0
1629446520000|2021-08-20 08:02:00|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|0
1629446530000|2021-08-20 08:02:10|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|0
1629446540000|2021-08-20 08:02:20|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|0
1629446550000|2021-08-20 08:02:30|5533.32|5533.32|5533.67|5533.67|5533.67|5533.67|5533.32|5533.32|0
1629446560000|2021-08-20 08:02:40|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|0
1629446570000|2021-08-20 08:02:50|5533.32|5533.32|5533.32|5533.32|5533.32|5533.32|5533.32|5533.32|0
1629446580000|2021-08-20 08:03:00|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|0
1629446590000|2021-08-20 08:03:10|5534.25|5534.25|5534.61|5534.61|5534.61|5534.61|5534.25|5534.25|0
1629446600000|2021-08-20 08:03:20|5534.72|5534.72|5534.74|5534.74|5535.08|5535.08|5534.72|5534.72|0
1629446610000|2021-08-20 08:03:30|5534.5|5534.5|5534.16|5534.16|5534.5|5534.5|5534.15|5534.15|0
1629446620000|2021-08-20 08:03:40|5533.45|5533.45|5533.45|5533.45|5533.45|5533.45|5533.45|5533.45|0
1629446640000|2021-08-20 08:04:00|5533.8|5533.8|5534.16|5534.16|5534.16|5534.16|5533.8|5533.8|0
1629446650000|2021-08-20 08:04:10|5534.4|5534.4|5535.09|5535.09|5535.09|5535.09|5534.4|5534.4|0
1629446670000|2021-08-20 08:04:30|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|0
1629446680000|2021-08-20 08:04:40|5533.79|5533.79|5533.44|5533.44|5533.79|5533.79|5533.44|5533.44|0
1629446690000|2021-08-20 08:04:50|5533.08|5533.08|5533.08|5533.08|5533.08|5533.08|5533.08|5533.08|0
1629446710000|2021-08-20 08:05:10|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|5532.73|0
1629446720000|2021-08-20 08:05:20|5533.44|5533.44|5533.44|5533.44|5533.44|5533.44|5533.44|5533.44|0
1629446730000|2021-08-20 08:05:30|5533.79|5533.79|5533.45|5533.45|5533.79|5533.79|5533.45|5533.45|0
1629446740000|2021-08-20 08:05:40|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|5533.8|0
1629446750000|2021-08-20 08:05:50|5533.45|5533.45|5533.09|5533.09|5533.45|5533.45|5533.09|5533.09|0
1629446760000|2021-08-20 08:06:00|5533.78|5533.78|5533.78|5533.78|5533.79|5533.79|5533.44|5533.44|0
1629446770000|2021-08-20 08:06:10|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|0
1629446780000|2021-08-20 08:06:20|5534.49|5534.49|5534.49|5534.49|5534.49|5534.49|5534.49|5534.49|0
1629446790000|2021-08-20 08:06:30|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|0
1629446810000|2021-08-20 08:06:50|5533.07|5533.07|5532.47|5532.47|5533.07|5533.07|5532.47|5532.47|0
1629446820000|2021-08-20 08:07:00|5532.24|5532.24|5532.83|5532.83|5532.83|5532.83|5532.24|5532.24|0
1629446830000|2021-08-20 08:07:10|5533.54|5533.54|5533.89|5533.89|5533.89|5533.89|5533.54|5533.54|0
1629446840000|2021-08-20 08:07:20|5534.6|5534.6|5535.55|5535.55|5535.91|5535.91|5534.6|5534.6|0
1629446850000|2021-08-20 08:07:30|5535.08|5535.08|5535.08|5535.08|5535.08|5535.08|5535.08|5535.08|0
1629446900000|2021-08-20 08:08:20|5533.66|5533.66|5532.95|5532.95|5533.66|5533.66|5532.95|5532.95|0
1629446910000|2021-08-20 08:08:30|5532.59|5532.59|5532.24|5532.24|5532.59|5532.59|5532.24|5532.24|0
1629446950000|2021-08-20 08:09:10|5532.59|5532.59|5532.95|5532.95|5533.3|5533.3|5532.59|5532.59|0
1629446960000|2021-08-20 08:09:20|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|5533.66|0
1629446980000|2021-08-20 08:09:40|5535.43|5535.43|5535.43|5535.43|5535.43|5535.43|5535.43|5535.43|0
1629446990000|2021-08-20 08:09:50|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|0
1629447000000|2021-08-20 08:10:00|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|0
1629447010000|2021-08-20 08:10:10|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|0
1629447040000|2021-08-20 08:10:40|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|5534.01|0
1629447050000|2021-08-20 08:10:50|5534.72|5534.72|5536.14|5536.14|5536.14|5536.14|5534.72|5534.72|0
1629447070000|2021-08-20 08:11:10|5536.49|5536.49|5535.55|5535.55|5536.49|5536.49|5535.55|5535.55|0
1629447110000|2021-08-20 08:11:50|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|0
1629447130000|2021-08-20 08:12:10|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|5537.33|0
1629447140000|2021-08-20 08:12:20|5536.97|5536.97|5537.33|5537.33|5537.33|5537.33|5536.97|5536.97|0
1629447150000|2021-08-20 08:12:30|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|0
1629447160000|2021-08-20 08:12:40|5536.62|5536.62|5536.26|5536.26|5536.62|5536.62|5536.26|5536.26|0
1629447170000|2021-08-20 08:12:50|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|0
1629447240000|2021-08-20 08:14:00|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|0
1629447250000|2021-08-20 08:14:10|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|5534.86|0
1629447260000|2021-08-20 08:14:20|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|0
1629447290000|2021-08-20 08:14:50|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|0
1629447300000|2021-08-20 08:15:00|5535.21|5535.21|5535.09|5535.09|5535.21|5535.21|5534.86|5534.86|0
1629447310000|2021-08-20 08:15:10|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|0
1629447320000|2021-08-20 08:15:20|5536.75|5536.75|5536.04|5536.04|5536.75|5536.75|5535.68|5535.68|0
1629447330000|2021-08-20 08:15:30|5535.68|5535.68|5534.97|5534.97|5535.68|5535.68|5534.97|5534.97|0
1629447340000|2021-08-20 08:15:40|5534.26|5534.26|5534.26|5534.26|5534.26|5534.26|5534.26|5534.26|0
1629447350000|2021-08-20 08:15:50|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|5534.97|0
1629447360000|2021-08-20 08:16:00|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|5535.21|0
1629447370000|2021-08-20 08:16:10|5535.57|5535.57|5535.21|5535.21|5535.57|5535.57|5535.21|5535.21|0
1629447430000|2021-08-20 08:17:10|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|5534.15|0
1629447440000|2021-08-20 08:17:20|5534.43|5534.43|5534.43|5534.43|5534.43|5534.43|5534.43|5534.43|0
1629447480000|2021-08-20 08:18:00|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1629447520000|2021-08-20 08:18:40|5534.66|5534.66|5534.66|5534.66|5535.01|5535.01|5534.66|5534.66|0
1629447530000|2021-08-20 08:18:50|5534.78|5534.78|5534.54|5534.54|5534.78|5534.78|5534.54|5534.54|0
1629447550000|2021-08-20 08:19:10|5534.3|5534.3|5534.3|5534.3|5534.3|5534.3|5534.3|5534.3|0
1629447560000|2021-08-20 08:19:20|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|5532.88|0
1629447590000|2021-08-20 08:19:50|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|0
1629447630000|2021-08-20 08:20:30|5533.24|5533.24|5532.53|5532.53|5533.24|5533.24|5532.53|5532.53|0
1629447640000|2021-08-20 08:20:40|5533.24|5533.24|5533.2|5533.2|5533.48|5533.48|5533.2|5533.2|0
1629447660000|2021-08-20 08:21:00|5533.91|5533.91|5532.6|5532.6|5533.91|5533.91|5532.6|5532.6|0
1629447700000|2021-08-20 08:21:40|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|0
1629447710000|2021-08-20 08:21:50|5532.6|5532.6|5532.6|5532.6|5532.6|5532.6|5532.6|5532.6|0
1629447720000|2021-08-20 08:22:00|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|0
1629447730000|2021-08-20 08:22:10|5532.62|5532.62|5532.04|5532.04|5532.62|5532.62|5532.04|5532.04|0
1629447740000|2021-08-20 08:22:20|5532.27|5532.27|5532.27|5532.27|5532.27|5532.27|5532.27|5532.27|0
1629447750000|2021-08-20 08:22:30|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|5532.63|0
1629447770000|2021-08-20 08:22:50|5532.98|5532.98|5532.98|5532.98|5532.98|5532.98|5532.98|5532.98|0
1629447810000|2021-08-20 08:23:30|5533.33|5533.33|5533.33|5533.33|5533.33|5533.33|5533.33|5533.33|0
1629447820000|2021-08-20 08:23:40|5534.39|5534.39|5534.39|5534.39|5534.39|5534.39|5534.39|5534.39|0
1629447840000|2021-08-20 08:24:00|5534.75|5534.75|5534.39|5534.39|5534.75|5534.75|5534.39|5534.39|0
1629447860000|2021-08-20 08:24:20|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|5534.04|0
1629447900000|2021-08-20 08:25:00|5534.75|5534.75|5535.58|5535.58|5535.58|5535.58|5534.04|5534.04|0
1629447910000|2021-08-20 08:25:10|5534.51|5534.51|5534.51|5534.51|5534.51|5534.51|5534.51|5534.51|0
1629447930000|2021-08-20 08:25:30|5534.87|5534.87|5534.51|5534.51|5534.87|5534.87|5534.51|5534.51|0
1629447940000|2021-08-20 08:25:40|5534.87|5534.87|5535.22|5535.22|5535.22|5535.22|5534.87|5534.87|0
1629447980000|2021-08-20 08:26:20|5534.51|5534.51|5534.51|5534.51|5534.51|5534.51|5534.51|5534.51|0
1629447990000|2021-08-20 08:26:30|5534.75|5534.75|5535.09|5535.09|5535.09|5535.09|5534.75|5534.75|0
1629448020000|2021-08-20 08:27:00|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|0
1629448040000|2021-08-20 08:27:20|5536.15|5536.15|5536.51|5536.51|5536.51|5536.51|5536.15|5536.15|0
1629448050000|2021-08-20 08:27:30|5536.15|5536.15|5535.8|5535.8|5536.15|5536.15|5535.8|5535.8|0
1629448080000|2021-08-20 08:28:00|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|5536.14|0
1629448100000|2021-08-20 08:28:20|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|5536.49|0
1629448140000|2021-08-20 08:29:00|5536.14|5536.14|5535.55|5535.55|5536.26|5536.26|5535.55|5535.55|0
1629448150000|2021-08-20 08:29:10|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|0
1629448200000|2021-08-20 08:30:00|5535.19|5535.19|5535.55|5535.55|5535.9|5535.9|5534.84|5534.84|0
1629448210000|2021-08-20 08:30:10|5535.19|5535.19|5534.13|5534.13|5535.19|5535.19|5534.13|5534.13|0
1629448240000|2021-08-20 08:30:40|5535.9|5535.9|5536.26|5536.26|5536.26|5536.26|5535.9|5535.9|0
1629448260000|2021-08-20 08:31:00|5536.61|5536.61|5536.26|5536.26|5536.61|5536.61|5536.26|5536.26|0
1629448360000|2021-08-20 08:32:40|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|5536.02|0
1629448370000|2021-08-20 08:32:50|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1629448390000|2021-08-20 08:33:10|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|5536.73|0
1629448400000|2021-08-20 08:33:20|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1629448410000|2021-08-20 08:33:30|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|0
1629448420000|2021-08-20 08:33:40|5535.68|5535.68|5536.75|5536.75|5536.75|5536.75|5535.68|5535.68|0
1629448450000|2021-08-20 08:34:10|5536.39|5536.39|5536.63|5536.63|5536.63|5536.63|5536.39|5536.39|0
1629448460000|2021-08-20 08:34:20|5537.1|5537.1|5538.39|5538.39|5538.39|5538.39|5537.1|5537.1|0
1629448470000|2021-08-20 08:34:30|5538.28|5538.28|5538.16|5538.16|5538.28|5538.28|5538.04|5538.04|0
1629448490000|2021-08-20 08:34:50|5538.28|5538.28|5538.28|5538.28|5538.28|5538.28|5538.28|5538.28|0
1629448510000|2021-08-20 08:35:10|5538.99|5538.99|5538.28|5538.28|5538.99|5538.99|5538.28|5538.28|0
1629448520000|2021-08-20 08:35:20|5538.63|5538.63|5538.97|5538.97|5538.97|5538.97|5538.63|5538.63|0
1629448530000|2021-08-20 08:35:30|5537.9|5537.9|5537.19|5537.19|5537.9|5537.9|5537.19|5537.19|0
1629448550000|2021-08-20 08:35:50|5537.08|5537.08|5537.09|5537.09|5537.09|5537.09|5536.73|5536.73|0
1629448560000|2021-08-20 08:36:00|5536.97|5536.97|5536.97|5536.97|5536.97|5536.97|5536.97|5536.97|0
1629448580000|2021-08-20 08:36:20|5536.62|5536.62|5537.33|5537.33|5537.33|5537.33|5536.62|5536.62|0
1629448610000|2021-08-20 08:36:50|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|0
1629448620000|2021-08-20 08:37:00|5536.86|5536.86|5536.86|5536.86|5536.86|5536.86|5536.86|5536.86|0
1629448650000|2021-08-20 08:37:30|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|5537.21|0
1629448710000|2021-08-20 08:38:30|5537.57|5537.57|5537.57|5537.57|5537.57|5537.57|5537.57|5537.57|0
1629448720000|2021-08-20 08:38:40|5537.33|5537.33|5536.74|5536.74|5537.33|5537.33|5536.74|5536.74|0
1629448740000|2021-08-20 08:39:00|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|0
1629448750000|2021-08-20 08:39:10|5536.75|5536.75|5537.46|5537.46|5537.46|5537.46|5536.75|5536.75|0
1629448800000|2021-08-20 08:40:00|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|0
1629448810000|2021-08-20 08:40:10|5535.93|5535.93|5535.64|5535.64|5535.93|5535.93|5535.64|5535.64|0
1629448870000|2021-08-20 08:41:10|5536|5536|5536|5536|5536|5536|5536|5536|0
1629448930000|2021-08-20 08:42:10|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1629448960000|2021-08-20 08:42:40|5536.46|5536.46|5536.46|5536.46|5536.46|5536.46|5536.46|5536.46|0
1629449000000|2021-08-20 08:43:20|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|5535.04|0
1629449020000|2021-08-20 08:43:40|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1629449040000|2021-08-20 08:44:00|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|5536.1|0
1629449070000|2021-08-20 08:44:30|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|0
1629449100000|2021-08-20 08:45:00|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|5535.16|0
1629449160000|2021-08-20 08:46:00|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|0
1629449180000|2021-08-20 08:46:20|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|5535.99|0
1629449200000|2021-08-20 08:46:40|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1629449230000|2021-08-20 08:47:10|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1629449270000|2021-08-20 08:47:50|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|0
1629449280000|2021-08-20 08:48:00|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|5535.51|0
1629449290000|2021-08-20 08:48:10|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|5535.75|0
1629449350000|2021-08-20 08:49:10|5536.46|5536.46|5536.46|5536.46|5536.46|5536.46|5536.46|5536.46|0
1629449360000|2021-08-20 08:49:20|5537.17|5537.17|5537.53|5537.53|5537.53|5537.53|5537.17|5537.17|0
1629449380000|2021-08-20 08:49:40|5537.17|5537.17|5537.17|5537.17|5537.17|5537.17|5537.17|5537.17|0
1629449420000|2021-08-20 08:50:20|5536.89|5536.89|5536.61|5536.61|5536.89|5536.89|5536.61|5536.61|0
1629449430000|2021-08-20 08:50:30|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|0
1629449480000|2021-08-20 08:51:20|5534.48|5534.48|5534.48|5534.48|5534.48|5534.48|5534.48|5534.48|0
1629449510000|2021-08-20 08:51:50|5534.6|5534.6|5536.02|5536.02|5536.02|5536.02|5534.6|5534.6|0
1629449520000|2021-08-20 08:52:00|5536.26|5536.26|5537.59|5537.59|5537.59|5537.59|5536.26|5536.26|0
1629449530000|2021-08-20 08:52:10|5536.88|5536.88|5536.64|5536.64|5536.88|5536.88|5536.64|5536.64|0
1629449560000|2021-08-20 08:52:40|5536.92|5536.92|5536.92|5536.92|5536.92|5536.92|5536.92|5536.92|0
1629449590000|2021-08-20 08:53:10|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|5537.28|0
1629449630000|2021-08-20 08:53:50|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|0
1629449640000|2021-08-20 08:54:00|5538.7|5538.7|5539.41|5539.41|5539.41|5539.41|5538.7|5538.7|0
1629449660000|2021-08-20 08:54:20|5539.05|5539.05|5539.05|5539.05|5539.05|5539.05|5539.05|5539.05|0
1629449670000|2021-08-20 08:54:30|5538.7|5538.7|5538.7|5538.7|5538.7|5538.7|5538.7|5538.7|0
1629449680000|2021-08-20 08:54:40|5539.76|5539.76|5540.83|5540.83|5540.83|5540.83|5539.76|5539.76|0
1629449690000|2021-08-20 08:54:50|5541.54|5541.54|5541.54|5541.54|5541.54|5541.54|5541.54|5541.54|0
1629449700000|2021-08-20 08:55:00|5540.83|5540.83|5541.17|5541.17|5541.17|5541.17|5540.83|5540.83|0
1629449730000|2021-08-20 08:55:30|5540.1|5540.1|5540.1|5540.1|5540.1|5540.1|5540.1|5540.1|0
1629449740000|2021-08-20 08:55:40|5540.46|5540.46|5540.81|5540.81|5540.81|5540.81|5540.46|5540.46|0
1629449760000|2021-08-20 08:56:00|5540.1|5540.1|5540.81|5540.81|5540.81|5540.81|5540.1|5540.1|0
1629449770000|2021-08-20 08:56:10|5541.88|5541.88|5541.17|5541.17|5541.88|5541.88|5541.17|5541.17|0
1629449820000|2021-08-20 08:57:00|5542.12|5542.12|5542.46|5542.46|5542.46|5542.46|5542.12|5542.12|0
1629449830000|2021-08-20 08:57:10|5542.22|5542.22|5541.86|5541.86|5542.22|5542.22|5541.86|5541.86|0
1629449840000|2021-08-20 08:57:20|5541.15|5541.15|5542.22|5542.22|5542.22|5542.22|5541.15|5541.15|0
1629449880000|2021-08-20 08:58:00|5542.57|5542.57|5541.52|5541.52|5542.57|5542.57|5541.52|5541.52|0
1629449890000|2021-08-20 08:58:10|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|0
1629449900000|2021-08-20 08:58:20|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|5541.76|0
1629449940000|2021-08-20 08:59:00|5542.83|5542.83|5542.83|5542.83|5542.83|5542.83|5542.83|5542.83|0
1629449950000|2021-08-20 08:59:10|5542.49|5542.49|5542.49|5542.49|5542.49|5542.49|5542.49|5542.49|0
1629449960000|2021-08-20 08:59:20|5542.13|5542.13|5541.65|5541.65|5542.13|5542.13|5541.65|5541.65|0
1629449970000|2021-08-20 08:59:30|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|0
1629449980000|2021-08-20 08:59:40|5542.13|5542.13|5543.2|5543.2|5543.2|5543.2|5542.13|5542.13|0
1629449990000|2021-08-20 08:59:50|5543.54|5543.54|5543.06|5543.06|5543.89|5543.89|5543.06|5543.06|0
1629450020000|2021-08-20 09:00:20|5542.35|5542.35|5542.35|5542.35|5542.35|5542.35|5542.35|5542.35|0
1629450030000|2021-08-20 09:00:30|5542|5542|5542|5542|5542|5542|5542|5542|0
1629450040000|2021-08-20 09:00:40|5542.71|5542.71|5542.71|5542.71|5542.71|5542.71|5542.71|5542.71|0
1629450050000|2021-08-20 09:00:50|5542.83|5542.83|5545.43|5545.43|5545.43|5545.43|5542.83|5542.83|0
1629450070000|2021-08-20 09:01:10|5544.72|5544.72|5544.36|5544.36|5544.72|5544.72|5544.36|5544.36|0
1629450120000|2021-08-20 09:02:00|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|5544.72|0
1629450130000|2021-08-20 09:02:10|5545|5545|5545|5545|5545|5545|5545|5545|0
1629450140000|2021-08-20 09:02:20|5545.47|5545.47|5545.71|5545.71|5545.71|5545.71|5545.47|5545.47|0
1629450170000|2021-08-20 09:02:50|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|5545.99|0
1629450180000|2021-08-20 09:03:00|5546.7|5546.7|5547.41|5547.41|5547.41|5547.41|5546.7|5546.7|0
1629450200000|2021-08-20 09:03:20|5547.53|5547.53|5546.11|5546.11|5547.53|5547.53|5546.11|5546.11|0
1629450220000|2021-08-20 09:03:40|5545.99|5545.99|5545.87|5545.87|5545.99|5545.99|5545.87|5545.87|0
1629450260000|2021-08-20 09:04:20|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|5546.21|0
1629450270000|2021-08-20 09:04:30|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|0
1629450280000|2021-08-20 09:04:40|5545.99|5545.99|5546.7|5546.7|5546.7|5546.7|5545.99|5545.99|0
1629450300000|2021-08-20 09:05:00|5546.18|5546.18|5544.89|5544.89|5546.18|5546.18|5544.89|5544.89|0
1629450310000|2021-08-20 09:05:10|5544.54|5544.54|5544.89|5544.89|5544.89|5544.89|5544.54|5544.54|0
1629450320000|2021-08-20 09:05:20|5545.96|5545.96|5545.6|5545.6|5546.67|5546.67|5545.6|5545.6|0
1629450330000|2021-08-20 09:05:30|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|0
1629450340000|2021-08-20 09:05:40|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|5545.01|0
1629450350000|2021-08-20 09:05:50|5544.77|5544.77|5544.77|5544.77|5544.77|5544.77|5544.77|5544.77|0
1629450360000|2021-08-20 09:06:00|5544.41|5544.41|5544.41|5544.41|5544.41|5544.41|5544.41|5544.41|0
1629450400000|2021-08-20 09:06:40|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1629450410000|2021-08-20 09:06:50|5545.36|5545.36|5546.07|5546.07|5546.07|5546.07|5545.36|5545.36|0
1629450440000|2021-08-20 09:07:20|5546.31|5546.31|5546.31|5546.31|5546.31|5546.31|5546.31|5546.31|0
1629450450000|2021-08-20 09:07:30|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|5545.25|0
1629450460000|2021-08-20 09:07:40|5544.78|5544.78|5545.24|5545.24|5545.24|5545.24|5544.66|5544.66|0
1629450480000|2021-08-20 09:08:00|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|0
1629450500000|2021-08-20 09:08:20|5545.59|5545.59|5545.71|5545.71|5545.71|5545.71|5545.59|5545.59|0
1629450520000|2021-08-20 09:08:40|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|5545.35|0
1629450530000|2021-08-20 09:08:50|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1629450550000|2021-08-20 09:09:10|5544.05|5544.05|5544.05|5544.05|5544.05|5544.05|5544.05|5544.05|0
1629450560000|2021-08-20 09:09:20|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|0
1629450680000|2021-08-20 09:11:20|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|0
1629450800000|2021-08-20 09:13:20|5543.69|5543.69|5543.69|5543.69|5543.69|5543.69|5543.69|5543.69|0
1629450850000|2021-08-20 09:14:10|5543.81|5543.81|5543.93|5543.93|5543.93|5543.93|5543.81|5543.81|0
1629450920000|2021-08-20 09:15:20|5544.17|5544.17|5537.73|5537.73|5544.41|5544.41|5537.73|5537.73|0
1629450930000|2021-08-20 09:15:30|5539.5|5539.5|5539.74|5539.74|5539.74|5539.74|5539.5|5539.5|0
1629450940000|2021-08-20 09:15:40|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.39|5540.39|0
1629450950000|2021-08-20 09:15:50|5540.39|5540.39|5540.04|5540.04|5540.39|5540.39|5540.04|5540.04|0
1629450970000|2021-08-20 09:16:10|5540.32|5540.32|5541.39|5541.39|5541.39|5541.39|5540.32|5540.32|0
1629450990000|2021-08-20 09:16:30|5541.03|5541.03|5540.75|5540.75|5541.03|5541.03|5540.39|5540.39|0
1629451000000|2021-08-20 09:16:40|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|0
1629451010000|2021-08-20 09:16:50|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|0
1629451020000|2021-08-20 09:17:00|5539.33|5539.33|5539.33|5539.33|5539.33|5539.33|5539.33|5539.33|0
1629451060000|2021-08-20 09:17:40|5538.97|5538.97|5536.51|5536.51|5538.97|5538.97|5536.51|5536.51|0
1629451070000|2021-08-20 09:17:50|5537.58|5537.58|5537.92|5537.92|5537.92|5537.92|5537.58|5537.58|0
1629451110000|2021-08-20 09:18:30|5537.33|5537.33|5536.62|5536.62|5537.33|5537.33|5536.62|5536.62|0
1629451120000|2021-08-20 09:18:40|5536.26|5536.26|5535.91|5535.91|5536.26|5536.26|5535.91|5535.91|0
1629451130000|2021-08-20 09:18:50|5536.97|5536.97|5536.97|5536.97|5537.69|5537.69|5536.26|5536.26|0
1629451140000|2021-08-20 09:19:00|5538.04|5538.04|5536.97|5536.97|5538.04|5538.04|5536.97|5536.97|0
1629451150000|2021-08-20 09:19:10|5537.69|5537.69|5537.69|5537.69|5538.4|5538.4|5537.69|5537.69|0
1629451160000|2021-08-20 09:19:20|5538.4|5538.4|5538.4|5538.4|5538.4|5538.4|5538.4|5538.4|0
1629451170000|2021-08-20 09:19:30|5537.69|5537.69|5539.12|5539.12|5539.46|5539.46|5537.69|5537.69|0
1629451190000|2021-08-20 09:19:50|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|0
1629451200000|2021-08-20 09:20:00|5538.76|5538.76|5538.77|5538.77|5538.77|5538.77|5538.05|5538.05|0
1629451220000|2021-08-20 09:20:20|5539.11|5539.11|5541.48|5541.48|5541.48|5541.48|5539.11|5539.11|0
1629451240000|2021-08-20 09:20:40|5541.84|5541.84|5541.84|5541.84|5541.84|5541.84|5541.84|5541.84|0
1629451250000|2021-08-20 09:20:50|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|0
1629451260000|2021-08-20 09:21:00|5542.43|5542.43|5543.73|5543.73|5543.73|5543.73|5542.43|5542.43|0
1629451280000|2021-08-20 09:21:20|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1629451290000|2021-08-20 09:21:30|5544.32|5544.32|5542.9|5542.9|5544.32|5544.32|5542.9|5542.9|0
1629451310000|2021-08-20 09:21:50|5543.18|5543.18|5543.18|5543.18|5543.18|5543.18|5543.18|5543.18|0
1629451320000|2021-08-20 09:22:00|5543.52|5543.52|5543.29|5543.29|5543.52|5543.52|5543.29|5543.29|0
1629451330000|2021-08-20 09:22:10|5543.4|5543.4|5543.4|5543.4|5543.4|5543.4|5543.4|5543.4|0
1629451370000|2021-08-20 09:22:50|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|0
1629451420000|2021-08-20 09:23:40|5543.76|5543.76|5543.16|5543.16|5543.76|5543.76|5543.16|5543.16|0
1629451430000|2021-08-20 09:23:50|5542.54|5542.54|5543.02|5543.02|5543.02|5543.02|5542.54|5542.54|0
1629451440000|2021-08-20 09:24:00|5542.67|5542.67|5542.67|5542.67|5542.67|5542.67|5542.67|5542.67|0
1629451490000|2021-08-20 09:24:50|5542.43|5542.43|5542.07|5542.07|5542.43|5542.43|5542.07|5542.07|0
1629451510000|2021-08-20 09:25:10|5542.78|5542.78|5542.43|5542.43|5542.78|5542.78|5542.43|5542.43|0
1629451560000|2021-08-20 09:26:00|5542.66|5542.66|5543.73|5543.73|5543.73|5543.73|5542.66|5542.66|0
1629451570000|2021-08-20 09:26:10|5543.37|5543.37|5543.13|5543.13|5543.37|5543.37|5543.13|5543.13|0
1629451580000|2021-08-20 09:26:20|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|5543.47|0
1629451750000|2021-08-20 09:29:10|5544.18|5544.18|5544.18|5544.18|5544.18|5544.18|5544.18|5544.18|0
1629451760000|2021-08-20 09:29:20|5544.54|5544.54|5544.3|5544.3|5544.54|5544.54|5544.18|5544.18|0
1629451780000|2021-08-20 09:29:40|5544.06|5544.06|5544.06|5544.06|5544.06|5544.06|5544.06|5544.06|0
1629451800000|2021-08-20 09:30:00|5543.71|5543.71|5543.37|5543.37|5543.71|5543.71|5543.37|5543.37|0
1629451810000|2021-08-20 09:30:10|5543.72|5543.72|5543.72|5543.72|5543.72|5543.72|5543.72|5543.72|0
1629451860000|2021-08-20 09:31:00|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|5545.14|0
1629451870000|2021-08-20 09:31:10|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|0
1629451880000|2021-08-20 09:31:20|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|5544.08|0
1629451920000|2021-08-20 09:32:00|5544.36|5544.36|5544.36|5544.36|5544.36|5544.36|5544.36|5544.36|0
1629451950000|2021-08-20 09:32:30|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|5544.71|0
1629452020000|2021-08-20 09:33:40|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1629452030000|2021-08-20 09:33:50|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|0
1629452050000|2021-08-20 09:34:10|5544.7|5544.7|5544.7|5544.7|5544.7|5544.7|5544.7|5544.7|0
1629452060000|2021-08-20 09:34:20|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1629452080000|2021-08-20 09:34:40|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|0
1629452120000|2021-08-20 09:35:20|5545.16|5545.16|5544.45|5544.45|5545.16|5545.16|5543.74|5543.74|0
1629452130000|2021-08-20 09:35:30|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|5544.1|0
1629452170000|2021-08-20 09:36:10|5543.86|5543.86|5543.62|5543.62|5543.86|5543.86|5543.62|5543.62|0
1629452180000|2021-08-20 09:36:20|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|5543.38|0
1629452200000|2021-08-20 09:36:40|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|5543.74|0
1629452220000|2021-08-20 09:37:00|5543.4|5543.4|5542.78|5542.78|5543.4|5543.4|5542.78|5542.78|0
1629452250000|2021-08-20 09:37:30|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|0
1629452280000|2021-08-20 09:38:00|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1629452290000|2021-08-20 09:38:10|5542.31|5542.31|5542.31|5542.31|5542.31|5542.31|5542.31|5542.31|0
1629452340000|2021-08-20 09:39:00|5542.07|5542.07|5541.36|5541.36|5542.07|5542.07|5541.36|5541.36|0
1629452360000|2021-08-20 09:39:20|5541.6|5541.6|5541.59|5541.59|5541.6|5541.6|5541.36|5541.36|0
1629452370000|2021-08-20 09:39:30|5542.3|5542.3|5542.3|5542.3|5543.01|5543.01|5542.3|5542.3|0
1629452390000|2021-08-20 09:39:50|5542.66|5542.66|5543.25|5543.25|5543.25|5543.25|5542.54|5542.54|0
1629452420000|2021-08-20 09:40:20|5543.96|5543.96|5544.3|5544.3|5544.3|5544.3|5543.96|5543.96|0
1629452430000|2021-08-20 09:40:30|5544.64|5544.64|5544.64|5544.64|5544.64|5544.64|5544.64|5544.64|0
1629452440000|2021-08-20 09:40:40|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|0
1629452450000|2021-08-20 09:40:50|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|5543.93|0
1629452460000|2021-08-20 09:41:00|5543.69|5543.69|5544.05|5544.05|5544.05|5544.05|5543.69|5543.69|0
1629452470000|2021-08-20 09:41:10|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|5544.29|0
1629452490000|2021-08-20 09:41:30|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|5543.22|0
1629452500000|2021-08-20 09:41:40|5542.54|5542.54|5542.54|5542.54|5542.54|5542.54|5542.54|5542.54|0
1629452510000|2021-08-20 09:41:50|5541.48|5541.48|5541.48|5541.48|5541.48|5541.48|5541.48|5541.48|0
1629452520000|2021-08-20 09:42:00|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|0
1629452560000|2021-08-20 09:42:40|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1629452570000|2021-08-20 09:42:50|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|0
1629452580000|2021-08-20 09:43:00|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1629452590000|2021-08-20 09:43:10|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|5542.78|0
1629452610000|2021-08-20 09:43:30|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|5542.07|0
1629452630000|2021-08-20 09:43:50|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|5541.83|0
1629452650000|2021-08-20 09:44:10|5539.34|5539.34|5539.81|5539.81|5540.05|5540.05|5539.34|5539.34|0
1629452660000|2021-08-20 09:44:20|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|5539.47|0
1629452710000|2021-08-20 09:45:10|5539|5539|5539|5539|5539|5539|5539|5539|0
1629452730000|2021-08-20 09:45:30|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|0
1629452760000|2021-08-20 09:46:00|5537.58|5537.58|5537.94|5537.94|5537.94|5537.94|5537.58|5537.58|0
1629452790000|2021-08-20 09:46:30|5539|5539|5539|5539|5539|5539|5539|5539|0
1629452820000|2021-08-20 09:47:00|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|0
1629452830000|2021-08-20 09:47:10|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|0
1629452880000|2021-08-20 09:48:00|5539|5539|5539|5539|5539|5539|5539|5539|0
1629452950000|2021-08-20 09:49:10|5538.41|5538.41|5538.41|5538.41|5538.41|5538.41|5538.05|5538.05|0
1629452960000|2021-08-20 09:49:20|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|5538.05|0
1629452970000|2021-08-20 09:49:30|5537.94|5537.94|5537.58|5537.58|5537.94|5537.94|5537.58|5537.58|0
1629453000000|2021-08-20 09:50:00|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|5537.94|0
1629453010000|2021-08-20 09:50:10|5537.58|5537.58|5537.58|5537.58|5537.58|5537.58|5537.58|5537.58|0
1629453020000|2021-08-20 09:50:20|5537.94|5537.94|5538.29|5538.29|5538.29|5538.29|5537.94|5537.94|0
1629453040000|2021-08-20 09:50:40|5538.53|5538.53|5538.29|5538.29|5538.53|5538.53|5538.29|5538.29|0
1629453060000|2021-08-20 09:51:00|5536.87|5536.87|5536.87|5536.87|5536.87|5536.87|5536.87|5536.87|0
1629453100000|2021-08-20 09:51:40|5535.81|5535.81|5535.81|5535.81|5535.81|5535.81|5535.81|5535.81|0
1629453110000|2021-08-20 09:51:50|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|0
1629453140000|2021-08-20 09:52:20|5536.28|5536.28|5536.28|5536.28|5536.28|5536.28|5536.28|5536.28|0
1629453160000|2021-08-20 09:52:40|5536.16|5536.16|5536.16|5536.16|5536.16|5536.16|5536.16|5536.16|0
1629453210000|2021-08-20 09:53:30|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|5536.4|0
1629453250000|2021-08-20 09:54:10|5536.05|5536.05|5536.05|5536.05|5536.05|5536.05|5536.05|5536.05|0
1629453260000|2021-08-20 09:54:20|5535.71|5535.71|5536.06|5536.06|5536.06|5536.06|5535.71|5535.71|0
1629453300000|2021-08-20 09:55:00|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1629453330000|2021-08-20 09:55:30|5535|5535|5535|5535|5535|5535|5535|5535|0
1629453360000|2021-08-20 09:56:00|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|0
1629453420000|2021-08-20 09:57:00|5535.43|5535.43|5536.49|5536.49|5536.49|5536.49|5535.43|5535.43|0
1629453430000|2021-08-20 09:57:10|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|5537.13|0
1629453440000|2021-08-20 09:57:20|5537.24|5537.24|5537.48|5537.48|5537.48|5537.48|5537.24|5537.24|0
1629453450000|2021-08-20 09:57:30|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|5538.55|0
1629453460000|2021-08-20 09:57:40|5538.19|5538.19|5537.48|5537.48|5538.19|5538.19|5537.48|5537.48|0
1629453480000|2021-08-20 09:58:00|5537.13|5537.13|5536.89|5536.89|5537.13|5537.13|5536.89|5536.89|0
1629453540000|2021-08-20 09:59:00|5536.53|5536.53|5535.82|5535.82|5536.53|5536.53|5535.82|5535.82|0
1629453560000|2021-08-20 09:59:20|5536.18|5536.18|5535.59|5535.59|5536.18|5536.18|5535.47|5535.47|0
1629453600000|2021-08-20 10:00:00|5535.23|5535.23|5535.23|5535.23|5535.23|5535.23|5535.23|5535.23|0
1629453620000|2021-08-20 10:00:20|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1629453660000|2021-08-20 10:01:00|5534.65|5534.65|5532.88|5532.88|5534.65|5534.65|5532.88|5532.88|0
1629453690000|2021-08-20 10:01:30|5533.59|5533.59|5533.23|5533.23|5533.59|5533.59|5533.23|5533.23|0
1629453700000|2021-08-20 10:01:40|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|5533.59|0
1629453730000|2021-08-20 10:02:10|5533.93|5533.93|5533.93|5533.93|5533.93|5533.93|5533.93|5533.93|0
1629453750000|2021-08-20 10:02:30|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|5535.7|0
1629453770000|2021-08-20 10:02:50|5535.58|5535.58|5535.23|5535.23|5535.58|5535.58|5535.23|5535.23|0
1629453780000|2021-08-20 10:03:00|5535.11|5535.11|5534.76|5534.76|5535.11|5535.11|5534.76|5534.76|0
1629453790000|2021-08-20 10:03:10|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|5534.99|0
1629453870000|2021-08-20 10:04:30|5534.76|5534.76|5534.76|5534.76|5534.76|5534.76|5534.76|5534.76|0
1629453890000|2021-08-20 10:04:50|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|5535.47|0
1629453900000|2021-08-20 10:05:00|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|5535.82|0
1629453910000|2021-08-20 10:05:10|5536.98|5536.98|5537.6|5537.6|5537.94|5537.94|5536.87|5536.87|0
1629453920000|2021-08-20 10:05:20|5537.24|5537.24|5537.95|5537.95|5537.95|5537.95|5537.24|5537.24|0
1629453940000|2021-08-20 10:05:40|5538.19|5538.19|5538.54|5538.54|5538.54|5538.54|5538.19|5538.19|0
1629453950000|2021-08-20 10:05:50|5539.25|5539.25|5538.54|5538.54|5539.25|5539.25|5538.54|5538.54|0
1629453960000|2021-08-20 10:06:00|5537.95|5537.95|5537.59|5537.59|5537.95|5537.95|5537.59|5537.59|0
1629453970000|2021-08-20 10:06:10|5537.25|5537.25|5535.67|5535.67|5537.25|5537.25|5535.67|5535.67|0
1629454010000|2021-08-20 10:06:50|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1629454050000|2021-08-20 10:07:30|5535.67|5535.67|5535.67|5535.67|5535.67|5535.67|5535.67|5535.67|0
1629454080000|2021-08-20 10:08:00|5535.33|5535.33|5534.62|5534.62|5535.33|5535.33|5534.62|5534.62|0
1629454100000|2021-08-20 10:08:20|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|5535.33|0
1629454120000|2021-08-20 10:08:40|5535.09|5535.09|5535.09|5535.09|5535.09|5535.09|5535.09|5535.09|0
1629454140000|2021-08-20 10:09:00|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|5534.98|0
1629454160000|2021-08-20 10:09:20|5535.09|5535.09|5535.09|5535.09|5535.09|5535.09|5535.09|5535.09|0
1629454200000|2021-08-20 10:10:00|5534.74|5534.74|5533.81|5533.81|5534.86|5534.86|5533.81|5533.81|0
1629454230000|2021-08-20 10:10:30|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|0
1629454250000|2021-08-20 10:10:50|5533.81|5533.81|5533.81|5533.81|5533.81|5533.81|5533.81|5533.81|0
1629454320000|2021-08-20 10:12:00|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|5534.16|0
1629454380000|2021-08-20 10:13:00|5534.52|5534.52|5534.87|5534.87|5534.87|5534.87|5534.52|5534.52|0
1629454420000|2021-08-20 10:13:40|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|5534.52|0
1629454440000|2021-08-20 10:14:00|5534.87|5534.87|5534.16|5534.16|5534.87|5534.87|5534.16|5534.16|0
1629454450000|2021-08-20 10:14:10|5533.92|5533.92|5533.06|5533.06|5533.92|5533.92|5533.06|5533.06|0
1629454460000|2021-08-20 10:14:20|5533.77|5533.77|5533.77|5533.77|5533.77|5533.77|5533.77|5533.77|0
1629454470000|2021-08-20 10:14:30|5534.13|5534.13|5534.84|5534.84|5534.84|5534.84|5534.13|5534.13|0
1629454480000|2021-08-20 10:14:40|5534.13|5534.13|5534.48|5534.48|5535.19|5535.19|5534.13|5534.13|0
1629454490000|2021-08-20 10:14:50|5534.6|5534.6|5535.89|5535.89|5535.89|5535.89|5534.6|5534.6|0
1629454500000|2021-08-20 10:15:00|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|5535.53|0
1629454510000|2021-08-20 10:15:10|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|0
1629454520000|2021-08-20 10:15:20|5536.61|5536.61|5536.01|5536.01|5536.61|5536.61|5536.01|5536.01|0
1629454610000|2021-08-20 10:16:50|5536.37|5536.37|5536.71|5536.71|5536.71|5536.71|5536.37|5536.37|0
1629454620000|2021-08-20 10:17:00|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1629454690000|2021-08-20 10:18:10|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1629454720000|2021-08-20 10:18:40|5536.95|5536.95|5536.59|5536.59|5536.95|5536.95|5536.59|5536.59|0
1629454740000|2021-08-20 10:19:00|5537.06|5537.06|5536.83|5536.83|5537.06|5537.06|5536.83|5536.83|0
1629454750000|2021-08-20 10:19:10|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|5537.3|0
1629454790000|2021-08-20 10:19:50|5537.65|5537.65|5537.76|5537.76|5537.76|5537.76|5537.65|5537.65|0
1629454830000|2021-08-20 10:20:30|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|0
1629454880000|2021-08-20 10:21:20|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1629454910000|2021-08-20 10:21:50|5536.36|5536.36|5536.36|5536.36|5536.36|5536.36|5536.36|5536.36|0
1629454930000|2021-08-20 10:22:10|5536|5536|5535.77|5535.77|5536|5536|5535.77|5535.77|0
1629454940000|2021-08-20 10:22:20|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|0
1629454980000|2021-08-20 10:23:00|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|5534.72|0
1629454990000|2021-08-20 10:23:10|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1629455000000|2021-08-20 10:23:20|5533.89|5533.89|5533.89|5533.89|5534.13|5534.13|5533.89|5533.89|0
1629455020000|2021-08-20 10:23:40|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|5534.13|0
1629455040000|2021-08-20 10:24:00|5533.06|5533.06|5533.06|5533.06|5533.06|5533.06|5533.06|5533.06|0
1629455060000|2021-08-20 10:24:20|5532.58|5532.58|5532.58|5532.58|5532.58|5532.58|5532.35|5532.35|0
1629455070000|2021-08-20 10:24:30|5530.81|5530.81|5530.1|5530.1|5530.81|5530.81|5530.1|5530.1|0
1629455090000|2021-08-20 10:24:50|5529.39|5529.39|5529.74|5529.74|5529.74|5529.74|5529.39|5529.39|0
1629455100000|2021-08-20 10:25:00|5529.03|5529.03|5527.97|5527.97|5529.03|5529.03|5527.97|5527.97|0
1629455110000|2021-08-20 10:25:10|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|0
1629455120000|2021-08-20 10:25:20|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|0
1629455130000|2021-08-20 10:25:30|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|5529.03|0
1629455160000|2021-08-20 10:26:00|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|5529.39|0
1629455170000|2021-08-20 10:26:10|5529.03|5529.03|5528.75|5528.75|5529.03|5529.03|5528.75|5528.75|0
1629455180000|2021-08-20 10:26:20|5528.4|5528.4|5528.16|5528.16|5528.4|5528.4|5528.16|5528.16|0
1629455190000|2021-08-20 10:26:30|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|5528.4|0
1629455200000|2021-08-20 10:26:40|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|5528.52|0
1629455220000|2021-08-20 10:27:00|5528.8|5528.8|5528.8|5528.8|5528.8|5528.8|5528.8|5528.8|0
1629455260000|2021-08-20 10:27:40|5528.91|5528.91|5528.91|5528.91|5528.91|5528.91|5528.91|5528.91|0
1629455270000|2021-08-20 10:27:50|5529.98|5529.98|5530.69|5530.69|5530.69|5530.69|5529.98|5529.98|0
1629455280000|2021-08-20 10:28:00|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|5530.81|0
1629455290000|2021-08-20 10:28:10|5531.05|5531.05|5531.39|5531.39|5531.39|5531.39|5531.05|5531.05|0
1629455320000|2021-08-20 10:28:40|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1629455350000|2021-08-20 10:29:10|5530.8|5530.8|5530.68|5530.68|5530.8|5530.8|5530.68|5530.68|0
1629455360000|2021-08-20 10:29:20|5529.61|5529.61|5529.61|5529.61|5529.61|5529.61|5529.61|5529.61|0
1629455380000|2021-08-20 10:29:40|5528.9|5528.9|5528.9|5528.9|5528.9|5528.9|5528.9|5528.9|0
1629455400000|2021-08-20 10:30:00|5528.19|5528.19|5528.19|5528.19|5528.19|5528.19|5528.19|5528.19|0
1629455410000|2021-08-20 10:30:10|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|5528.43|0
1629455470000|2021-08-20 10:31:10|5528.67|5528.67|5530.56|5530.56|5530.56|5530.56|5528.67|5528.67|0
1629455480000|2021-08-20 10:31:20|5530.92|5530.92|5530.92|5530.92|5530.92|5530.92|5530.92|5530.92|0
1629455490000|2021-08-20 10:31:30|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|0
1629455500000|2021-08-20 10:31:40|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|5529.85|0
1629455580000|2021-08-20 10:33:00|5529.14|5529.14|5529.97|5529.97|5529.97|5529.97|5529.14|5529.14|0
1629455600000|2021-08-20 10:33:20|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|0
1629455610000|2021-08-20 10:33:30|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|0
1629455640000|2021-08-20 10:34:00|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|0
1629455660000|2021-08-20 10:34:20|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|0
1629455680000|2021-08-20 10:34:40|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1629455730000|2021-08-20 10:35:30|5530.37|5530.37|5530.72|5530.72|5530.72|5530.72|5530.37|5530.37|0
1629455740000|2021-08-20 10:35:40|5531.08|5531.08|5531.08|5531.08|5531.08|5531.08|5531.08|5531.08|0
1629455760000|2021-08-20 10:36:00|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|5531.76|0
1629455770000|2021-08-20 10:36:10|5532.24|5532.24|5532.95|5532.95|5532.95|5532.95|5532.24|5532.24|0
1629455780000|2021-08-20 10:36:20|5532.59|5532.59|5532.59|5532.59|5532.59|5532.59|5532.24|5532.24|0
1629455790000|2021-08-20 10:36:30|5532.83|5532.83|5533.17|5533.17|5533.17|5533.17|5532.83|5532.83|0
1629455820000|2021-08-20 10:37:00|5532.93|5532.93|5532.93|5532.93|5532.93|5532.93|5532.93|5532.93|0
1629455830000|2021-08-20 10:37:10|5532.7|5532.7|5531.16|5531.16|5532.7|5532.7|5531.16|5531.16|0
1629455870000|2021-08-20 10:37:50|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|5531.28|0
1629455940000|2021-08-20 10:39:00|5531.04|5531.04|5529.62|5529.62|5531.04|5531.04|5529.62|5529.62|0
1629456000000|2021-08-20 10:40:00|5528.91|5528.91|5528.23|5528.23|5528.91|5528.91|5528.23|5528.23|0
1629456010000|2021-08-20 10:40:10|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|5527.99|0
1629456040000|2021-08-20 10:40:40|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|5528.35|0
1629456070000|2021-08-20 10:41:10|5528.7|5528.7|5527.94|5527.94|5528.7|5528.7|5527.94|5527.94|0
1629456080000|2021-08-20 10:41:20|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|0
1629456120000|2021-08-20 10:42:00|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|5526.6|0
1629456160000|2021-08-20 10:42:40|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|5526.48|0
1629456210000|2021-08-20 10:43:30|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1629456260000|2021-08-20 10:44:20|5527.55|5527.55|5527.55|5527.55|5527.55|5527.55|5527.55|5527.55|0
1629456320000|2021-08-20 10:45:20|5527.66|5527.66|5528.02|5528.02|5528.02|5528.02|5527.66|5527.66|0
1629456360000|2021-08-20 10:46:00|5528.73|5528.73|5529.44|5529.44|5529.44|5529.44|5528.73|5528.73|0
1629456370000|2021-08-20 10:46:10|5528.73|5528.73|5528.73|5528.73|5528.73|5528.73|5528.73|5528.73|0
1629456380000|2021-08-20 10:46:20|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|5528.37|0
1629456480000|2021-08-20 10:48:00|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|5528.03|0
1629456530000|2021-08-20 10:48:50|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|5528.74|0
1629456560000|2021-08-20 10:49:20|5528.39|5528.39|5528.39|5528.39|5528.39|5528.39|5528.39|5528.39|0
1629456600000|2021-08-20 10:50:00|5528.15|5528.15|5528.15|5528.15|5528.15|5528.15|5528.15|5528.15|0
1629456620000|2021-08-20 10:50:20|5527.91|5527.91|5527.91|5527.91|5527.91|5527.91|5527.91|5527.91|0
1629456660000|2021-08-20 10:51:00|5527.2|5527.2|5527.2|5527.2|5527.2|5527.2|5527.2|5527.2|0
1629456690000|2021-08-20 10:51:30|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|0
1629456760000|2021-08-20 10:52:40|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|5527.09|0
1629456810000|2021-08-20 10:53:30|5527.8|5527.8|5527.8|5527.8|5527.8|5527.8|5527.8|5527.8|0
1629456820000|2021-08-20 10:53:40|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|5527.44|0
1629456840000|2021-08-20 10:54:00|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|5527.56|0
1629456940000|2021-08-20 10:55:40|5527.84|5527.84|5527.84|5527.84|5527.84|5527.84|5527.84|5527.84|0
1629456960000|2021-08-20 10:56:00|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|0
1629456990000|2021-08-20 10:56:30|5529.62|5529.62|5530.33|5530.33|5530.33|5530.33|5529.62|5529.62|0
1629457000000|2021-08-20 10:56:40|5529.97|5529.97|5529.85|5529.85|5529.97|5529.97|5529.85|5529.85|0
1629457030000|2021-08-20 10:57:10|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|0
1629457050000|2021-08-20 10:57:30|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|0
1629457060000|2021-08-20 10:57:40|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|5530.21|0
1629457090000|2021-08-20 10:58:10|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|5529.5|0
1629457130000|2021-08-20 10:58:50|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|0
1629457150000|2021-08-20 10:59:10|5530.44|5530.44|5530.44|5530.44|5530.44|5530.44|5530.44|5530.44|0
1629457190000|2021-08-20 10:59:50|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|5530.1|0
1629457200000|2021-08-20 11:00:00|5530.38|5530.38|5529.32|5529.32|5530.38|5530.38|5529.32|5529.32|0
1629457260000|2021-08-20 11:01:00|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1629457320000|2021-08-20 11:02:00|5527.54|5527.54|5527.53|5527.53|5527.9|5527.9|5526.48|5526.48|0
1629457380000|2021-08-20 11:03:00|5526.82|5526.82|5526.72|5526.72|5527.41|5527.41|5526.72|5526.72|0
1629457420000|2021-08-20 11:03:40|5526.36|5526.36|5526.01|5526.01|5526.36|5526.36|5526.01|5526.01|0
1629457430000|2021-08-20 11:03:50|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|5525.65|0
1629457440000|2021-08-20 11:04:00|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|0
1629457520000|2021-08-20 11:05:20|5525.42|5525.42|5525.3|5525.3|5525.42|5525.42|5525.3|5525.3|0
1629457530000|2021-08-20 11:05:30|5524.23|5524.23|5525.05|5525.05|5525.28|5525.28|5524.23|5524.23|0
1629457540000|2021-08-20 11:05:40|5524.57|5524.57|5524.81|5524.81|5524.81|5524.81|5524.57|5524.57|0
1629457550000|2021-08-20 11:05:50|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|0
1629457560000|2021-08-20 11:06:00|5525.87|5525.87|5524.81|5524.81|5525.87|5525.87|5524.81|5524.81|0
1629457590000|2021-08-20 11:06:30|5524.1|5524.1|5524.1|5524.1|5524.1|5524.1|5524.1|5524.1|0
1629457600000|2021-08-20 11:06:40|5523.39|5523.39|5523.74|5523.74|5523.74|5523.74|5523.39|5523.39|0
1629457630000|2021-08-20 11:07:10|5524.81|5524.81|5524.1|5524.1|5524.81|5524.81|5524.1|5524.1|0
1629457650000|2021-08-20 11:07:30|5523.86|5523.86|5523.86|5523.86|5523.86|5523.86|5523.86|5523.86|0
1629457680000|2021-08-20 11:08:00|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|0
1629457690000|2021-08-20 11:08:10|5522.17|5522.17|5521.83|5521.83|5522.17|5522.17|5521.12|5521.12|0
1629457700000|2021-08-20 11:08:20|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|0
1629457730000|2021-08-20 11:08:50|5520.84|5520.84|5520.01|5520.01|5520.84|5520.84|5520.01|5520.01|0
1629457740000|2021-08-20 11:09:00|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|0
1629457750000|2021-08-20 11:09:10|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|0
1629457810000|2021-08-20 11:10:10|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|5521.55|0
1629457820000|2021-08-20 11:10:20|5521.79|5521.79|5523.77|5523.77|5523.77|5523.77|5521.79|5521.79|0
1629457900000|2021-08-20 11:11:40|5523.89|5523.89|5524.13|5524.13|5524.13|5524.13|5523.89|5523.89|0
1629457950000|2021-08-20 11:12:30|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|5523.77|0
1629457970000|2021-08-20 11:12:50|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|0
1629457980000|2021-08-20 11:13:00|5524.44|5524.44|5524.44|5524.44|5524.44|5524.44|5524.44|5524.44|0
1629458000000|2021-08-20 11:13:20|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|5524.79|0
1629458010000|2021-08-20 11:13:30|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|0
1629458050000|2021-08-20 11:14:10|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|0
1629458120000|2021-08-20 11:15:20|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|0
1629458140000|2021-08-20 11:15:40|5524.32|5524.32|5524.32|5524.32|5524.32|5524.32|5524.32|5524.32|0
1629458160000|2021-08-20 11:16:00|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|5525.03|0
1629458210000|2021-08-20 11:16:50|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|5524.91|0
1629458220000|2021-08-20 11:17:00|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|5525.27|0
1629458270000|2021-08-20 11:17:50|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|5525.62|0
1629458280000|2021-08-20 11:18:00|5525.27|5525.27|5525.62|5525.62|5525.62|5525.62|5525.27|5525.27|0
1629458290000|2021-08-20 11:18:10|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|0
1629458310000|2021-08-20 11:18:30|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|5526.22|0
1629458370000|2021-08-20 11:19:30|5526.57|5526.57|5526.57|5526.57|5526.57|5526.57|5526.57|5526.57|0
1629458390000|2021-08-20 11:19:50|5526.93|5526.93|5527.16|5527.16|5527.16|5527.16|5526.93|5526.93|0
1629458420000|2021-08-20 11:20:20|5527.28|5527.28|5527.28|5527.28|5527.28|5527.28|5527.28|5527.28|0
1629458440000|2021-08-20 11:20:40|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|5527.9|0
1629458460000|2021-08-20 11:21:00|5528.02|5528.02|5528.02|5528.02|5528.02|5528.02|5528.02|5528.02|0
1629458480000|2021-08-20 11:21:20|5528.14|5528.14|5529.2|5529.2|5529.2|5529.2|5528.14|5528.14|0
1629458520000|2021-08-20 11:22:00|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|0
1629458550000|2021-08-20 11:22:30|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|5528.85|0
1629458570000|2021-08-20 11:22:50|5528.97|5528.97|5528.97|5528.97|5528.97|5528.97|5528.97|5528.97|0
1629458580000|2021-08-20 11:23:00|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|5529.68|0
1629458620000|2021-08-20 11:23:40|5529.79|5529.79|5529.79|5529.79|5529.79|5529.79|5529.79|5529.79|0
1629458700000|2021-08-20 11:25:00|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1629458710000|2021-08-20 11:25:10|5529.72|5529.72|5530.76|5530.76|5530.76|5530.76|5529.72|5529.72|0
1629458740000|2021-08-20 11:25:40|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|0
1629458770000|2021-08-20 11:26:10|5530.68|5530.68|5530.05|5530.05|5530.68|5530.68|5530.05|5530.05|0
1629458810000|2021-08-20 11:26:50|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.34|5529.34|0
1629458820000|2021-08-20 11:27:00|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1629458830000|2021-08-20 11:27:10|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|5529.69|0
1629458860000|2021-08-20 11:27:40|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|5529.97|0
1629458880000|2021-08-20 11:28:00|5529.63|5529.63|5529.63|5529.63|5529.63|5529.63|5529.63|5529.63|0
1629458890000|2021-08-20 11:28:10|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|5529.99|0
1629458940000|2021-08-20 11:29:00|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|5530.33|0
1629458950000|2021-08-20 11:29:10|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|5530.68|0
1629458960000|2021-08-20 11:29:20|5530.44|5530.44|5531.51|5531.51|5531.51|5531.51|5530.44|5530.44|0
1629458970000|2021-08-20 11:29:30|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|5531.15|0
1629458980000|2021-08-20 11:29:40|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|5530.8|0
1629459000000|2021-08-20 11:30:00|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|0
1629459020000|2021-08-20 11:30:20|5530.44|5530.44|5530.16|5530.16|5530.44|5530.44|5530.16|5530.16|0
1629459030000|2021-08-20 11:30:30|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|5530.52|0
1629459060000|2021-08-20 11:31:00|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|5530.28|0
1629459090000|2021-08-20 11:31:30|5530.76|5530.76|5530.52|5530.52|5530.76|5530.76|5530.52|5530.52|0
1629459110000|2021-08-20 11:31:50|5532.65|5532.65|5532.29|5532.29|5532.65|5532.65|5532.29|5532.29|0
1629459140000|2021-08-20 11:32:20|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|5532.41|0
1629459170000|2021-08-20 11:32:50|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|5532.75|0
1629459190000|2021-08-20 11:33:10|5532.04|5532.04|5531.69|5531.69|5532.04|5532.04|5531.69|5531.69|0
1629459210000|2021-08-20 11:33:30|5530.98|5530.98|5530.98|5530.98|5530.98|5530.98|5530.98|5530.98|0
1629459240000|2021-08-20 11:34:00|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|5530.64|0
1629459250000|2021-08-20 11:34:10|5529.93|5529.93|5529.81|5529.81|5529.93|5529.93|5529.81|5529.81|0
1629459290000|2021-08-20 11:34:50|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|5530.16|0
1629459300000|2021-08-20 11:35:00|5530.87|5530.87|5530.87|5530.87|5531.11|5531.11|5530.87|5530.87|0
1629459360000|2021-08-20 11:36:00|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|5530.99|0
1629459420000|2021-08-20 11:37:00|5531.35|5531.35|5532.38|5532.38|5532.38|5532.38|5531.35|5531.35|0
1629459510000|2021-08-20 11:38:30|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|5532.62|0
1629459550000|2021-08-20 11:39:10|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|5532.38|0
1629459580000|2021-08-20 11:39:40|5534.51|5534.51|5534.99|5534.99|5534.99|5534.99|5534.51|5534.51|0
1629459600000|2021-08-20 11:40:00|5535.22|5535.22|5536.98|5536.98|5537.22|5537.22|5535.22|5535.22|0
1629459610000|2021-08-20 11:40:10|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|5537.26|0
1629459630000|2021-08-20 11:40:30|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|0
1629459640000|2021-08-20 11:40:40|5537.62|5537.62|5537.38|5537.38|5537.62|5537.62|5537.38|5537.38|0
1629459690000|2021-08-20 11:41:30|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|0
1629459700000|2021-08-20 11:41:40|5536.91|5536.91|5536.79|5536.79|5536.91|5536.91|5536.79|5536.79|0
1629459710000|2021-08-20 11:41:50|5535.37|5535.37|5535.37|5535.37|5535.37|5535.37|5535.37|5535.37|0
1629459760000|2021-08-20 11:42:40|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1629459780000|2021-08-20 11:43:00|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|5535.84|0
1629459840000|2021-08-20 11:44:00|5536.18|5536.18|5537.14|5537.14|5537.37|5537.37|5536.18|5536.18|0
1629459860000|2021-08-20 11:44:20|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|5537.38|0
1629459870000|2021-08-20 11:44:30|5537.73|5537.73|5537.38|5537.38|5537.73|5537.73|5537.38|5537.38|0
1629459890000|2021-08-20 11:44:50|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|5536.67|0
1629459900000|2021-08-20 11:45:00|5538.09|5538.09|5537.75|5537.75|5538.09|5538.09|5537.75|5537.75|0
1629459910000|2021-08-20 11:45:10|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|5538.23|0
1629459950000|2021-08-20 11:45:50|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|5538.57|0
1629459960000|2021-08-20 11:46:00|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|0
1629459970000|2021-08-20 11:46:10|5538.09|5538.09|5535.87|5535.87|5538.09|5538.09|5535.87|5535.87|0
1629459980000|2021-08-20 11:46:20|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|5535.59|0
1629459990000|2021-08-20 11:46:30|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|5535.35|0
1629460010000|2021-08-20 11:46:50|5533.7|5533.7|5533.7|5533.7|5533.7|5533.7|5533.7|5533.7|0
1629460020000|2021-08-20 11:47:00|5534.05|5534.05|5535.35|5535.35|5535.35|5535.35|5534.05|5534.05|0
1629460030000|2021-08-20 11:47:10|5535.63|5535.63|5535.92|5535.92|5535.92|5535.92|5535.63|5535.63|0
1629460050000|2021-08-20 11:47:30|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|5536.26|0
1629460080000|2021-08-20 11:48:00|5536.49|5536.49|5538.38|5538.38|5538.38|5538.38|5536.49|5536.49|0
1629460110000|2021-08-20 11:48:30|5538.02|5538.02|5537.78|5537.78|5538.02|5538.02|5537.78|5537.78|0
1629460150000|2021-08-20 11:49:10|5538.02|5538.02|5538.02|5538.02|5538.02|5538.02|5538.02|5538.02|0
1629460160000|2021-08-20 11:49:20|5538.36|5538.36|5538.36|5538.36|5538.36|5538.36|5538.36|5538.36|0
1629460170000|2021-08-20 11:49:30|5536.96|5536.96|5536.96|5536.96|5536.96|5536.96|5536.96|5536.96|0
1629460180000|2021-08-20 11:49:40|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|0
1629460230000|2021-08-20 11:50:30|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|5537.78|0
1629460260000|2021-08-20 11:51:00|5538.49|5538.49|5538.49|5538.49|5538.49|5538.49|5538.49|5538.49|0
1629460270000|2021-08-20 11:51:10|5538.85|5538.85|5538.85|5538.85|5538.85|5538.85|5538.85|5538.85|0
1629460330000|2021-08-20 11:52:10|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|5538.73|0
1629460340000|2021-08-20 11:52:20|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|5538.45|0
1629460350000|2021-08-20 11:52:30|5538.1|5538.1|5538.44|5538.44|5538.44|5538.44|5538.1|5538.1|0
1629460360000|2021-08-20 11:52:40|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|5538.08|0
1629460380000|2021-08-20 11:53:00|5538.44|5538.44|5538.44|5538.44|5538.44|5538.44|5538.44|5538.44|0
1629460420000|2021-08-20 11:53:40|5538.79|5538.79|5539.13|5539.13|5539.13|5539.13|5538.79|5538.79|0
1629460450000|2021-08-20 11:54:10|5538.78|5538.78|5538.78|5538.78|5538.78|5538.78|5538.78|5538.78|0
1629460460000|2021-08-20 11:54:20|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|5538.54|0
1629460480000|2021-08-20 11:54:40|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|5538.18|0
1629460500000|2021-08-20 11:55:00|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|0
1629460530000|2021-08-20 11:55:30|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|0
1629460550000|2021-08-20 11:55:50|5540.67|5540.67|5540.67|5540.67|5540.67|5540.67|5540.67|5540.67|0
1629460560000|2021-08-20 11:56:00|5539.96|5539.96|5539.96|5539.96|5539.96|5539.96|5539.96|5539.96|0
1629460570000|2021-08-20 11:56:10|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|0
1629460710000|2021-08-20 11:58:30|5539.25|5539.25|5539.25|5539.25|5539.25|5539.25|5539.25|5539.25|0
1629460720000|2021-08-20 11:58:40|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|5538.89|0
1629460730000|2021-08-20 11:58:50|5539.24|5539.24|5539.95|5539.95|5539.95|5539.95|5539.24|5539.24|0
1629460790000|2021-08-20 11:59:50|5539.6|5539.6|5539.37|5539.37|5539.6|5539.6|5539.37|5539.37|0
1629460800000|2021-08-20 12:00:00|5539.13|5539.13|5538.79|5538.79|5539.13|5539.13|5538.79|5538.79|0
1629460810000|2021-08-20 12:00:10|5537.37|5537.37|5537.37|5537.37|5537.37|5537.37|5537.37|5537.37|0
1629460820000|2021-08-20 12:00:20|5537.72|5537.72|5537.72|5537.72|5537.72|5537.72|5537.72|5537.72|0
1629460840000|2021-08-20 12:00:40|5537.01|5537.01|5537.01|5537.01|5537.01|5537.01|5537.01|5537.01|0
1629460850000|2021-08-20 12:00:50|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|5536.78|0
1629460860000|2021-08-20 12:01:00|5536.42|5536.42|5536.42|5536.42|5536.42|5536.42|5536.42|5536.42|0
1629460870000|2021-08-20 12:01:10|5537.13|5537.13|5537.01|5537.01|5537.13|5537.13|5537.01|5537.01|0
1629460880000|2021-08-20 12:01:20|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|5536.3|0
1629460910000|2021-08-20 12:01:50|5536.66|5536.66|5537.25|5537.25|5537.25|5537.25|5536.66|5536.66|0
1629460930000|2021-08-20 12:02:10|5537.61|5537.61|5537.61|5537.61|5537.61|5537.61|5537.61|5537.61|0
1629460940000|2021-08-20 12:02:20|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|5538.29|0
1629460950000|2021-08-20 12:02:30|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|0
1629460990000|2021-08-20 12:03:10|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|5535.8|0
1629461030000|2021-08-20 12:03:50|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|5536.51|0
1629461050000|2021-08-20 12:04:10|5535.8|5535.8|5535.45|5535.45|5535.8|5535.8|5535.45|5535.45|0
1629461080000|2021-08-20 12:04:40|5534.74|5534.74|5534.74|5534.74|5534.74|5534.74|5534.74|5534.74|0
1629461090000|2021-08-20 12:04:50|5535.45|5535.45|5535.45|5535.45|5535.45|5535.45|5535.45|5535.45|0
1629461100000|2021-08-20 12:05:00|5535.73|5535.73|5535.05|5535.05|5535.73|5535.73|5535.05|5535.05|0
1629461170000|2021-08-20 12:06:10|5535.76|5535.76|5534.69|5534.69|5535.76|5535.76|5534.69|5534.69|0
1629461280000|2021-08-20 12:08:00|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1629461300000|2021-08-20 12:08:20|5533.91|5533.91|5533.39|5533.39|5533.91|5533.91|5533.39|5533.39|0
1629461310000|2021-08-20 12:08:30|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|5533.05|0
1629461320000|2021-08-20 12:08:40|5530.92|5530.92|5530.92|5530.92|5530.92|5530.92|5530.92|5530.92|0
1629461330000|2021-08-20 12:08:50|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|0
1629461340000|2021-08-20 12:09:00|5531.27|5531.27|5531.27|5531.27|5531.27|5531.27|5531.27|5531.27|0
1629461350000|2021-08-20 12:09:10|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|0
1629461360000|2021-08-20 12:09:20|5531.98|5531.98|5531.27|5531.27|5531.98|5531.98|5531.27|5531.27|0
1629461400000|2021-08-20 12:10:00|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|5531.63|0
1629461410000|2021-08-20 12:10:10|5531.27|5531.27|5531.63|5531.63|5531.63|5531.63|5531.27|5531.27|0
1629461450000|2021-08-20 12:10:50|5531.98|5531.98|5532.34|5532.34|5532.34|5532.34|5531.98|5531.98|0
1629461460000|2021-08-20 12:11:00|5532.69|5532.69|5534.11|5534.11|5534.11|5534.11|5532.69|5532.69|0
1629461470000|2021-08-20 12:11:10|5534.23|5534.23|5535.16|5535.16|5535.16|5535.16|5534.23|5534.23|0
1629461480000|2021-08-20 12:11:20|5535.4|5535.4|5535.16|5535.16|5535.4|5535.4|5535.16|5535.16|0
1629461520000|2021-08-20 12:12:00|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|5535.28|0
1629461540000|2021-08-20 12:12:20|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|0
1629461550000|2021-08-20 12:12:30|5534.93|5534.93|5534.81|5534.81|5534.93|5534.93|5534.81|5534.81|0
1629461630000|2021-08-20 12:13:50|5535.52|5535.52|5535.52|5535.52|5535.52|5535.52|5535.52|5535.52|0
1629461640000|2021-08-20 12:14:00|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|0
1629461650000|2021-08-20 12:14:10|5537.3|5537.3|5536.59|5536.59|5537.3|5537.3|5536.59|5536.59|0
1629461660000|2021-08-20 12:14:20|5536.23|5536.23|5535.17|5535.17|5536.23|5536.23|5535.17|5535.17|0
1629461700000|2021-08-20 12:15:00|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|5534.81|0
1629461730000|2021-08-20 12:15:30|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|0
1629461740000|2021-08-20 12:15:40|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1629461770000|2021-08-20 12:16:10|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|5534.57|0
1629461790000|2021-08-20 12:16:30|5534.46|5534.46|5534.34|5534.34|5534.46|5534.46|5534.34|5534.34|0
1629461850000|2021-08-20 12:17:30|5534.69|5534.69|5535.05|5535.05|5535.05|5535.05|5534.69|5534.69|0
1629461860000|2021-08-20 12:17:40|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629461870000|2021-08-20 12:17:50|5534.34|5534.34|5533.63|5533.63|5534.34|5534.34|5533.63|5533.63|0
1629461880000|2021-08-20 12:18:00|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629461890000|2021-08-20 12:18:10|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1629461920000|2021-08-20 12:18:40|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|5533.27|0
1629461930000|2021-08-20 12:18:50|5533.63|5533.63|5534.34|5534.34|5534.58|5534.58|5533.63|5533.63|0
1629461940000|2021-08-20 12:19:00|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629461960000|2021-08-20 12:19:20|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|0
1629461980000|2021-08-20 12:19:40|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629461990000|2021-08-20 12:19:50|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|0
1629462000000|2021-08-20 12:20:00|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|5533.98|0
1629462040000|2021-08-20 12:20:40|5534.69|5534.69|5535.05|5535.05|5535.05|5535.05|5534.69|5534.69|0
1629462050000|2021-08-20 12:20:50|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1629462060000|2021-08-20 12:21:00|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|5535.05|0
1629462080000|2021-08-20 12:21:20|5535.4|5535.4|5535.76|5535.76|5535.76|5535.76|5535.4|5535.4|0
1629462090000|2021-08-20 12:21:30|5536.47|5536.47|5537.53|5537.53|5537.53|5537.53|5536.47|5536.47|0
1629462100000|2021-08-20 12:21:40|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|5537.77|0
1629462110000|2021-08-20 12:21:50|5537.42|5537.42|5537.77|5537.77|5537.77|5537.77|5537.42|5537.42|0
1629462120000|2021-08-20 12:22:00|5536.71|5536.71|5536|5536|5536.71|5536.71|5536|5536|0
1629462130000|2021-08-20 12:22:10|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|5535.64|0
1629462160000|2021-08-20 12:22:40|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1629462180000|2021-08-20 12:23:00|5534.93|5534.93|5534.93|5534.93|5534.93|5534.93|5534.93|5534.93|0
1629462190000|2021-08-20 12:23:10|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|5535.17|0
1629462210000|2021-08-20 12:23:30|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|5535.29|0
1629462250000|2021-08-20 12:24:10|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1629462270000|2021-08-20 12:24:30|5535.76|5535.76|5535.76|5535.76|5535.76|5535.76|5535.76|5535.76|0
1629462280000|2021-08-20 12:24:40|5536|5536|5536|5536|5536|5536|5536|5536|0
1629462300000|2021-08-20 12:25:00|5536.35|5536.35|5536|5536|5536.35|5536.35|5536|5536|0
1629462350000|2021-08-20 12:25:50|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1629462360000|2021-08-20 12:26:00|5536|5536|5536|5536|5536|5536|5536|5536|0
1629462370000|2021-08-20 12:26:10|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1629462390000|2021-08-20 12:26:30|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|0
1629462420000|2021-08-20 12:27:00|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|5535.65|0
1629462480000|2021-08-20 12:28:00|5536.01|5536.01|5536.36|5536.36|5536.36|5536.36|5536.01|5536.01|0
1629462490000|2021-08-20 12:28:10|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|0
1629462520000|2021-08-20 12:28:40|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1629462540000|2021-08-20 12:29:00|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|5533.88|0
1629462570000|2021-08-20 12:29:30|5534.59|5534.59|5535.3|5535.3|5535.3|5535.3|5534.59|5534.59|0
1629462600000|2021-08-20 12:30:00|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|5535.06|0
1629462620000|2021-08-20 12:30:20|5535.77|5535.77|5535.65|5535.65|5535.77|5535.77|5535.65|5535.65|0
1629462630000|2021-08-20 12:30:30|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|0
1629462660000|2021-08-20 12:31:00|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|5535.18|0
1629462760000|2021-08-20 12:32:40|5534.47|5534.47|5534.47|5534.47|5534.47|5534.47|5534.47|5534.47|0
1629462790000|2021-08-20 12:33:10|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|0
1629462820000|2021-08-20 12:33:40|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|0
1629462920000|2021-08-20 12:35:20|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|5536.59|0
1629462930000|2021-08-20 12:35:30|5535.88|5535.88|5536.23|5536.23|5536.23|5536.23|5535.88|5535.88|0
1629462970000|2021-08-20 12:36:10|5536.94|5536.94|5536.94|5536.94|5536.94|5536.94|5536.94|5536.94|0
1629463000000|2021-08-20 12:36:40|5537.3|5537.3|5537.65|5537.65|5537.65|5537.65|5537.3|5537.3|0
1629463030000|2021-08-20 12:37:10|5537.89|5537.89|5537.89|5537.89|5537.89|5537.89|5537.89|5537.89|0
1629463040000|2021-08-20 12:37:20|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|5538.25|0
1629463050000|2021-08-20 12:37:30|5538.36|5538.36|5539.07|5539.07|5539.07|5539.07|5538.36|5538.36|0
1629463060000|2021-08-20 12:37:40|5539.41|5539.41|5539.41|5539.41|5539.41|5539.41|5539.41|5539.41|0
1629463070000|2021-08-20 12:37:50|5539.53|5539.53|5538.48|5538.48|5539.53|5539.53|5538.48|5538.48|0
1629463080000|2021-08-20 12:38:00|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|5538.13|0
1629463090000|2021-08-20 12:38:10|5537.77|5537.77|5537.06|5537.06|5537.77|5537.77|5537.06|5537.06|0
1629463100000|2021-08-20 12:38:20|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|0
1629463130000|2021-08-20 12:38:50|5537.43|5537.43|5537.78|5537.78|5537.78|5537.78|5537.43|5537.43|0
1629463140000|2021-08-20 12:39:00|5537.43|5537.43|5537.07|5537.07|5537.43|5537.43|5537.07|5537.07|0
1629463150000|2021-08-20 12:39:10|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|5536.79|0
1629463180000|2021-08-20 12:39:40|5535.37|5535.37|5535.61|5535.61|5535.61|5535.61|5535.26|5535.26|0
1629463190000|2021-08-20 12:39:50|5535.89|5535.89|5536.25|5536.25|5536.25|5536.25|5535.89|5535.89|0
1629463200000|2021-08-20 12:40:00|5536.01|5536.01|5535.66|5535.66|5536.01|5536.01|5535.66|5535.66|0
1629463250000|2021-08-20 12:40:50|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|5536.01|0
1629463260000|2021-08-20 12:41:00|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|5535.77|0
1629463330000|2021-08-20 12:42:10|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|5536.13|0
1629463350000|2021-08-20 12:42:30|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|5536.84|0
1629463370000|2021-08-20 12:42:50|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|5536.72|0
1629463410000|2021-08-20 12:43:30|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1629463440000|2021-08-20 12:44:00|5536.1|5536.1|5535.74|5535.74|5536.1|5536.1|5535.74|5535.74|0
1629463470000|2021-08-20 12:44:30|5535.03|5535.03|5535.03|5535.03|5535.03|5535.03|5535.03|5535.03|0
1629463500000|2021-08-20 12:45:00|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|0
1629463530000|2021-08-20 12:45:30|5533.97|5533.97|5533.26|5533.26|5533.97|5533.97|5533.26|5533.26|0
1629463540000|2021-08-20 12:45:40|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|5532.55|0
1629463580000|2021-08-20 12:46:20|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|5532.9|0
1629463590000|2021-08-20 12:46:30|5533.26|5533.26|5533.26|5533.26|5533.26|5533.26|5533.26|5533.26|0
1629463640000|2021-08-20 12:47:20|5534.32|5534.32|5535.03|5535.03|5535.03|5535.03|5534.32|5534.32|0
1629463650000|2021-08-20 12:47:30|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|0
1629463670000|2021-08-20 12:47:50|5535.63|5535.63|5535.63|5535.63|5535.63|5535.63|5535.63|5535.63|0
1629463720000|2021-08-20 12:48:40|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|5535.86|0
1629463730000|2021-08-20 12:48:50|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|5535.62|0
1629463740000|2021-08-20 12:49:00|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|0
1629463750000|2021-08-20 12:49:10|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|5534.68|0
1629463780000|2021-08-20 12:49:40|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|5534.32|0
1629463790000|2021-08-20 12:49:50|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|0
1629463800000|2021-08-20 12:50:00|5533.85|5533.85|5534.92|5534.92|5534.92|5534.92|5533.85|5533.85|0
1629463820000|2021-08-20 12:50:20|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|0
1629463840000|2021-08-20 12:50:40|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|5535.54|0
1629463860000|2021-08-20 12:51:00|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|5535.2|0
1629463910000|2021-08-20 12:51:50|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|5535.55|0
1629463920000|2021-08-20 12:52:00|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1629463940000|2021-08-20 12:52:20|5535.54|5535.54|5535.26|5535.26|5535.54|5535.54|5535.26|5535.26|0
1629463970000|2021-08-20 12:52:50|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|5534.19|0
1629463990000|2021-08-20 12:53:10|5533.95|5533.95|5533.24|5533.24|5533.95|5533.95|5533.24|5533.24|0
1629464100000|2021-08-20 12:55:00|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|5532.96|0
1629464110000|2021-08-20 12:55:10|5533.44|5533.44|5533.56|5533.56|5533.56|5533.56|5533.44|5533.44|0
1629464130000|2021-08-20 12:55:30|5534.62|5534.62|5534.62|5534.62|5534.62|5534.62|5534.62|5534.62|0
1629464140000|2021-08-20 12:55:40|5533.91|5533.91|5533.91|5533.91|5533.91|5533.91|5533.91|5533.91|0
1629464150000|2021-08-20 12:55:50|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|5533.67|0
1629464160000|2021-08-20 12:56:00|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|0
1629464200000|2021-08-20 12:56:40|5534.19|5534.19|5534.79|5534.79|5534.79|5534.79|5534.19|5534.19|0
1629464210000|2021-08-20 12:56:50|5535.26|5535.26|5534.91|5534.91|5535.26|5535.26|5534.91|5534.91|0
1629464220000|2021-08-20 12:57:00|5535.25|5535.25|5535.25|5535.25|5535.25|5535.25|5535.25|5535.25|0
1629464230000|2021-08-20 12:57:10|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|0
1629464260000|2021-08-20 12:57:40|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|5534.55|0
1629464280000|2021-08-20 12:58:00|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|5534.67|0
1629464290000|2021-08-20 12:58:10|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|0
1629464300000|2021-08-20 12:58:20|5534.08|5534.08|5534.55|5534.55|5534.55|5534.55|5534.08|5534.08|0
1629464310000|2021-08-20 12:58:30|5533.49|5533.49|5533.6|5533.6|5533.6|5533.6|5533.49|5533.49|0
1629464320000|2021-08-20 12:58:40|5533.49|5533.49|5533.72|5533.72|5533.72|5533.72|5533.49|5533.49|0
1629464340000|2021-08-20 12:59:00|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|0
1629464350000|2021-08-20 12:59:10|5533.01|5533.01|5533.72|5533.72|5533.72|5533.72|5533.01|5533.01|0
1629464360000|2021-08-20 12:59:20|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|5533.37|0
1629464370000|2021-08-20 12:59:30|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|5533.72|0
1629464380000|2021-08-20 12:59:40|5533.44|5533.44|5533.56|5533.56|5533.56|5533.56|5533.44|5533.44|0
1629464400000|2021-08-20 13:00:00|5533.68|5533.68|5533.68|5533.68|5533.68|5533.68|5533.68|5533.68|0
1629464410000|2021-08-20 13:00:10|5532.61|5532.61|5532.97|5532.97|5532.97|5532.97|5532.61|5532.61|0
1629464420000|2021-08-20 13:00:20|5533.32|5533.32|5533.32|5533.32|5533.32|5533.32|5533.32|5533.32|0
1629464450000|2021-08-20 13:00:50|5532.61|5532.61|5532.6|5532.6|5532.71|5532.71|5532.37|5532.37|0
1629464470000|2021-08-20 13:01:10|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|5532.48|0
1629464550000|2021-08-20 13:02:30|5531.53|5531.53|5531.53|5531.53|5531.53|5531.53|5531.53|5531.53|0
1629464580000|2021-08-20 13:03:00|5531.17|5531.17|5531.06|5531.06|5531.17|5531.17|5531.06|5531.06|0
1629464600000|2021-08-20 13:03:20|5531.3|5531.3|5531.18|5531.18|5531.3|5531.3|5531.18|5531.18|0
1629464630000|2021-08-20 13:03:50|5530.82|5530.82|5530.84|5530.84|5530.84|5530.84|5530.48|5530.48|0
1629464640000|2021-08-20 13:04:00|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|5530.72|0
1629464660000|2021-08-20 13:04:20|5530.84|5530.84|5530.84|5530.84|5530.84|5530.84|5530.84|5530.84|0
1629464670000|2021-08-20 13:04:30|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|0
1629464680000|2021-08-20 13:04:40|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1629464700000|2021-08-20 13:05:00|5531.78|5531.78|5531.78|5531.78|5531.78|5531.78|5531.78|5531.78|0
1629464710000|2021-08-20 13:05:10|5532.14|5532.14|5531.78|5531.78|5532.14|5532.14|5531.78|5531.78|0
1629464730000|2021-08-20 13:05:30|5531.43|5531.43|5531.78|5531.78|5531.78|5531.78|5531.43|5531.43|0
1629464750000|2021-08-20 13:05:50|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|5531.43|0
1629464800000|2021-08-20 13:06:40|5531.78|5531.78|5531.9|5531.9|5531.9|5531.9|5531.78|5531.78|0
1629464830000|2021-08-20 13:07:10|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|5532.25|0
1629464840000|2021-08-20 13:07:20|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|0
1629464890000|2021-08-20 13:08:10|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|0
1629464910000|2021-08-20 13:08:30|5531.31|5531.31|5531.31|5531.31|5531.31|5531.31|5531.31|5531.31|0
1629464930000|2021-08-20 13:08:50|5532.02|5532.02|5532.37|5532.37|5532.37|5532.37|5532.02|5532.02|0
1629464970000|2021-08-20 13:09:30|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|0
1629465000000|2021-08-20 13:10:00|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|0
1629465020000|2021-08-20 13:10:20|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1629465080000|2021-08-20 13:11:20|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|5530.83|0
1629465160000|2021-08-20 13:12:40|5530.6|5530.6|5530.6|5530.6|5530.6|5530.6|5530.6|5530.6|0
1629465210000|2021-08-20 13:13:30|5531.31|5531.31|5534.12|5534.12|5534.12|5534.12|5531.31|5531.31|0
1629465220000|2021-08-20 13:13:40|5534.4|5534.4|5534.92|5534.92|5534.92|5534.92|5534.4|5534.4|0
1629465240000|2021-08-20 13:14:00|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|0
1629465260000|2021-08-20 13:14:20|5535.27|5535.27|5535.63|5535.63|5535.63|5535.63|5535.27|5535.27|0
1629465270000|2021-08-20 13:14:30|5535.27|5535.27|5535.98|5535.98|5535.98|5535.98|5535.27|5535.27|0
1629465280000|2021-08-20 13:14:40|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.56|5534.56|0
1629465300000|2021-08-20 13:15:00|5535.63|5535.63|5535.74|5535.74|5535.74|5535.74|5535.63|5535.63|0
1629465310000|2021-08-20 13:15:10|5535.39|5535.39|5535.03|5535.03|5535.39|5535.39|5535.03|5535.03|0
1629465330000|2021-08-20 13:15:30|5534.68|5534.68|5534.21|5534.21|5534.92|5534.92|5534.21|5534.21|0
1629465340000|2021-08-20 13:15:40|5533.85|5533.85|5534.92|5534.92|5534.92|5534.92|5533.85|5533.85|0
1629465360000|2021-08-20 13:16:00|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|5534.56|0
1629465370000|2021-08-20 13:16:10|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|5534.22|0
1629465380000|2021-08-20 13:16:20|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|5534.34|0
1629465390000|2021-08-20 13:16:30|5534.06|5534.06|5533.7|5533.7|5534.06|5534.06|5533.7|5533.7|0
1629465400000|2021-08-20 13:16:40|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|0
1629465410000|2021-08-20 13:16:50|5533.23|5533.23|5533.58|5533.58|5533.58|5533.58|5533.23|5533.23|0
1629465440000|2021-08-20 13:17:20|5532.87|5532.87|5532.87|5532.87|5532.87|5532.87|5532.87|5532.87|0
1629465450000|2021-08-20 13:17:30|5532.63|5532.63|5532.28|5532.28|5532.63|5532.63|5532.28|5532.28|0
1629465460000|2021-08-20 13:17:40|5531.94|5531.94|5532.05|5532.05|5532.05|5532.05|5531.94|5531.94|0
1629465470000|2021-08-20 13:17:50|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|5531.77|0
1629465480000|2021-08-20 13:18:00|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|0
1629465520000|2021-08-20 13:18:40|5532.37|5532.37|5532.37|5532.37|5532.37|5532.37|5532.37|5532.37|0
1629465550000|2021-08-20 13:19:10|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|0
1629465560000|2021-08-20 13:19:20|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|5531.9|0
1629465570000|2021-08-20 13:19:30|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|5531.66|0
1629465600000|2021-08-20 13:20:00|5531.94|5531.94|5531.58|5531.58|5531.94|5531.94|5531.58|5531.58|0
1629465620000|2021-08-20 13:20:20|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|0
1629465630000|2021-08-20 13:20:30|5532.18|5532.18|5532.18|5532.18|5532.18|5532.18|5532.18|5532.18|0
1629465670000|2021-08-20 13:21:10|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|5531.82|0
1629465680000|2021-08-20 13:21:20|5532.06|5532.06|5531.94|5531.94|5532.06|5532.06|5531.94|5531.94|0
1629465690000|2021-08-20 13:21:30|5531.7|5531.7|5531.7|5531.7|5531.7|5531.7|5531.7|5531.7|0
1629465710000|2021-08-20 13:21:50|5531.82|5531.82|5532.16|5532.16|5532.16|5532.16|5531.82|5531.82|0
1629465720000|2021-08-20 13:22:00|5531.8|5531.8|5531.8|5531.8|5531.8|5531.8|5531.8|5531.8|0
1629465780000|2021-08-20 13:23:00|5530.38|5530.38|5531.8|5531.8|5531.8|5531.8|5530.38|5530.38|0
1629465800000|2021-08-20 13:23:20|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|0
1629465820000|2021-08-20 13:23:40|5533.11|5533.11|5533.11|5533.11|5533.11|5533.11|5533.11|5533.11|0
1629465840000|2021-08-20 13:24:00|5533.46|5533.46|5532.4|5532.4|5533.46|5533.46|5532.4|5532.4|0
1629465850000|2021-08-20 13:24:10|5532.04|5532.04|5532.4|5532.4|5532.4|5532.4|5532.04|5532.04|0
1629465920000|2021-08-20 13:25:20|5533.46|5533.46|5534.52|5534.52|5534.52|5534.52|5533.46|5533.46|0
1629465940000|2021-08-20 13:25:40|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|5534.88|0
1629465950000|2021-08-20 13:25:50|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1629465970000|2021-08-20 13:26:10|5535.31|5535.31|5535.67|5535.67|5535.67|5535.67|5535.31|5535.31|0
1629466040000|2021-08-20 13:27:20|5536.02|5536.02|5536.38|5536.38|5536.38|5536.38|5536.02|5536.02|0
1629466060000|2021-08-20 13:27:40|5536.49|5536.49|5536.61|5536.61|5536.61|5536.61|5536.49|5536.49|0
1629466070000|2021-08-20 13:27:50|5536.89|5536.89|5536.89|5536.89|5536.89|5536.89|5536.89|5536.89|0
1629466080000|2021-08-20 13:28:00|5537.01|5537.01|5537.01|5537.01|5537.01|5537.01|5537.01|5537.01|0
1629466090000|2021-08-20 13:28:10|5537.36|5537.36|5537.36|5537.36|5537.36|5537.36|5537.36|5537.36|0
1629466110000|2021-08-20 13:28:30|5537.48|5537.48|5538.52|5538.52|5538.52|5538.52|5537.48|5537.48|0
1629466130000|2021-08-20 13:28:50|5538.87|5538.87|5539.94|5539.94|5539.94|5539.94|5538.87|5538.87|0
1629466140000|2021-08-20 13:29:00|5539.58|5539.58|5539.23|5539.23|5539.58|5539.58|5539.23|5539.23|0
1629466160000|2021-08-20 13:29:20|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|0
1629466170000|2021-08-20 13:29:30|5539.23|5539.23|5539.23|5539.23|5539.23|5539.23|5539.23|5539.23|0
1629466200000|2021-08-20 13:30:00|5539.11|5539.11|5538.64|5538.64|5540.06|5540.06|5538.17|5538.17|0
1629466210000|2021-08-20 13:30:10|5538.28|5538.28|5538.34|5538.34|5538.62|5538.62|5538.28|5538.28|0
1629466220000|2021-08-20 13:30:20|5538.06|5538.06|5538.42|5538.42|5538.42|5538.42|5538.06|5538.06|0
1629466230000|2021-08-20 13:30:30|5537.71|5537.71|5537.71|5537.71|5537.71|5537.71|5537.71|5537.71|0
1629466240000|2021-08-20 13:30:40|5538.42|5538.42|5538.7|5538.7|5538.7|5538.7|5538.42|5538.42|0
1629466260000|2021-08-20 13:31:00|5540.12|5540.12|5537.99|5537.99|5540.12|5540.12|5537.28|5537.28|0
1629466270000|2021-08-20 13:31:10|5538.1|5538.1|5537.04|5537.04|5538.34|5538.34|5537.04|5537.04|0
1629466280000|2021-08-20 13:31:20|5537.39|5537.39|5537.17|5537.17|5537.39|5537.39|5536.46|5536.46|0
1629466290000|2021-08-20 13:31:30|5537.52|5537.52|5537.52|5537.52|5537.52|5537.52|5536.81|5536.81|0
1629466300000|2021-08-20 13:31:40|5536.81|5536.81|5537.64|5537.64|5538.23|5538.23|5536.81|5536.81|0
1629466310000|2021-08-20 13:31:50|5538|5538|5538|5538|5538.35|5538.35|5538|5538|0
1629466320000|2021-08-20 13:32:00|5537.88|5537.88|5538.23|5538.23|5538.58|5538.58|5537.88|5537.88|0
1629466330000|2021-08-20 13:32:10|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|5538.12|0
1629466340000|2021-08-20 13:32:20|5537.76|5537.76|5536.94|5536.94|5538.83|5538.83|5536.94|5536.94|0
1629466350000|2021-08-20 13:32:30|5537.29|5537.29|5537.06|5537.06|5537.29|5537.29|5537.06|5537.06|0
1629466360000|2021-08-20 13:32:40|5536.7|5536.7|5536.35|5536.35|5536.7|5536.7|5536.35|5536.35|0
1629466370000|2021-08-20 13:32:50|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|5537.06|0
1629466400000|2021-08-20 13:33:20|5536.94|5536.94|5536.94|5536.94|5536.94|5536.94|5536.94|5536.94|0
1629466410000|2021-08-20 13:33:30|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|5536.58|0
1629466420000|2021-08-20 13:33:40|5536.92|5536.92|5536.69|5536.69|5536.92|5536.92|5536.69|5536.69|0
1629466430000|2021-08-20 13:33:50|5537.75|5537.75|5538.11|5538.11|5538.11|5538.11|5537.75|5537.75|0
1629466480000|2021-08-20 13:34:40|5537.99|5537.99|5539.06|5539.06|5539.06|5539.06|5537.99|5537.99|0
1629466490000|2021-08-20 13:34:50|5538.7|5538.7|5536.57|5536.57|5538.7|5538.7|5536.57|5536.57|0
1629466500000|2021-08-20 13:35:00|5536.22|5536.22|5536.23|5536.23|5536.23|5536.23|5535.52|5535.52|0
1629466530000|2021-08-20 13:35:30|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|5536.35|0
1629466540000|2021-08-20 13:35:40|5537.77|5537.77|5539.81|5539.81|5539.81|5539.81|5537.77|5537.77|0
1629466570000|2021-08-20 13:36:10|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|5540.04|0
1629466580000|2021-08-20 13:36:20|5540.4|5540.4|5540.4|5540.4|5540.4|5540.4|5540.4|5540.4|0
1629466600000|2021-08-20 13:36:40|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|5540.88|0
1629466610000|2021-08-20 13:36:50|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|0
1629466620000|2021-08-20 13:37:00|5541.94|5541.94|5541.59|5541.59|5541.94|5541.94|5541.59|5541.59|0
1629466630000|2021-08-20 13:37:10|5541.83|5541.83|5543.36|5543.36|5543.36|5543.36|5541.83|5541.83|0
1629466650000|2021-08-20 13:37:30|5544.43|5544.43|5544.91|5544.91|5544.91|5544.91|5544.43|5544.43|0
1629466670000|2021-08-20 13:37:50|5545.6|5545.6|5545.94|5545.94|5545.94|5545.94|5545.6|5545.6|0
1629466680000|2021-08-20 13:38:00|5546.06|5546.06|5546.77|5546.77|5546.77|5546.77|5546.06|5546.06|0
1629466690000|2021-08-20 13:38:10|5546.42|5546.42|5546.06|5546.06|5546.42|5546.42|5546.06|5546.06|0
1629466710000|2021-08-20 13:38:30|5547.13|5547.13|5545.71|5545.71|5547.13|5547.13|5545.71|5545.71|0
1629466760000|2021-08-20 13:39:20|5545.35|5545.35|5545.59|5545.59|5545.59|5545.59|5545.35|5545.35|0
1629466770000|2021-08-20 13:39:30|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|5544.88|0
1629466810000|2021-08-20 13:40:10|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|0
1629466820000|2021-08-20 13:40:20|5545.87|5545.87|5545.87|5545.87|5545.87|5545.87|5544.09|5544.09|0
1629466830000|2021-08-20 13:40:30|5545.51|5545.51|5545.51|5545.51|5545.51|5545.51|5545.51|5545.51|0
1629466840000|2021-08-20 13:40:40|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|0
1629466850000|2021-08-20 13:40:50|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|5545.16|0
1629466860000|2021-08-20 13:41:00|5544.09|5544.09|5544.45|5544.45|5544.45|5544.45|5544.09|5544.09|0
1629466870000|2021-08-20 13:41:10|5544.21|5544.21|5544.21|5544.21|5544.21|5544.21|5544.21|5544.21|0
1629466900000|2021-08-20 13:41:40|5543.86|5543.86|5544.21|5544.21|5544.21|5544.21|5543.86|5543.86|0
1629466920000|2021-08-20 13:42:00|5545.28|5545.28|5545.28|5545.28|5545.28|5545.28|5545.28|5545.28|0
1629466930000|2021-08-20 13:42:10|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|5545.04|0
1629466940000|2021-08-20 13:42:20|5546.11|5546.11|5546.46|5546.46|5546.46|5546.46|5546.11|5546.11|0
1629466950000|2021-08-20 13:42:30|5546.11|5546.11|5546.11|5546.11|5546.46|5546.46|5545.4|5545.4|0
1629466970000|2021-08-20 13:42:50|5546.45|5546.45|5546.69|5546.69|5546.69|5546.69|5546.45|5546.45|0
1629466980000|2021-08-20 13:43:00|5545.62|5545.62|5545.32|5545.32|5545.62|5545.62|5545.04|5545.04|0
1629467000000|2021-08-20 13:43:20|5545.68|5545.68|5545.68|5545.68|5545.68|5545.68|5545.68|5545.68|0
1629467040000|2021-08-20 13:44:00|5545.32|5545.32|5545.32|5545.32|5545.32|5545.32|5545.32|5545.32|0
1629467050000|2021-08-20 13:44:10|5544.97|5544.97|5546.02|5546.02|5546.02|5546.02|5544.97|5544.97|0
1629467090000|2021-08-20 13:44:50|5546.7|5546.7|5544.7|5544.7|5546.7|5546.7|5544.34|5544.34|0
1629467100000|2021-08-20 13:45:00|5545.41|5545.41|5544.93|5544.93|5546.24|5546.24|5544.82|5544.82|0
1629467110000|2021-08-20 13:45:10|5544.82|5544.82|5544.82|5544.82|5544.82|5544.82|5544.82|5544.82|0
1629467140000|2021-08-20 13:45:40|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|5544.11|0
1629467150000|2021-08-20 13:45:50|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|5545.17|0
1629467160000|2021-08-20 13:46:00|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|0
1629467170000|2021-08-20 13:46:10|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|5544.23|0
1629467180000|2021-08-20 13:46:20|5543.87|5543.87|5543.44|5543.44|5544.15|5544.15|5543.44|5543.44|0
1629467190000|2021-08-20 13:46:30|5544.51|5544.51|5546.86|5546.86|5546.86|5546.86|5544.51|5544.51|0
1629467200000|2021-08-20 13:46:40|5547.57|5547.57|5546.51|5546.51|5547.57|5547.57|5546.51|5546.51|0
1629467220000|2021-08-20 13:47:00|5545.44|5545.44|5546.51|5546.51|5546.51|5546.51|5545.44|5545.44|0
1629467230000|2021-08-20 13:47:10|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|5546.85|0
1629467260000|2021-08-20 13:47:40|5546.14|5546.14|5545.78|5545.78|5546.85|5546.85|5545.78|5545.78|0
1629467270000|2021-08-20 13:47:50|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|5546.14|0
1629467280000|2021-08-20 13:48:00|5546.49|5546.49|5546.49|5546.49|5546.49|5546.49|5546.49|5546.49|0
1629467300000|2021-08-20 13:48:20|5546.85|5546.85|5546.96|5546.96|5546.96|5546.96|5546.85|5546.85|0
1629467310000|2021-08-20 13:48:30|5546.61|5546.61|5546.96|5546.96|5546.96|5546.96|5546.25|5546.25|0
1629467350000|2021-08-20 13:49:10|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|5546.61|0
1629467360000|2021-08-20 13:49:20|5547.32|5547.32|5546.25|5546.25|5547.32|5547.32|5546.25|5546.25|0
1629467370000|2021-08-20 13:49:30|5545.33|5545.33|5546.75|5546.75|5546.75|5546.75|5545.33|5545.33|0
1629467380000|2021-08-20 13:49:40|5546.4|5546.4|5546.4|5546.4|5546.4|5546.4|5546.4|5546.4|0
1629467400000|2021-08-20 13:50:00|5546.52|5546.52|5547.82|5547.82|5548.17|5548.17|5546.52|5546.52|0
1629467410000|2021-08-20 13:50:10|5547.46|5547.46|5547.46|5547.46|5547.46|5547.46|5547.46|5547.46|0
1629467420000|2021-08-20 13:50:20|5546.75|5546.75|5546.52|5546.52|5546.75|5546.75|5546.52|5546.52|0
1629467450000|2021-08-20 13:50:50|5546.28|5546.28|5545.57|5545.57|5546.28|5546.28|5545.57|5545.57|0
1629467460000|2021-08-20 13:51:00|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|5546.28|0
1629467480000|2021-08-20 13:51:20|5547.35|5547.35|5547.35|5547.35|5547.35|5547.35|5547.35|5547.35|0
1629467490000|2021-08-20 13:51:30|5547.7|5547.7|5547.35|5547.35|5547.7|5547.7|5547.35|5547.35|0
1629467500000|2021-08-20 13:51:40|5547.7|5547.7|5547.94|5547.94|5547.94|5547.94|5547.7|5547.7|0
1629467510000|2021-08-20 13:51:50|5548.28|5548.28|5548.62|5548.62|5548.62|5548.62|5548.28|5548.28|0
1629467530000|2021-08-20 13:52:10|5547.56|5547.56|5547.91|5547.91|5548.27|5548.27|5546.49|5546.49|0
1629467540000|2021-08-20 13:52:20|5547.56|5547.56|5548.27|5548.27|5548.27|5548.27|5547.56|5547.56|0
1629467550000|2021-08-20 13:52:30|5547.56|5547.56|5549.38|5549.38|5549.73|5549.73|5547.56|5547.56|0
1629467560000|2021-08-20 13:52:40|5548.31|5548.31|5548.31|5548.31|5548.67|5548.67|5547.6|5547.6|0
1629467570000|2021-08-20 13:52:50|5549.02|5549.02|5549.85|5549.85|5549.85|5549.85|5549.02|5549.02|0
1629467580000|2021-08-20 13:53:00|5550.2|5550.2|5550.2|5550.2|5550.2|5550.2|5550.2|5550.2|0
1629467590000|2021-08-20 13:53:10|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|0
1629467600000|2021-08-20 13:53:20|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|0
1629467610000|2021-08-20 13:53:30|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|5549.85|0
1629467620000|2021-08-20 13:53:40|5549.49|5549.49|5550.2|5550.2|5550.2|5550.2|5549.49|5549.49|0
1629467630000|2021-08-20 13:53:50|5550.54|5550.54|5550.54|5550.54|5550.54|5550.54|5550.54|5550.54|0
1629467640000|2021-08-20 13:54:00|5550.26|5550.26|5550.26|5550.26|5550.26|5550.26|5550.26|5550.26|0
1629467650000|2021-08-20 13:54:10|5549.55|5549.55|5550.26|5550.26|5550.62|5550.62|5549.55|5549.55|0
1629467660000|2021-08-20 13:54:20|5550.15|5550.15|5549.91|5549.91|5550.15|5550.15|5549.91|5549.91|0
1629467680000|2021-08-20 13:54:40|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|5550.19|0
1629467690000|2021-08-20 13:54:50|5549.48|5549.48|5549.84|5549.84|5549.84|5549.84|5549.48|5549.48|0
1629467700000|2021-08-20 13:55:00|5548.77|5548.77|5549.48|5549.48|5550.19|5550.19|5548.77|5548.77|0
1629467710000|2021-08-20 13:55:10|5549.14|5549.14|5549.85|5549.85|5549.85|5549.85|5549.14|5549.14|0
1629467720000|2021-08-20 13:55:20|5550.92|5550.92|5550.92|5550.92|5550.92|5550.92|5550.92|5550.92|0
1629467730000|2021-08-20 13:55:30|5550.56|5550.56|5549.85|5549.85|5550.56|5550.56|5549.85|5549.85|0
1629467740000|2021-08-20 13:55:40|5550.21|5550.21|5549.85|5549.85|5550.21|5550.21|5549.85|5549.85|0
1629467750000|2021-08-20 13:55:50|5549.51|5549.51|5549.16|5549.16|5549.51|5549.51|5549.16|5549.16|0
1629467760000|2021-08-20 13:56:00|5549.04|5549.04|5550.1|5550.1|5550.1|5550.1|5549.04|5549.04|0
1629467770000|2021-08-20 13:56:10|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|0
1629467780000|2021-08-20 13:56:20|5550.09|5550.09|5550.09|5550.09|5550.09|5550.09|5550.09|5550.09|0
1629467800000|2021-08-20 13:56:40|5549.73|5549.73|5549.73|5549.73|5549.73|5549.73|5549.73|5549.73|0
1629467810000|2021-08-20 13:56:50|5549.38|5549.38|5549.38|5549.38|5549.38|5549.38|5549.38|5549.38|0
1629467820000|2021-08-20 13:57:00|5549.73|5549.73|5549.02|5549.02|5549.73|5549.73|5549.02|5549.02|0
1629467830000|2021-08-20 13:57:10|5549.38|5549.38|5548.91|5548.91|5549.38|5549.38|5548.91|5548.91|0
1629467860000|2021-08-20 13:57:40|5549.62|5549.62|5549.62|5549.62|5549.62|5549.62|5549.62|5549.62|0
1629467880000|2021-08-20 13:58:00|5549.34|5549.34|5549.34|5549.34|5549.34|5549.34|5549.34|5549.34|0
1629467890000|2021-08-20 13:58:10|5548.63|5548.63|5548.27|5548.27|5548.63|5548.63|5548.27|5548.27|0
1629467900000|2021-08-20 13:58:20|5548.63|5548.63|5549.34|5549.34|5549.34|5549.34|5548.63|5548.63|0
1629467910000|2021-08-20 13:58:30|5548.98|5548.98|5548.98|5548.98|5548.98|5548.98|5548.98|5548.98|0
1629467930000|2021-08-20 13:58:50|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|5547.92|0
1629467940000|2021-08-20 13:59:00|5547.56|5547.56|5548.98|5548.98|5548.98|5548.98|5547.21|5547.21|0
1629467950000|2021-08-20 13:59:10|5548.86|5548.86|5548.86|5548.86|5548.86|5548.86|5548.86|5548.86|0
1629467960000|2021-08-20 13:59:20|5547.8|5547.8|5548.04|5548.04|5548.15|5548.15|5547.44|5547.44|0
1629467980000|2021-08-20 13:59:40|5547.68|5547.68|5548.04|5548.04|5548.04|5548.04|5547.33|5547.33|0
1629467990000|2021-08-20 13:59:50|5547.68|5547.68|5546.97|5546.97|5547.68|5547.68|5546.97|5546.97|0
1629468000000|2021-08-20 14:00:00|5546.26|5546.26|5547.8|5547.8|5547.8|5547.8|5546.26|5546.26|0
1629468010000|2021-08-20 14:00:10|5548.16|5548.16|5548.16|5548.16|5548.16|5548.16|5548.16|5548.16|0
1629468030000|2021-08-20 14:00:30|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|0
1629468040000|2021-08-20 14:00:40|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|0
1629468050000|2021-08-20 14:00:50|5548.5|5548.5|5549.21|5549.21|5549.21|5549.21|5548.5|5548.5|0
1629468060000|2021-08-20 14:01:00|5549.56|5549.56|5549.32|5549.32|5549.92|5549.92|5549.21|5549.21|0
1629468070000|2021-08-20 14:01:10|5549.68|5549.68|5548.97|5548.97|5550.03|5550.03|5548.97|5548.97|0
1629468080000|2021-08-20 14:01:20|5549.2|5549.2|5550.15|5550.15|5550.27|5550.27|5549.2|5549.2|0
1629468100000|2021-08-20 14:01:40|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|5549.08|0
1629468120000|2021-08-20 14:02:00|5548.73|5548.73|5549.08|5549.08|5549.08|5549.08|5548.73|5548.73|0
1629468130000|2021-08-20 14:02:10|5550.15|5550.15|5550.15|5550.15|5550.15|5550.15|5550.15|5550.15|0
1629468140000|2021-08-20 14:02:20|5550.27|5550.27|5550.15|5550.15|5550.27|5550.27|5550.15|5550.15|0
1629468150000|2021-08-20 14:02:30|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|5550.5|0
1629468160000|2021-08-20 14:02:40|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|0
1629468170000|2021-08-20 14:02:50|5550.15|5550.15|5551.21|5551.21|5551.21|5551.21|5550.15|5550.15|0
1629468180000|2021-08-20 14:03:00|5550.15|5550.15|5550.78|5550.78|5550.78|5550.78|5550.15|5550.15|0
1629468200000|2021-08-20 14:03:20|5551.14|5551.14|5553.13|5553.13|5553.13|5553.13|5551.14|5551.14|0
1629468210000|2021-08-20 14:03:30|5552.78|5552.78|5554.25|5554.25|5554.25|5554.25|5552.78|5552.78|0
1629468220000|2021-08-20 14:03:40|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|5553.89|0
1629468240000|2021-08-20 14:04:00|5554.6|5554.6|5554.6|5554.6|5554.6|5554.6|5554.25|5554.25|0
1629468250000|2021-08-20 14:04:10|5555.08|5555.08|5554.72|5554.72|5555.08|5555.08|5554.72|5554.72|0
1629468260000|2021-08-20 14:04:20|5554.37|5554.37|5554.72|5554.72|5554.72|5554.72|5554.37|5554.37|0
1629468270000|2021-08-20 14:04:30|5555.2|5555.2|5554.84|5554.84|5555.2|5555.2|5554.84|5554.84|0
1629468280000|2021-08-20 14:04:40|5554.49|5554.49|5555.55|5555.55|5555.55|5555.55|5554.49|5554.49|0
1629468290000|2021-08-20 14:04:50|5555.79|5555.79|5555.79|5555.79|5555.79|5555.79|5555.79|5555.79|0
1629468300000|2021-08-20 14:05:00|5555.43|5555.43|5556.13|5556.13|5556.13|5556.13|5555.43|5555.43|0
1629468310000|2021-08-20 14:05:10|5555.78|5555.78|5556.13|5556.13|5556.13|5556.13|5555.78|5555.78|0
1629468330000|2021-08-20 14:05:30|5555.78|5555.78|5556.84|5556.84|5556.84|5556.84|5555.78|5555.78|0
1629468340000|2021-08-20 14:05:40|5557.2|5557.2|5557.2|5557.2|5557.2|5557.2|5557.2|5557.2|0
1629468350000|2021-08-20 14:05:50|5557.67|5557.67|5558.62|5558.62|5558.62|5558.62|5557.67|5557.67|0
1629468360000|2021-08-20 14:06:00|5558.9|5558.9|5561.45|5561.45|5561.45|5561.45|5558.9|5558.9|0
1629468370000|2021-08-20 14:06:10|5561.1|5561.1|5560.75|5560.75|5561.1|5561.1|5560.75|5560.75|0
1629468380000|2021-08-20 14:06:20|5561.1|5561.1|5561.09|5561.09|5561.1|5561.1|5560.39|5560.39|0
1629468410000|2021-08-20 14:06:50|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|0
1629468420000|2021-08-20 14:07:00|5560.74|5560.74|5560.38|5560.38|5560.74|5560.74|5560.38|5560.38|0
1629468430000|2021-08-20 14:07:10|5560.03|5560.03|5559.67|5559.67|5560.03|5560.03|5559.31|5559.31|0
1629468440000|2021-08-20 14:07:20|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|5559.91|0
1629468450000|2021-08-20 14:07:30|5560.26|5560.26|5560.26|5560.26|5560.62|5560.62|5559.91|5559.91|0
1629468480000|2021-08-20 14:08:00|5560.62|5560.62|5559.91|5559.91|5560.62|5560.62|5559.91|5559.91|0
1629468490000|2021-08-20 14:08:10|5560.26|5560.26|5559.33|5559.33|5560.26|5560.26|5558.98|5558.98|0
1629468500000|2021-08-20 14:08:20|5559.09|5559.09|5558.75|5558.75|5559.09|5559.09|5558.75|5558.75|0
1629468510000|2021-08-20 14:08:30|5558.04|5558.04|5557.69|5557.69|5558.04|5558.04|5557.69|5557.69|0
1629468540000|2021-08-20 14:09:00|5558.4|5558.4|5558.04|5558.04|5558.4|5558.4|5558.04|5558.04|0
1629468550000|2021-08-20 14:09:10|5558.75|5558.75|5559.46|5559.46|5559.46|5559.46|5558.75|5558.75|0
1629468560000|2021-08-20 14:09:20|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|5559.11|0
1629468570000|2021-08-20 14:09:30|5559.46|5559.46|5559.11|5559.11|5559.46|5559.46|5559.11|5559.11|0
1629468580000|2021-08-20 14:09:40|5559.8|5559.8|5558.75|5558.75|5560.51|5560.51|5558.75|5558.75|0
1629468600000|2021-08-20 14:10:00|5559.11|5559.11|5559.11|5559.11|5559.82|5559.82|5559.11|5559.11|0
1629468610000|2021-08-20 14:10:10|5558.75|5558.75|5558.4|5558.4|5558.75|5558.75|5558.4|5558.4|0
1629468630000|2021-08-20 14:10:30|5558.75|5558.75|5559.03|5559.03|5559.03|5559.03|5558.75|5558.75|0
1629468640000|2021-08-20 14:10:40|5558.68|5558.68|5558.68|5558.68|5558.68|5558.68|5558.68|5558.68|0
1629468660000|2021-08-20 14:11:00|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|5558.44|0
1629468670000|2021-08-20 14:11:10|5558.09|5558.09|5558.09|5558.09|5558.09|5558.09|5558.09|5558.09|0
1629468680000|2021-08-20 14:11:20|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|5558.8|0
1629468700000|2021-08-20 14:11:40|5558.44|5558.44|5559.3|5559.3|5559.3|5559.3|5558.43|5558.43|0
1629468710000|2021-08-20 14:11:50|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|5559.66|0
1629468730000|2021-08-20 14:12:10|5559.3|5559.3|5558.95|5558.95|5559.3|5559.3|5558.95|5558.95|0
1629468740000|2021-08-20 14:12:20|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|5558.59|0
1629468770000|2021-08-20 14:12:50|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|5558.95|0
1629468780000|2021-08-20 14:13:00|5558.59|5558.59|5558.24|5558.24|5558.59|5558.59|5558.24|5558.24|0
1629468830000|2021-08-20 14:13:50|5557.88|5557.88|5557.53|5557.53|5557.88|5557.88|5557.53|5557.53|0
1629468840000|2021-08-20 14:14:00|5557.88|5557.88|5557.76|5557.76|5558.11|5558.11|5557.76|5557.76|0
1629468850000|2021-08-20 14:14:10|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|0
1629468860000|2021-08-20 14:14:20|5558|5558|5558|5558|5558|5558|5558|5558|0
1629468870000|2021-08-20 14:14:30|5558.35|5558.35|5559.06|5559.06|5559.06|5559.06|5558.35|5558.35|0
1629468890000|2021-08-20 14:14:50|5558.71|5558.71|5558.71|5558.71|5558.71|5558.71|5558.71|5558.71|0
1629468900000|2021-08-20 14:15:00|5559.06|5559.06|5558.47|5558.47|5559.06|5559.06|5558.35|5558.35|0
1629468930000|2021-08-20 14:15:30|5558.81|5558.81|5559.4|5559.4|5559.4|5559.4|5558.81|5558.81|0
1629468950000|2021-08-20 14:15:50|5560.11|5560.11|5560.11|5560.11|5560.11|5560.11|5560.11|5560.11|0
1629468960000|2021-08-20 14:16:00|5560.83|5560.83|5561.07|5561.07|5561.07|5561.07|5560.83|5560.83|0
1629468970000|2021-08-20 14:16:10|5560.71|5560.71|5560.71|5560.71|5560.71|5560.71|5560.71|5560.71|0
1629468980000|2021-08-20 14:16:20|5560.36|5560.36|5560|5560|5560.36|5560.36|5560|5560|0
1629469010000|2021-08-20 14:16:50|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|5559.72|0
1629469020000|2021-08-20 14:17:00|5560|5560|5560|5560|5560|5560|5559.65|5559.65|0
1629469030000|2021-08-20 14:17:10|5559.76|5559.76|5559.64|5559.64|5560|5560|5559.64|5559.64|0
1629469050000|2021-08-20 14:17:30|5560|5560|5560|5560|5560|5560|5560|5560|0
1629469060000|2021-08-20 14:17:40|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|0
1629469070000|2021-08-20 14:17:50|5560|5560|5560.35|5560.35|5560.35|5560.35|5560|5560|0
1629469080000|2021-08-20 14:18:00|5560.69|5560.69|5560.35|5560.35|5560.69|5560.69|5560.35|5560.35|0
1629469090000|2021-08-20 14:18:10|5560|5560|5559.64|5559.64|5560|5560|5559.64|5559.64|0
1629469100000|2021-08-20 14:18:20|5560|5560|5560.35|5560.35|5560.35|5560.35|5559.64|5559.64|0
1629469110000|2021-08-20 14:18:30|5560.11|5560.11|5559.77|5559.77|5560.11|5560.11|5559.77|5559.77|0
1629469120000|2021-08-20 14:18:40|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|0
1629469150000|2021-08-20 14:19:10|5558.71|5558.71|5558.35|5558.35|5558.71|5558.71|5558.35|5558.35|0
1629469160000|2021-08-20 14:19:20|5558.71|5558.71|5559.06|5559.06|5559.42|5559.42|5558.71|5558.71|0
1629469180000|2021-08-20 14:19:40|5558.35|5558.35|5557.76|5557.76|5558.35|5558.35|5557.76|5557.76|0
1629469200000|2021-08-20 14:20:00|5557.41|5557.41|5558.83|5558.83|5558.83|5558.83|5557.41|5557.41|0
1629469210000|2021-08-20 14:20:10|5557.76|5557.76|5558.12|5558.12|5558.12|5558.12|5557.76|5557.76|0
1629469220000|2021-08-20 14:20:20|5558.23|5558.23|5558.23|5558.23|5558.23|5558.23|5558.23|5558.23|0
1629469230000|2021-08-20 14:20:30|5558.94|5558.94|5559.3|5559.3|5559.3|5559.3|5558.94|5558.94|0
1629469240000|2021-08-20 14:20:40|5558.59|5558.59|5558.93|5558.93|5558.93|5558.93|5558.59|5558.59|0
1629469250000|2021-08-20 14:20:50|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|5559.28|0
1629469260000|2021-08-20 14:21:00|5559.52|5559.52|5559.88|5559.88|5559.88|5559.88|5559.52|5559.52|0
1629469280000|2021-08-20 14:21:20|5560.23|5560.23|5560.23|5560.23|5560.23|5560.23|5560.23|5560.23|0
1629469290000|2021-08-20 14:21:30|5560.59|5560.59|5560.22|5560.22|5560.93|5560.93|5560.22|5560.22|0
1629469300000|2021-08-20 14:21:40|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|0
1629469310000|2021-08-20 14:21:50|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|0
1629469350000|2021-08-20 14:22:30|5560.46|5560.46|5560.1|5560.1|5560.46|5560.46|5560.1|5560.1|0
1629469360000|2021-08-20 14:22:40|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|5560.46|0
1629469370000|2021-08-20 14:22:50|5560.81|5560.81|5560.46|5560.46|5560.81|5560.81|5560.46|5560.46|0
1629469380000|2021-08-20 14:23:00|5562.23|5562.23|5561.88|5561.88|5562.23|5562.23|5561.88|5561.88|0
1629469390000|2021-08-20 14:23:10|5561.52|5561.52|5561.17|5561.17|5561.52|5561.52|5561.17|5561.17|0
1629469400000|2021-08-20 14:23:20|5560.93|5560.93|5560.57|5560.57|5560.93|5560.93|5560.57|5560.57|0
1629469430000|2021-08-20 14:23:50|5560.22|5560.22|5560.22|5560.22|5560.57|5560.57|5560.22|5560.22|0
1629469460000|2021-08-20 14:24:20|5560.57|5560.57|5559.86|5559.86|5560.57|5560.57|5559.86|5559.86|0
1629469470000|2021-08-20 14:24:30|5560.57|5560.57|5560.22|5560.22|5560.93|5560.93|5560.22|5560.22|0
1629469480000|2021-08-20 14:24:40|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|0
1629469490000|2021-08-20 14:24:50|5559.86|5559.86|5559.58|5559.58|5559.86|5559.86|5559.58|5559.58|0
1629469500000|2021-08-20 14:25:00|5558.52|5558.52|5558.87|5558.87|5559.58|5559.58|5558.52|5558.52|0
1629469510000|2021-08-20 14:25:10|5559.23|5559.23|5558.87|5558.87|5559.23|5559.23|5558.87|5558.87|0
1629469520000|2021-08-20 14:25:20|5559.23|5559.23|5559.58|5559.58|5559.58|5559.58|5559.23|5559.23|0
1629469540000|2021-08-20 14:25:40|5558.87|5558.87|5559.58|5559.58|5559.58|5559.58|5558.87|5558.87|0
1629469550000|2021-08-20 14:25:50|5558.87|5558.87|5559.23|5559.23|5559.23|5559.23|5558.87|5558.87|0
1629469560000|2021-08-20 14:26:00|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|0
1629469580000|2021-08-20 14:26:20|5558.53|5558.53|5558.53|5558.53|5558.53|5558.53|5558.53|5558.53|0
1629469600000|2021-08-20 14:26:40|5558.65|5558.65|5558.65|5558.65|5558.65|5558.65|5558.65|5558.65|0
1629469620000|2021-08-20 14:27:00|5557.94|5557.94|5557.11|5557.11|5557.94|5557.94|5556.75|5556.75|0
1629469630000|2021-08-20 14:27:10|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|5558.17|0
1629469650000|2021-08-20 14:27:30|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|0
1629469660000|2021-08-20 14:27:40|5557.34|5557.34|5557.7|5557.7|5557.7|5557.7|5557.34|5557.34|0
1629469690000|2021-08-20 14:28:10|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|5557.34|0
1629469700000|2021-08-20 14:28:20|5557.58|5557.58|5558.29|5558.29|5558.29|5558.29|5557.58|5557.58|0
1629469710000|2021-08-20 14:28:30|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|5558.05|0
1629469750000|2021-08-20 14:29:10|5557.7|5557.7|5557.34|5557.34|5557.7|5557.7|5557.34|5557.34|0
1629469760000|2021-08-20 14:29:20|5557.7|5557.7|5558.05|5558.05|5558.41|5558.41|5557.7|5557.7|0
1629469770000|2021-08-20 14:29:30|5557.34|5557.34|5558.05|5558.05|5558.41|5558.41|5557.34|5557.34|0
1629469780000|2021-08-20 14:29:40|5557.7|5557.7|5558.76|5558.76|5558.76|5558.76|5557.7|5557.7|0
1629469790000|2021-08-20 14:29:50|5557.7|5557.7|5557.58|5557.58|5557.7|5557.7|5557.58|5557.58|0
1629469800000|2021-08-20 14:30:00|5558.29|5558.29|5557.58|5557.58|5558.65|5558.65|5557.58|5557.58|0
1629469810000|2021-08-20 14:30:10|5557.94|5557.94|5557.58|5557.58|5557.94|5557.94|5557.58|5557.58|0
1629469820000|2021-08-20 14:30:20|5557.94|5557.94|5557.58|5557.58|5558.29|5558.29|5557.58|5557.58|0
1629469830000|2021-08-20 14:30:30|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|0
1629469870000|2021-08-20 14:31:10|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|5558.28|0
1629469880000|2021-08-20 14:31:20|5557.92|5557.92|5558.16|5558.16|5558.16|5558.16|5557.92|5557.92|0
1629469890000|2021-08-20 14:31:30|5558.86|5558.86|5560.16|5560.16|5560.16|5560.16|5558.86|5558.86|0
1629469900000|2021-08-20 14:31:40|5560.52|5560.52|5562.26|5562.26|5562.26|5562.26|5560.52|5560.52|0
1629469910000|2021-08-20 14:31:50|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|0
1629469920000|2021-08-20 14:32:00|5562.26|5562.26|5561.44|5561.44|5562.26|5562.26|5561.44|5561.44|0
1629469950000|2021-08-20 14:32:30|5561.2|5561.2|5561.55|5561.55|5561.55|5561.55|5561.2|5561.2|0
1629469960000|2021-08-20 14:32:40|5561.67|5561.67|5561.67|5561.67|5561.67|5561.67|5561.67|5561.67|0
1629469980000|2021-08-20 14:33:00|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|5562.38|0
1629469990000|2021-08-20 14:33:10|5561.67|5561.67|5560.03|5560.03|5561.67|5561.67|5560.03|5560.03|0
1629470000000|2021-08-20 14:33:20|5560.38|5560.38|5560.66|5560.66|5560.66|5560.66|5560.38|5560.38|0
1629470010000|2021-08-20 14:33:30|5561.02|5561.02|5561.37|5561.37|5561.37|5561.37|5561.02|5561.02|0
1629470040000|2021-08-20 14:34:00|5561.25|5561.25|5561.14|5561.14|5561.25|5561.25|5561.14|5561.14|0
1629470050000|2021-08-20 14:34:10|5560.86|5560.86|5561.03|5561.03|5561.03|5561.03|5560.86|5560.86|0
1629470060000|2021-08-20 14:34:20|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|5561.38|0
1629470080000|2021-08-20 14:34:40|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|5560.67|0
1629470090000|2021-08-20 14:34:50|5561.03|5561.03|5561.2|5561.2|5561.38|5561.38|5561.03|5561.03|0
1629470100000|2021-08-20 14:35:00|5561.55|5561.55|5561.2|5561.2|5561.55|5561.55|5561.2|5561.2|0
1629470110000|2021-08-20 14:35:10|5561.55|5561.55|5561.2|5561.2|5561.55|5561.55|5561.2|5561.2|0
1629470120000|2021-08-20 14:35:20|5561.55|5561.55|5561.55|5561.55|5561.91|5561.91|5561.55|5561.55|0
1629470130000|2021-08-20 14:35:30|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|0
1629470160000|2021-08-20 14:36:00|5561.79|5561.79|5561.79|5561.79|5561.79|5561.79|5561.79|5561.79|0
1629470170000|2021-08-20 14:36:10|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|0
1629470180000|2021-08-20 14:36:20|5561.79|5561.79|5561.43|5561.43|5561.79|5561.79|5561.43|5561.43|0
1629470190000|2021-08-20 14:36:30|5561.79|5561.79|5562.03|5562.03|5562.03|5562.03|5561.79|5561.79|0
1629470200000|2021-08-20 14:36:40|5562.27|5562.27|5563.07|5563.07|5563.07|5563.07|5562.27|5562.27|0
1629470220000|2021-08-20 14:37:00|5562.83|5562.83|5562.12|5562.12|5562.83|5562.83|5562.12|5562.12|0
1629470230000|2021-08-20 14:37:10|5562.48|5562.48|5563.19|5563.19|5563.19|5563.19|5562.48|5562.48|0
1629470240000|2021-08-20 14:37:20|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|0
1629470250000|2021-08-20 14:37:30|5562|5562|5560.94|5560.94|5562|5562|5560.94|5560.94|0
1629470270000|2021-08-20 14:37:50|5561.65|5561.65|5561.65|5561.65|5561.65|5561.65|5561.65|5561.65|0
1629470280000|2021-08-20 14:38:00|5562|5562|5562|5562|5562|5562|5562|5562|0
1629470290000|2021-08-20 14:38:10|5562.36|5562.36|5562|5562|5562.36|5562.36|5561.65|5561.65|0
1629470330000|2021-08-20 14:38:50|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|5561.44|0
1629470340000|2021-08-20 14:39:00|5562.51|5562.51|5562.86|5562.86|5562.86|5562.86|5562.51|5562.51|0
1629470350000|2021-08-20 14:39:10|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|0
1629470360000|2021-08-20 14:39:20|5561.44|5561.44|5561.09|5561.09|5561.44|5561.44|5561.09|5561.09|0
1629470370000|2021-08-20 14:39:30|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|5560.73|0
1629470400000|2021-08-20 14:40:00|5561.44|5561.44|5561.09|5561.09|5561.44|5561.44|5561.09|5561.09|0
1629470410000|2021-08-20 14:40:10|5560.85|5560.85|5560.22|5560.22|5560.85|5560.85|5560.22|5560.22|0
1629470420000|2021-08-20 14:40:20|5560.57|5560.57|5560.22|5560.22|5560.57|5560.57|5560.22|5560.22|0
1629470440000|2021-08-20 14:40:40|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|5560.58|0
1629470450000|2021-08-20 14:40:50|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|0
1629470460000|2021-08-20 14:41:00|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|5561.17|0
1629470470000|2021-08-20 14:41:10|5561.52|5561.52|5561.52|5561.52|5561.52|5561.52|5561.52|5561.52|0
1629470480000|2021-08-20 14:41:20|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|0
1629470520000|2021-08-20 14:42:00|5561.17|5561.17|5561.45|5561.45|5561.52|5561.52|5561.1|5561.1|0
1629470530000|2021-08-20 14:42:10|5561.69|5561.69|5562.39|5562.39|5562.39|5562.39|5561.69|5561.69|0
1629470550000|2021-08-20 14:42:30|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|0
1629470570000|2021-08-20 14:42:50|5562.27|5562.27|5562.62|5562.62|5562.62|5562.62|5562.27|5562.27|0
1629470580000|2021-08-20 14:43:00|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|5562.86|0
1629470590000|2021-08-20 14:43:10|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1629470600000|2021-08-20 14:43:20|5562.98|5562.98|5562.98|5562.98|5562.98|5562.98|5562.98|5562.98|0
1629470620000|2021-08-20 14:43:40|5562.64|5562.64|5561.93|5561.93|5562.64|5562.64|5561.93|5561.93|0
1629470660000|2021-08-20 14:44:20|5561.81|5561.81|5561.81|5561.81|5561.81|5561.81|5561.81|5561.81|0
1629470680000|2021-08-20 14:44:40|5561.57|5561.57|5561.81|5561.81|5561.81|5561.81|5561.57|5561.57|0
1629470700000|2021-08-20 14:45:00|5561.46|5561.46|5562.4|5562.4|5562.4|5562.4|5561.46|5561.46|0
1629470710000|2021-08-20 14:45:10|5562.76|5562.76|5562.4|5562.4|5562.76|5562.76|5562.4|5562.4|0
1629470720000|2021-08-20 14:45:20|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1629470730000|2021-08-20 14:45:30|5560.98|5560.98|5561.06|5561.06|5561.06|5561.06|5560.7|5560.7|0
1629470740000|2021-08-20 14:45:40|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|5561.41|0
1629470800000|2021-08-20 14:46:40|5561.53|5561.53|5561.53|5561.53|5561.53|5561.53|5561.53|5561.53|0
1629470810000|2021-08-20 14:46:50|5561.65|5561.65|5562.56|5562.56|5562.56|5562.56|5561.53|5561.53|0
1629470820000|2021-08-20 14:47:00|5562.91|5562.91|5563.5|5563.5|5563.5|5563.5|5562.91|5562.91|0
1629470830000|2021-08-20 14:47:10|5563.61|5563.61|5563.5|5563.5|5563.61|5563.61|5563.5|5563.5|0
1629470860000|2021-08-20 14:47:40|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|5563.61|0
1629470870000|2021-08-20 14:47:50|5563.73|5563.73|5563.73|5563.73|5563.73|5563.73|5563.73|5563.73|0
1629470890000|2021-08-20 14:48:10|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|5564.07|0
1629470930000|2021-08-20 14:48:50|5564.31|5564.31|5563.75|5563.75|5564.31|5564.31|5563.75|5563.75|0
1629470970000|2021-08-20 14:49:30|5563.39|5563.39|5563.39|5563.39|5563.39|5563.39|5563.39|5563.39|0
1629470980000|2021-08-20 14:49:40|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|5563.51|0
1629470990000|2021-08-20 14:49:50|5562.8|5562.8|5563.16|5563.16|5563.16|5563.16|5562.8|5562.8|0
1629471000000|2021-08-20 14:50:00|5563.44|5563.44|5562.61|5562.61|5563.44|5563.44|5562.61|5562.61|0
1629471010000|2021-08-20 14:50:10|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|0
1629471020000|2021-08-20 14:50:20|5562.03|5562.03|5562.27|5562.27|5562.27|5562.27|5562.03|5562.03|0
1629471030000|2021-08-20 14:50:30|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|5562.62|0
1629471040000|2021-08-20 14:50:40|5561.91|5561.91|5562.27|5562.27|5562.27|5562.27|5561.91|5561.91|0
1629471050000|2021-08-20 14:50:50|5561.91|5561.91|5562.27|5562.27|5562.62|5562.62|5561.91|5561.91|0
1629471070000|2021-08-20 14:51:10|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|5561.91|0
1629471080000|2021-08-20 14:51:20|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|5561.68|0
1629471090000|2021-08-20 14:51:30|5561.32|5561.32|5561.32|5561.32|5561.32|5561.32|5561.32|5561.32|0
1629471100000|2021-08-20 14:51:40|5560.96|5560.96|5561.32|5561.32|5561.32|5561.32|5560.96|5560.96|0
1629471120000|2021-08-20 14:52:00|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|5560.96|0
1629471140000|2021-08-20 14:52:20|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|5560.61|0
1629471160000|2021-08-20 14:52:40|5560.73|5560.73|5560.73|5560.73|5561.08|5561.08|5560.73|5560.73|0
1629471170000|2021-08-20 14:52:50|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|5561.08|0
1629471190000|2021-08-20 14:53:10|5561.2|5561.2|5561.32|5561.32|5561.32|5561.32|5561.2|5561.2|0
1629471200000|2021-08-20 14:53:20|5561.67|5561.67|5561.32|5561.32|5561.67|5561.67|5561.32|5561.32|0
1629471210000|2021-08-20 14:53:30|5560.96|5560.96|5560.62|5560.62|5560.96|5560.96|5560.62|5560.62|0
1629471230000|2021-08-20 14:53:50|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|5561.33|0
1629471240000|2021-08-20 14:54:00|5561.21|5561.21|5560.5|5560.5|5561.21|5561.21|5560.5|5560.5|0
1629471250000|2021-08-20 14:54:10|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|5560.22|0
1629471260000|2021-08-20 14:54:20|5559.87|5559.87|5560.22|5560.22|5560.22|5560.22|5559.87|5559.87|0
1629471270000|2021-08-20 14:54:30|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|5559.51|0
1629471300000|2021-08-20 14:55:00|5559.87|5559.87|5558.92|5558.92|5559.87|5559.87|5558.92|5558.92|0
1629471310000|2021-08-20 14:55:10|5558.58|5558.58|5558.92|5558.92|5558.92|5558.92|5558.58|5558.58|0
1629471320000|2021-08-20 14:55:20|5558.68|5558.68|5558.8|5558.8|5558.8|5558.8|5558.44|5558.44|0
1629471340000|2021-08-20 14:55:40|5558.68|5558.68|5558.44|5558.44|5558.68|5558.68|5558.44|5558.44|0
1629471350000|2021-08-20 14:55:50|5558.2|5558.2|5558.44|5558.44|5558.44|5558.44|5558.2|5558.2|0
1629471370000|2021-08-20 14:56:10|5557.73|5557.73|5558.44|5558.44|5558.44|5558.44|5557.73|5557.73|0
1629471380000|2021-08-20 14:56:20|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|5558.79|0
1629471390000|2021-08-20 14:56:30|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|0
1629471400000|2021-08-20 14:56:40|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|0
1629471410000|2021-08-20 14:56:50|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|0
1629471420000|2021-08-20 14:57:00|5557.56|5557.56|5557.56|5557.56|5557.56|5557.56|5557.56|5557.56|0
1629471430000|2021-08-20 14:57:10|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|0
1629471440000|2021-08-20 14:57:20|5558.2|5558.2|5558.56|5558.56|5558.56|5558.56|5558.2|5558.2|0
1629471460000|2021-08-20 14:57:40|5558.91|5558.91|5560.73|5560.73|5560.73|5560.73|5558.91|5558.91|0
1629471470000|2021-08-20 14:57:50|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|5561.07|0
1629471500000|2021-08-20 14:58:20|5561.43|5561.43|5561.07|5561.07|5561.43|5561.43|5561.07|5561.07|0
1629471520000|2021-08-20 14:58:40|5560.84|5560.84|5560.84|5560.84|5560.84|5560.84|5560.84|5560.84|0
1629471540000|2021-08-20 14:59:00|5561.19|5561.19|5562.14|5562.14|5562.14|5562.14|5561.19|5561.19|0
1629471560000|2021-08-20 14:59:20|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|5561.43|0
1629471570000|2021-08-20 14:59:30|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|5562.14|0
1629471590000|2021-08-20 14:59:50|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|0
1629471600000|2021-08-20 15:00:00|5561.31|5561.31|5562.02|5562.02|5562.02|5562.02|5561.31|5561.31|0
1629471630000|2021-08-20 15:00:30|5561.74|5561.74|5562.02|5562.02|5562.02|5562.02|5561.74|5561.74|0
1629471720000|2021-08-20 15:02:00|5562.36|5562.36|5562.72|5562.72|5562.72|5562.72|5562.36|5562.36|0
1629471730000|2021-08-20 15:02:10|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1629471740000|2021-08-20 15:02:20|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|0
1629471750000|2021-08-20 15:02:30|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1629471760000|2021-08-20 15:02:40|5562.24|5562.24|5561.89|5561.89|5562.24|5562.24|5561.89|5561.89|0
1629471770000|2021-08-20 15:02:50|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|5562.24|0
1629471780000|2021-08-20 15:03:00|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|0
1629471840000|2021-08-20 15:04:00|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|5562.37|0
1629471850000|2021-08-20 15:04:10|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|5562.48|0
1629471860000|2021-08-20 15:04:20|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|5562.72|0
1629471870000|2021-08-20 15:04:30|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|0
1629471880000|2021-08-20 15:04:40|5562.96|5562.96|5562.84|5562.84|5562.96|5562.96|5562.84|5562.84|0
1629471890000|2021-08-20 15:04:50|5562.56|5562.56|5562.56|5562.56|5562.56|5562.56|5562.56|5562.56|0
1629471900000|2021-08-20 15:05:00|5562.91|5562.91|5562.2|5562.2|5562.91|5562.91|5562.2|5562.2|0
1629471920000|2021-08-20 15:05:20|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|0
1629471940000|2021-08-20 15:05:40|5562.2|5562.2|5562.48|5562.48|5562.48|5562.48|5562.2|5562.2|0
1629471970000|2021-08-20 15:06:10|5562.84|5562.84|5562.13|5562.13|5562.84|5562.84|5562.13|5562.13|0
1629471980000|2021-08-20 15:06:20|5561.85|5561.85|5561.27|5561.27|5561.85|5561.85|5561.27|5561.27|0
1629472000000|2021-08-20 15:06:40|5561.03|5561.03|5560.44|5560.44|5561.03|5561.03|5560.44|5560.44|0
1629472020000|2021-08-20 15:07:00|5560.79|5560.79|5561.15|5561.15|5561.15|5561.15|5560.79|5560.79|0
1629472040000|2021-08-20 15:07:20|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|5560.79|0
1629472060000|2021-08-20 15:07:40|5560.51|5560.51|5560.98|5560.98|5560.98|5560.98|5560.51|5560.51|0
1629472090000|2021-08-20 15:08:10|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|5561.34|0
1629472100000|2021-08-20 15:08:20|5561.62|5561.62|5561.62|5561.62|5561.62|5561.62|5561.62|5561.62|0
1629472110000|2021-08-20 15:08:30|5561.97|5561.97|5561.28|5561.28|5561.97|5561.97|5561.28|5561.28|0
1629472130000|2021-08-20 15:08:50|5560.92|5560.92|5560.21|5560.21|5560.92|5560.92|5560.21|5560.21|0
1629472140000|2021-08-20 15:09:00|5560.33|5560.33|5559.99|5559.99|5560.33|5560.33|5559.99|5559.99|0
1629472150000|2021-08-20 15:09:10|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|5559.71|0
1629472170000|2021-08-20 15:09:30|5559|5559|5559.71|5559.71|5559.71|5559.71|5559|5559|0
1629472190000|2021-08-20 15:09:50|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|5559.47|0
1629472200000|2021-08-20 15:10:00|5559.11|5559.11|5558.76|5558.76|5559.11|5559.11|5558.76|5558.76|0
1629472220000|2021-08-20 15:10:20|5558.52|5558.52|5558.3|5558.3|5558.52|5558.52|5558.18|5558.18|0
1629472230000|2021-08-20 15:10:30|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|0
1629472240000|2021-08-20 15:10:40|5557.24|5557.24|5557.24|5557.24|5557.24|5557.24|5557.24|5557.24|0
1629472250000|2021-08-20 15:10:50|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|5557.59|0
1629472280000|2021-08-20 15:11:20|5557.95|5557.95|5558.3|5558.3|5558.3|5558.3|5557.95|5557.95|0
1629472290000|2021-08-20 15:11:30|5558.54|5558.54|5558.18|5558.18|5558.54|5558.54|5558.18|5558.18|0
1629472300000|2021-08-20 15:11:40|5557.83|5557.83|5557.83|5557.83|5557.83|5557.83|5557.83|5557.83|0
1629472320000|2021-08-20 15:12:00|5557.47|5557.47|5557.47|5557.47|5557.47|5557.47|5557.47|5557.47|0
1629472330000|2021-08-20 15:12:10|5557.24|5557.24|5557.24|5557.24|5557.24|5557.24|5557.24|5557.24|0
1629472370000|2021-08-20 15:12:50|5557.59|5557.59|5557.95|5557.95|5557.95|5557.95|5557.59|5557.59|0
1629472390000|2021-08-20 15:13:10|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|0
1629472400000|2021-08-20 15:13:20|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|0
1629472410000|2021-08-20 15:13:30|5557.71|5557.71|5558.42|5558.42|5558.42|5558.42|5557.71|5557.71|0
1629472420000|2021-08-20 15:13:40|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|5558.14|0
1629472440000|2021-08-20 15:14:00|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|5557.79|0
1629472460000|2021-08-20 15:14:20|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|0
1629472470000|2021-08-20 15:14:30|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|0
1629472500000|2021-08-20 15:15:00|5558.02|5558.02|5558.02|5558.02|5558.38|5558.38|5558.02|5558.02|0
1629472510000|2021-08-20 15:15:10|5557.67|5557.67|5558.35|5558.35|5558.35|5558.35|5557.67|5557.67|0
1629472520000|2021-08-20 15:15:20|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|0
1629472540000|2021-08-20 15:15:40|5558.98|5558.98|5558.46|5558.46|5558.98|5558.98|5558.46|5558.46|0
1629472550000|2021-08-20 15:15:50|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|0
1629472560000|2021-08-20 15:16:00|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|5558.46|0
1629472580000|2021-08-20 15:16:20|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|5558.11|0
1629472590000|2021-08-20 15:16:30|5557.87|5557.87|5557.87|5557.87|5557.87|5557.87|5557.87|5557.87|0
1629472610000|2021-08-20 15:16:50|5557.51|5557.51|5557.51|5557.51|5557.51|5557.51|5557.51|5557.51|0
1629472630000|2021-08-20 15:17:10|5557.28|5557.28|5557.28|5557.28|5557.28|5557.28|5557.28|5557.28|0
1629472650000|2021-08-20 15:17:30|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|0
1629472660000|2021-08-20 15:17:40|5556.58|5556.58|5557.05|5557.05|5557.05|5557.05|5556.58|5556.58|0
1629472670000|2021-08-20 15:17:50|5556.81|5556.81|5556.46|5556.46|5556.81|5556.81|5556.46|5556.46|0
1629472680000|2021-08-20 15:18:00|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|0
1629472690000|2021-08-20 15:18:10|5556.44|5556.44|5556.44|5556.44|5556.44|5556.44|5556.44|5556.44|0
1629472700000|2021-08-20 15:18:20|5557.15|5557.15|5557.39|5557.39|5557.39|5557.39|5557.15|5557.15|0
1629472720000|2021-08-20 15:18:40|5557.75|5557.75|5557.39|5557.39|5558.1|5558.1|5557.39|5557.39|0
1629472740000|2021-08-20 15:19:00|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1629472760000|2021-08-20 15:19:20|5557.39|5557.39|5557.39|5557.39|5557.39|5557.39|5557.39|5557.39|0
1629472780000|2021-08-20 15:19:40|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|5557.04|0
1629472800000|2021-08-20 15:20:00|5557.39|5557.39|5556.57|5556.57|5557.39|5557.39|5556.57|5556.57|0
1629472810000|2021-08-20 15:20:10|5556.92|5556.92|5557.2|5557.2|5557.2|5557.2|5556.92|5556.92|0
1629472820000|2021-08-20 15:20:20|5557.44|5557.44|5557.79|5557.79|5557.79|5557.79|5557.44|5557.44|0
1629472830000|2021-08-20 15:20:30|5557.68|5557.68|5557.09|5557.09|5557.68|5557.68|5557.09|5557.09|0
1629472840000|2021-08-20 15:20:40|5557.2|5557.2|5557.2|5557.2|5557.2|5557.2|5557.2|5557.2|0
1629472860000|2021-08-20 15:21:00|5557.56|5557.56|5557.56|5557.56|5557.56|5557.56|5557.56|5557.56|0
1629472870000|2021-08-20 15:21:10|5557.22|5557.22|5556.86|5556.86|5557.22|5557.22|5556.86|5556.86|0
1629472880000|2021-08-20 15:21:20|5556.51|5556.51|5556.51|5556.51|5556.51|5556.51|5556.51|5556.51|0
1629472890000|2021-08-20 15:21:30|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|5556.15|0
1629472900000|2021-08-20 15:21:40|5555.87|5555.87|5555.87|5555.87|5556.23|5556.23|5555.87|5555.87|0
1629472930000|2021-08-20 15:22:10|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|5556.21|0
1629472940000|2021-08-20 15:22:20|5556.33|5556.33|5556.69|5556.69|5556.69|5556.69|5556.33|5556.33|0
1629472950000|2021-08-20 15:22:30|5557.04|5557.04|5557.16|5557.16|5557.51|5557.51|5557.04|5557.04|0
1629472970000|2021-08-20 15:22:50|5556.8|5556.8|5555.87|5555.87|5556.8|5556.8|5555.87|5555.87|0
1629472980000|2021-08-20 15:23:00|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|0
1629473000000|2021-08-20 15:23:20|5556.34|5556.34|5556.34|5556.34|5556.34|5556.34|5556.34|5556.34|0
1629473030000|2021-08-20 15:23:50|5555.63|5555.63|5556.58|5556.58|5556.58|5556.58|5555.63|5555.63|0
1629473070000|2021-08-20 15:24:30|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|5556.22|0
1629473080000|2021-08-20 15:24:40|5556.58|5556.58|5557.29|5557.29|5557.29|5557.29|5556.58|5556.58|0
1629473090000|2021-08-20 15:24:50|5556.58|5556.58|5556.69|5556.69|5556.69|5556.69|5556.58|5556.58|0
1629473100000|2021-08-20 15:25:00|5556.34|5556.34|5556.58|5556.58|5556.58|5556.58|5556.34|5556.34|0
1629473110000|2021-08-20 15:25:10|5556.7|5556.7|5556.81|5556.81|5556.81|5556.81|5556.46|5556.46|0
1629473140000|2021-08-20 15:25:40|5556.93|5556.93|5557.56|5557.56|5557.56|5557.56|5556.93|5556.93|0
1629473160000|2021-08-20 15:26:00|5557.21|5557.21|5556.74|5556.74|5557.21|5557.21|5556.74|5556.74|0
1629473170000|2021-08-20 15:26:10|5557.09|5557.09|5557.08|5557.08|5557.43|5557.43|5557.08|5557.08|0
1629473180000|2021-08-20 15:26:20|5557.2|5557.2|5556.92|5556.92|5557.2|5557.2|5556.92|5556.92|0
1629473190000|2021-08-20 15:26:30|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|5557.03|0
1629473200000|2021-08-20 15:26:40|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|0
1629473210000|2021-08-20 15:26:50|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|5558.02|0
1629473220000|2021-08-20 15:27:00|5558.26|5558.26|5556.58|5556.58|5558.26|5558.26|5556.58|5556.58|0
1629473230000|2021-08-20 15:27:10|5556.34|5556.34|5555.98|5555.98|5556.34|5556.34|5555.98|5555.98|0
1629473260000|2021-08-20 15:27:40|5556.32|5556.32|5556.21|5556.21|5556.32|5556.32|5556.21|5556.21|0
1629473290000|2021-08-20 15:28:10|5556.32|5556.32|5556.32|5556.32|5556.32|5556.32|5556.32|5556.32|0
1629473300000|2021-08-20 15:28:20|5556.21|5556.21|5555.85|5555.85|5556.21|5556.21|5555.5|5555.5|0
1629473310000|2021-08-20 15:28:30|5556.09|5556.09|5555.5|5555.5|5556.44|5556.44|5555.5|5555.5|0
1629473320000|2021-08-20 15:28:40|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|5555.85|0
1629473330000|2021-08-20 15:28:50|5555.5|5555.5|5554.92|5554.92|5555.5|5555.5|5554.92|5554.92|0
1629473340000|2021-08-20 15:29:00|5555.26|5555.26|5555.33|5555.33|5555.61|5555.61|5555.26|5555.26|0
1629473350000|2021-08-20 15:29:10|5555.09|5555.09|5554.74|5554.74|5555.37|5555.37|5554.74|5554.74|0
1629473360000|2021-08-20 15:29:20|5554.4|5554.4|5554.4|5554.4|5554.4|5554.4|5554.06|5554.06|0
1629473370000|2021-08-20 15:29:30|5554.64|5554.64|5554.64|5554.64|5554.64|5554.64|5554.64|5554.64|0
1629473380000|2021-08-20 15:29:40|5554.92|5554.92|5555.03|5555.03|5555.27|5555.27|5554.92|5554.92|0
1629473390000|2021-08-20 15:29:50|5554.92|5554.92|5555.15|5555.15|5555.15|5555.15|5554.21|5554.21|0
1629702900000|2021-08-23 07:15:00|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|5531.97|0
1629702910000|2021-08-23 07:15:10|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|5532.68|0
1629702920000|2021-08-23 07:15:20|5533.04|5533.04|5533.04|5533.04|5533.04|5533.04|5533.04|5533.04|0
1629702930000|2021-08-23 07:15:30|5531.97|5531.97|5531.26|5531.26|5531.97|5531.97|5530.91|5530.91|0
1629702940000|2021-08-23 07:15:40|5531.6|5531.6|5532.44|5532.44|5532.44|5532.44|5531.6|5531.6|0
1629702960000|2021-08-23 07:16:00|5531.73|5531.73|5531.73|5531.73|5531.73|5531.73|5531.73|5531.73|0
1629702970000|2021-08-23 07:16:10|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|5532.8|0
1629702980000|2021-08-23 07:16:20|5532.44|5532.44|5533.43|5533.43|5533.43|5533.43|5532.44|5532.44|0
1629703000000|2021-08-23 07:16:40|5532.37|5532.37|5529.68|5529.68|5532.37|5532.37|5529.68|5529.68|0
1629703010000|2021-08-23 07:16:50|5530.03|5530.03|5530.39|5530.39|5530.39|5530.39|5530.03|5530.03|0
1629703020000|2021-08-23 07:17:00|5529.71|5529.71|5528.98|5528.98|5529.71|5529.71|5527.22|5527.22|0
1629703040000|2021-08-23 07:17:20|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|5529.34|0
1629703080000|2021-08-23 07:18:00|5529|5529|5528.49|5528.49|5529|5529|5527.93|5527.93|0
1629703090000|2021-08-23 07:18:10|5529.2|5529.2|5527.66|5527.66|5529.2|5529.2|5527.66|5527.66|0
1629703100000|2021-08-23 07:18:20|5527.38|5527.38|5526.67|5526.67|5527.38|5527.38|5526.67|5526.67|0
1629703120000|2021-08-23 07:18:40|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|5525.61|0
1629703130000|2021-08-23 07:18:50|5525.13|5525.13|5524.78|5524.78|5525.13|5525.13|5524.78|5524.78|0
1629703140000|2021-08-23 07:19:00|5525.13|5525.13|5524.89|5524.89|5525.13|5525.13|5524.89|5524.89|0
1629703150000|2021-08-23 07:19:10|5523.83|5523.83|5524.18|5524.18|5524.18|5524.18|5523.83|5523.83|0
1629703160000|2021-08-23 07:19:20|5523.83|5523.83|5523.83|5523.83|5523.83|5523.83|5523.83|5523.83|0
1629703180000|2021-08-23 07:19:40|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1629703200000|2021-08-23 07:20:00|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|0
1629703210000|2021-08-23 07:20:10|5522.16|5522.16|5520.63|5520.63|5522.16|5522.16|5519.92|5519.92|0
1629703220000|2021-08-23 07:20:20|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|5520.29|0
1629703230000|2021-08-23 07:20:30|5520.63|5520.63|5521.7|5521.7|5521.7|5521.7|5520.63|5520.63|0
1629703240000|2021-08-23 07:20:40|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|5522.26|0
1629703250000|2021-08-23 07:20:50|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|5521.9|0
1629703260000|2021-08-23 07:21:00|5521.34|5521.34|5521.34|5521.34|5521.62|5521.62|5521.06|5521.06|0
1629703270000|2021-08-23 07:21:10|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|5521.06|0
1629703280000|2021-08-23 07:21:20|5521.77|5521.77|5523.04|5523.04|5523.04|5523.04|5521.77|5521.77|0
1629703300000|2021-08-23 07:21:40|5522.69|5522.69|5519.85|5519.85|5522.69|5522.69|5519.85|5519.85|0
1629703310000|2021-08-23 07:21:50|5519.49|5519.49|5518.74|5518.74|5519.49|5519.49|5518.74|5518.74|0
1629703320000|2021-08-23 07:22:00|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|0
1629703350000|2021-08-23 07:22:30|5519.44|5519.44|5518.73|5518.73|5519.44|5519.44|5518.73|5518.73|0
1629703360000|2021-08-23 07:22:40|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|5516.95|0
1629703370000|2021-08-23 07:22:50|5517.66|5517.66|5517.66|5517.66|5517.66|5517.66|5517.66|5517.66|0
1629703380000|2021-08-23 07:23:00|5518.73|5518.73|5519.01|5519.01|5519.01|5519.01|5518.73|5518.73|0
1629703390000|2021-08-23 07:23:10|5519.72|5519.72|5520.07|5520.07|5520.43|5520.43|5519.72|5519.72|0
1629703400000|2021-08-23 07:23:20|5517.94|5517.94|5517.51|5517.51|5518.93|5518.93|5517.51|5517.51|0
1629703420000|2021-08-23 07:23:40|5517.87|5517.87|5517.87|5517.87|5518.22|5518.22|5517.87|5517.87|0
1629703430000|2021-08-23 07:23:50|5518.22|5518.22|5518.93|5518.93|5518.93|5518.93|5518.22|5518.22|0
1629703440000|2021-08-23 07:24:00|5519.49|5519.49|5519.77|5519.77|5519.77|5519.77|5519.49|5519.49|0
1629703450000|2021-08-23 07:24:10|5521.9|5521.9|5523|5523|5523|5523|5521.9|5521.9|0
1629703490000|2021-08-23 07:24:50|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|0
1629703500000|2021-08-23 07:25:00|5522.72|5522.72|5517.2|5517.2|5522.72|5522.72|5517.2|5517.2|0
1629703520000|2021-08-23 07:25:20|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|5518.62|0
1629703530000|2021-08-23 07:25:30|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|5518.34|0
1629703540000|2021-08-23 07:25:40|5518.06|5518.06|5516|5516|5518.06|5518.06|5516|5516|0
1629703550000|2021-08-23 07:25:50|5515.65|5515.65|5513.42|5513.42|5515.65|5515.65|5513.42|5513.42|0
1629703560000|2021-08-23 07:26:00|5514.18|5514.18|5515.04|5515.04|5515.04|5515.04|5514.18|5514.18|0
1629703570000|2021-08-23 07:26:10|5514.48|5514.48|5515.62|5515.62|5515.9|5515.9|5514.48|5514.48|0
1629703590000|2021-08-23 07:26:30|5515.26|5515.26|5515.26|5515.26|5515.26|5515.26|5515.26|5515.26|0
1629703630000|2021-08-23 07:27:10|5515.97|5515.97|5514.91|5514.91|5515.97|5515.97|5514.91|5514.91|0
1629703640000|2021-08-23 07:27:20|5513.95|5513.95|5517.51|5517.51|5517.51|5517.51|5513.95|5513.95|0
1629703660000|2021-08-23 07:27:40|5518.22|5518.22|5518.22|5518.22|5518.22|5518.22|5518.22|5518.22|0
1629703670000|2021-08-23 07:27:50|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1629703680000|2021-08-23 07:28:00|5515.85|5515.85|5516.56|5516.56|5516.56|5516.56|5515.85|5515.85|0
1629703700000|2021-08-23 07:28:20|5515.97|5515.97|5514.92|5514.92|5515.97|5515.97|5514.92|5514.92|0
1629703740000|2021-08-23 07:29:00|5514.56|5514.56|5513.03|5513.03|5514.92|5514.92|5513.03|5513.03|0
1629703750000|2021-08-23 07:29:10|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|0
1629703790000|2021-08-23 07:29:50|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|5512.32|0
1629703800000|2021-08-23 07:30:00|5512.25|5512.25|5512.01|5512.01|5512.49|5512.49|5512.01|5512.01|0
1629703810000|2021-08-23 07:30:10|5512.35|5512.35|5512.69|5512.69|5512.69|5512.69|5512.35|5512.35|0
1629703820000|2021-08-23 07:30:20|5514.11|5514.11|5517.59|5517.59|5517.59|5517.59|5514.11|5514.11|0
1629703830000|2021-08-23 07:30:30|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|5518.07|0
1629703840000|2021-08-23 07:30:40|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|0
1629703850000|2021-08-23 07:30:50|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|0
1629703860000|2021-08-23 07:31:00|5518|5518|5516.85|5516.85|5518|5518|5516.85|5516.85|0
1629703870000|2021-08-23 07:31:10|5515.78|5515.78|5515.78|5515.78|5515.78|5515.78|5515.78|5515.78|0
1629703880000|2021-08-23 07:31:20|5515.43|5515.43|5515.53|5515.53|5515.53|5515.53|5515.43|5515.43|0
1629703910000|2021-08-23 07:31:50|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|5514.11|0
1629703920000|2021-08-23 07:32:00|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|5513.77|0
1629703940000|2021-08-23 07:32:20|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|0
1629703950000|2021-08-23 07:32:30|5513.06|5513.06|5513.06|5513.06|5513.06|5513.06|5513.06|5513.06|0
1629703960000|2021-08-23 07:32:40|5512.7|5512.7|5512.7|5512.7|5512.7|5512.7|5512.7|5512.7|0
1629703970000|2021-08-23 07:32:50|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|5512.46|0
1629703980000|2021-08-23 07:33:00|5512.83|5512.83|5512.48|5512.48|5512.83|5512.83|5512.12|5512.12|0
1629703990000|2021-08-23 07:33:10|5512.24|5512.24|5512.8|5512.8|5512.8|5512.8|5512.24|5512.24|0
1629704000000|2021-08-23 07:33:20|5512.52|5512.52|5511.81|5511.81|5512.52|5512.52|5511.81|5511.81|0
1629704020000|2021-08-23 07:33:40|5511.1|5511.1|5508.35|5508.35|5511.1|5511.1|5508.35|5508.35|0
1629704030000|2021-08-23 07:33:50|5509.06|5509.06|5508.71|5508.71|5509.06|5509.06|5508.71|5508.71|0
1629704040000|2021-08-23 07:34:00|5509.42|5509.42|5508.71|5508.71|5509.77|5509.77|5508.71|5508.71|0
1629704050000|2021-08-23 07:34:10|5509.42|5509.42|5509.42|5509.42|5509.42|5509.42|5509.42|5509.42|0
1629704060000|2021-08-23 07:34:20|5508.35|5508.35|5508.71|5508.71|5508.71|5508.71|5508.35|5508.35|0
1629704070000|2021-08-23 07:34:30|5508.43|5508.43|5508.43|5508.43|5508.78|5508.78|5508.43|5508.43|0
1629704080000|2021-08-23 07:34:40|5508.07|5508.07|5506.96|5506.96|5508.07|5508.07|5506.96|5506.96|0
1629704090000|2021-08-23 07:34:50|5506.68|5506.68|5506.33|5506.33|5506.68|5506.68|5506.33|5506.33|0
1629704100000|2021-08-23 07:35:00|5506.68|5506.68|5504.59|5504.59|5506.68|5506.68|5503.88|5503.88|0
1629704110000|2021-08-23 07:35:10|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|5504.95|0
1629704120000|2021-08-23 07:35:20|5504.6|5504.6|5503.96|5503.96|5504.6|5504.6|5503.96|5503.96|0
1629704130000|2021-08-23 07:35:30|5502.89|5502.89|5502.89|5502.89|5502.89|5502.89|5502.89|5502.89|0
1629704140000|2021-08-23 07:35:40|5503.25|5503.25|5503.25|5503.25|5503.25|5503.25|5503.25|5503.25|0
1629704150000|2021-08-23 07:35:50|5503.37|5503.37|5503.01|5503.01|5503.37|5503.37|5503.01|5503.01|0
1629704160000|2021-08-23 07:36:00|5503.72|5503.72|5504.43|5504.43|5504.43|5504.43|5503.72|5503.72|0
1629704200000|2021-08-23 07:36:40|5503.37|5503.37|5503.72|5503.72|5503.72|5503.72|5503.37|5503.37|0
1629704210000|2021-08-23 07:36:50|5503.61|5503.61|5503.61|5503.61|5503.61|5503.61|5503.61|5503.61|0
1629704220000|2021-08-23 07:37:00|5503.25|5503.25|5502.62|5502.62|5503.25|5503.25|5502.26|5502.26|0
1629704230000|2021-08-23 07:37:10|5502.26|5502.26|5501.63|5501.63|5502.26|5502.26|5501.63|5501.63|0
1629704250000|2021-08-23 07:37:30|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|5502.34|0
1629704260000|2021-08-23 07:37:40|5502.1|5502.1|5502.34|5502.34|5502.34|5502.34|5502.1|5502.1|0
1629704270000|2021-08-23 07:37:50|5501.98|5501.98|5501.98|5501.98|5501.98|5501.98|5501.98|5501.98|0
1629704280000|2021-08-23 07:38:00|5500.32|5500.32|5499.69|5499.69|5500.75|5500.75|5499.69|5499.69|0
1629704310000|2021-08-23 07:38:30|5499.97|5499.97|5499.97|5499.97|5499.97|5499.97|5499.97|5499.97|0
1629704340000|2021-08-23 07:39:00|5500.68|5500.68|5501.11|5501.11|5501.39|5501.39|5500.68|5500.68|0
1629704360000|2021-08-23 07:39:20|5501.39|5501.39|5501.39|5501.39|5501.39|5501.39|5501.39|5501.39|0
1629704390000|2021-08-23 07:39:50|5500.32|5500.32|5499.26|5499.26|5500.32|5500.32|5499.26|5499.26|0
1629704400000|2021-08-23 07:40:00|5498.19|5498.19|5496.56|5496.56|5498.19|5498.19|5496.56|5496.56|0
1629704410000|2021-08-23 07:40:10|5497.27|5497.27|5496.28|5496.28|5497.98|5497.98|5496.28|5496.28|0
1629704440000|2021-08-23 07:40:40|5496|5496|5495.66|5495.66|5496|5496|5495.66|5495.66|0
1629704460000|2021-08-23 07:41:00|5496.37|5496.37|5496.37|5496.37|5496.37|5496.37|5496.37|5496.37|0
1629704490000|2021-08-23 07:41:30|5496.6|5496.6|5496.6|5496.6|5496.6|5496.6|5496.6|5496.6|0
1629704510000|2021-08-23 07:41:50|5496.96|5496.96|5497.3|5497.3|5497.3|5497.3|5496.96|5496.96|0
1629704520000|2021-08-23 07:42:00|5497.65|5497.65|5497.3|5497.3|5497.65|5497.65|5497.3|5497.3|0
1629704590000|2021-08-23 07:43:10|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|5498.72|0
1629704600000|2021-08-23 07:43:20|5498.36|5498.36|5497.99|5497.99|5498.7|5498.7|5497.99|5497.99|0
1629704620000|2021-08-23 07:43:40|5497.64|5497.64|5495.87|5495.87|5497.64|5497.64|5495.87|5495.87|0
1629704630000|2021-08-23 07:43:50|5494.1|5494.1|5494.1|5494.1|5494.1|5494.1|5494.1|5494.1|0
1629704640000|2021-08-23 07:44:00|5493.76|5493.76|5493.4|5493.4|5493.76|5493.76|5493.4|5493.4|0
1629704650000|2021-08-23 07:44:10|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|5493.76|0
1629704670000|2021-08-23 07:44:30|5494.11|5494.11|5494.11|5494.11|5494.11|5494.11|5494.11|5494.11|0
1629704680000|2021-08-23 07:44:40|5493.05|5493.05|5493.05|5493.05|5493.05|5493.05|5493.05|5493.05|0
1629704690000|2021-08-23 07:44:50|5492.7|5492.7|5492.35|5492.35|5492.7|5492.7|5492.35|5492.35|0
1629704700000|2021-08-23 07:45:00|5491.64|5491.64|5489.13|5489.13|5491.99|5491.99|5489.13|5489.13|0
1629704710000|2021-08-23 07:45:10|5489.48|5489.48|5489.48|5489.48|5489.48|5489.48|5489.48|5489.48|0
1629704720000|2021-08-23 07:45:20|5489.84|5489.84|5489.84|5489.84|5489.84|5489.84|5489.84|5489.84|0
1629704730000|2021-08-23 07:45:30|5489.48|5489.48|5488.18|5488.18|5489.48|5489.48|5488.18|5488.18|0
1629704760000|2021-08-23 07:46:00|5488.53|5488.53|5488.89|5488.89|5488.89|5488.89|5488.53|5488.53|0
1629704770000|2021-08-23 07:46:10|5489.6|5489.6|5489.24|5489.24|5489.6|5489.6|5489.24|5489.24|0
1629704780000|2021-08-23 07:46:20|5490.31|5490.31|5490.31|5490.31|5490.31|5490.31|5490.31|5490.31|0
1629704800000|2021-08-23 07:46:40|5489.95|5489.95|5488.89|5488.89|5489.95|5489.95|5488.89|5488.89|0
1629704860000|2021-08-23 07:47:40|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|0
1629704870000|2021-08-23 07:47:50|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|0
1629704880000|2021-08-23 07:48:00|5488.18|5488.18|5488.89|5488.89|5489.37|5489.37|5488.18|5488.18|0
1629704890000|2021-08-23 07:48:10|5489.23|5489.23|5489.58|5489.58|5489.58|5489.58|5489.23|5489.23|0
1629704900000|2021-08-23 07:48:20|5489.94|5489.94|5490.29|5490.29|5490.29|5490.29|5489.94|5489.94|0
1629704910000|2021-08-23 07:48:30|5489.58|5489.58|5489.94|5489.94|5489.94|5489.94|5489.58|5489.58|0
1629704920000|2021-08-23 07:48:40|5491|5491|5491|5491|5491|5491|5491|5491|0
1629704930000|2021-08-23 07:48:50|5490.29|5490.29|5489.23|5489.23|5490.29|5490.29|5488.87|5488.87|0
1629704940000|2021-08-23 07:49:00|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|5489.94|0
1629704950000|2021-08-23 07:49:10|5489.23|5489.23|5489.87|5489.87|5489.87|5489.87|5489.23|5489.23|0
1629704960000|2021-08-23 07:49:20|5489.51|5489.51|5489.87|5489.87|5489.87|5489.87|5489.51|5489.51|0
1629704970000|2021-08-23 07:49:30|5489.51|5489.51|5489.51|5489.51|5489.51|5489.51|5489.51|5489.51|0
1629704980000|2021-08-23 07:49:40|5489.16|5489.16|5488.8|5488.8|5489.16|5489.16|5488.8|5488.8|0
1629705000000|2021-08-23 07:50:00|5487.74|5487.74|5486.81|5486.81|5487.74|5487.74|5486.81|5486.81|0
1629705030000|2021-08-23 07:50:30|5487.38|5487.38|5485.96|5485.96|5487.38|5487.38|5485.96|5485.96|0
1629705040000|2021-08-23 07:50:40|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|0
1629705050000|2021-08-23 07:50:50|5488.06|5488.06|5488.41|5488.41|5488.41|5488.41|5488.06|5488.06|0
1629705060000|2021-08-23 07:51:00|5488.69|5488.69|5489.88|5489.88|5489.88|5489.88|5488.69|5488.69|0
1629705080000|2021-08-23 07:51:20|5490.23|5490.23|5490.23|5490.23|5490.23|5490.23|5490.23|5490.23|0
1629705090000|2021-08-23 07:51:30|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|0
1629705110000|2021-08-23 07:51:50|5492.47|5492.47|5492.82|5492.82|5493.18|5493.18|5492.47|5492.47|0
1629705120000|2021-08-23 07:52:00|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|0
1629705150000|2021-08-23 07:52:30|5492.23|5492.23|5491.52|5491.52|5492.23|5492.23|5491.52|5491.52|0
1629705160000|2021-08-23 07:52:40|5492.36|5492.36|5492.64|5492.64|5492.92|5492.92|5492.36|5492.36|0
1629705170000|2021-08-23 07:52:50|5492.98|5492.98|5492.86|5492.86|5492.98|5492.98|5492.86|5492.86|0
1629705180000|2021-08-23 07:53:00|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|0
1629705190000|2021-08-23 07:53:10|5490.66|5490.66|5489.59|5489.59|5490.66|5490.66|5489.59|5489.59|0
1629705220000|2021-08-23 07:53:40|5488.29|5488.29|5487.39|5487.39|5488.29|5488.29|5487.39|5487.39|0
1629705240000|2021-08-23 07:54:00|5487.11|5487.11|5486.75|5486.75|5487.11|5487.11|5486.04|5486.04|0
1629705250000|2021-08-23 07:54:10|5487.46|5487.46|5486.63|5486.63|5487.46|5487.46|5486.63|5486.63|0
1629705260000|2021-08-23 07:54:20|5485.56|5485.56|5485.84|5485.84|5485.84|5485.84|5485.56|5485.56|0
1629705270000|2021-08-23 07:54:30|5485.73|5485.73|5485.37|5485.37|5485.73|5485.73|5485.37|5485.37|0
1629705290000|2021-08-23 07:54:50|5485.73|5485.73|5484.36|5484.36|5485.73|5485.73|5484.36|5484.36|0
1629705310000|2021-08-23 07:55:10|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|0
1629705320000|2021-08-23 07:55:20|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|5483.74|0
1629705330000|2021-08-23 07:55:30|5483.4|5483.4|5484.44|5484.44|5484.44|5484.44|5483.4|5483.4|0
1629705340000|2021-08-23 07:55:40|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|0
1629705360000|2021-08-23 07:56:00|5484.55|5484.55|5483.58|5483.58|5484.55|5484.55|5483.58|5483.58|0
1629705400000|2021-08-23 07:56:40|5483.92|5483.92|5483.92|5483.92|5483.92|5483.92|5483.92|5483.92|0
1629705430000|2021-08-23 07:57:10|5484.2|5484.2|5483.92|5483.92|5484.2|5484.2|5483.92|5483.92|0
1629705450000|2021-08-23 07:57:30|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|0
1629705490000|2021-08-23 07:58:10|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1629705520000|2021-08-23 07:58:40|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|5483.56|0
1629705530000|2021-08-23 07:58:50|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1629705540000|2021-08-23 07:59:00|5482.5|5482.5|5482.14|5482.14|5482.5|5482.5|5482.14|5482.14|0
1629705550000|2021-08-23 07:59:10|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|0
1629705560000|2021-08-23 07:59:20|5481.45|5481.45|5482.51|5482.51|5482.51|5482.51|5481.45|5481.45|0
1629705570000|2021-08-23 07:59:30|5482.79|5482.79|5484.43|5484.43|5484.43|5484.43|5482.79|5482.79|0
1629705590000|2021-08-23 07:59:50|5485.14|5485.14|5485.14|5485.14|5485.14|5485.14|5485.14|5485.14|0
1629705600000|2021-08-23 08:00:00|5484.43|5484.43|5484.67|5484.67|5484.67|5484.67|5484.43|5484.43|0
1629705650000|2021-08-23 08:00:50|5485.74|5485.74|5485.98|5485.98|5485.98|5485.98|5485.74|5485.74|0
1629705680000|2021-08-23 08:01:20|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|0
1629705690000|2021-08-23 08:01:30|5485.5|5485.5|5485.5|5485.5|5485.5|5485.5|5485.5|5485.5|0
1629705720000|2021-08-23 08:02:00|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|0
1629705730000|2021-08-23 08:02:10|5486.8|5486.8|5487.98|5487.98|5487.98|5487.98|5486.8|5486.8|0
1629705740000|2021-08-23 08:02:20|5487.42|5487.42|5487.42|5487.42|5487.42|5487.42|5487.42|5487.42|0
1629705750000|2021-08-23 08:02:30|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|5488.13|0
1629705760000|2021-08-23 08:02:40|5487.85|5487.85|5487.14|5487.14|5487.85|5487.85|5487.14|5487.14|0
1629705770000|2021-08-23 08:02:50|5487.25|5487.25|5487.25|5487.25|5487.25|5487.25|5487.25|5487.25|0
1629705780000|2021-08-23 08:03:00|5486.97|5486.97|5485.5|5485.5|5486.97|5486.97|5485.5|5485.5|0
1629705800000|2021-08-23 08:03:20|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|5485.15|0
1629705810000|2021-08-23 08:03:30|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|5484.44|0
1629705840000|2021-08-23 08:04:00|5483.76|5483.76|5483.76|5483.76|5483.76|5483.76|5483.76|5483.76|0
1629705850000|2021-08-23 08:04:10|5484.11|5484.11|5483.16|5483.16|5484.11|5484.11|5483.16|5483.16|0
1629705890000|2021-08-23 08:04:50|5482.45|5482.45|5482.45|5482.45|5482.45|5482.45|5482.45|5482.45|0
1629705910000|2021-08-23 08:05:10|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|5483.16|0
1629705930000|2021-08-23 08:05:30|5482.1|5482.1|5481.86|5481.86|5482.1|5482.1|5481.86|5481.86|0
1629705950000|2021-08-23 08:05:50|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1629705970000|2021-08-23 08:06:10|5481.15|5481.15|5480.44|5480.44|5481.15|5481.15|5480.44|5480.44|0
1629706000000|2021-08-23 08:06:40|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1629706010000|2021-08-23 08:06:50|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|0
1629706020000|2021-08-23 08:07:00|5481.73|5481.73|5485.17|5485.17|5485.17|5485.17|5481.73|5481.73|0
1629706040000|2021-08-23 08:07:20|5485.88|5485.88|5484.57|5484.57|5485.88|5485.88|5484.57|5484.57|0
1629706070000|2021-08-23 08:07:50|5484.22|5484.22|5484.22|5484.22|5484.22|5484.22|5484.22|5484.22|0
1629706080000|2021-08-23 08:08:00|5483.52|5483.52|5482.46|5482.46|5483.52|5483.52|5482.46|5482.46|0
1629706100000|2021-08-23 08:08:20|5482.8|5482.8|5482.22|5482.22|5482.8|5482.8|5482.22|5482.22|0
1629706170000|2021-08-23 08:09:30|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|0
1629706190000|2021-08-23 08:09:50|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1629706200000|2021-08-23 08:10:00|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1629706210000|2021-08-23 08:10:10|5481.15|5481.15|5480.44|5480.44|5481.15|5481.15|5480.44|5480.44|0
1629706220000|2021-08-23 08:10:20|5482.57|5482.57|5482.01|5482.01|5482.57|5482.57|5482.01|5482.01|0
1629706230000|2021-08-23 08:10:30|5481.3|5481.3|5480.95|5480.95|5481.3|5481.3|5480.95|5480.95|0
1629706240000|2021-08-23 08:10:40|5480.59|5480.59|5479.67|5479.67|5480.59|5480.59|5479.67|5479.67|0
1629706250000|2021-08-23 08:10:50|5479.55|5479.55|5477.3|5477.3|5479.55|5479.55|5477.3|5477.3|0
1629706270000|2021-08-23 08:11:10|5478.02|5478.02|5477.54|5477.54|5478.02|5478.02|5477.54|5477.54|0
1629706300000|2021-08-23 08:11:40|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|5477.78|0
1629706320000|2021-08-23 08:12:00|5478.49|5478.49|5479.44|5479.44|5479.44|5479.44|5478.49|5478.49|0
1629706340000|2021-08-23 08:12:20|5479.79|5479.79|5479.79|5479.79|5479.79|5479.79|5479.79|5479.79|0
1629706350000|2021-08-23 08:12:30|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|0
1629706390000|2021-08-23 08:13:10|5481.2|5481.2|5481.68|5481.68|5481.68|5481.68|5481.2|5481.2|0
1629706410000|2021-08-23 08:13:30|5481.96|5481.96|5482.67|5482.67|5482.67|5482.67|5481.96|5481.96|0
1629706420000|2021-08-23 08:13:40|5482.91|5482.91|5482.27|5482.27|5482.91|5482.91|5482.27|5482.27|0
1629706440000|2021-08-23 08:14:00|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|5482.98|0
1629706450000|2021-08-23 08:14:10|5482.74|5482.74|5483.1|5483.1|5483.1|5483.1|5482.03|5482.03|0
1629706470000|2021-08-23 08:14:30|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|5482.39|0
1629706510000|2021-08-23 08:15:10|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1629706520000|2021-08-23 08:15:20|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|0
1629706530000|2021-08-23 08:15:30|5481.55|5481.55|5481.55|5481.55|5481.55|5481.55|5481.55|5481.55|0
1629706540000|2021-08-23 08:15:40|5481.2|5481.2|5481.55|5481.55|5481.55|5481.55|5481.2|5481.2|0
1629706560000|2021-08-23 08:16:00|5481.32|5481.32|5480.73|5480.73|5481.79|5481.79|5480.73|5480.73|0
1629706570000|2021-08-23 08:16:10|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|0
1629706580000|2021-08-23 08:16:20|5481.68|5481.68|5482.86|5482.86|5482.86|5482.86|5481.68|5481.68|0
1629706590000|2021-08-23 08:16:30|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|0
1629706620000|2021-08-23 08:17:00|5484.92|5484.92|5486.76|5486.76|5486.76|5486.76|5484.92|5484.92|0
1629706640000|2021-08-23 08:17:20|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|0
1629706650000|2021-08-23 08:17:30|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|5486.05|0
1629706660000|2021-08-23 08:17:40|5485.47|5485.47|5485.59|5485.59|5485.59|5485.59|5484.52|5484.52|0
1629706670000|2021-08-23 08:17:50|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|5485.35|0
1629706690000|2021-08-23 08:18:10|5486.06|5486.06|5486.06|5486.06|5486.06|5486.06|5486.06|5486.06|0
1629706710000|2021-08-23 08:18:30|5486.4|5486.4|5486.52|5486.52|5486.52|5486.52|5486.4|5486.4|0
1629706720000|2021-08-23 08:18:40|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1629706730000|2021-08-23 08:18:50|5487.92|5487.92|5487.21|5487.21|5487.92|5487.92|5487.21|5487.21|0
1629706740000|2021-08-23 08:19:00|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1629706760000|2021-08-23 08:19:20|5486.15|5486.15|5486.5|5486.5|5486.5|5486.5|5486.15|5486.15|0
1629706770000|2021-08-23 08:19:30|5487.21|5487.21|5486.86|5486.86|5487.21|5487.21|5486.86|5486.86|0
1629706780000|2021-08-23 08:19:40|5486.5|5486.5|5486.22|5486.22|5486.5|5486.5|5486.22|5486.22|0
1629706790000|2021-08-23 08:19:50|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|0
1629706800000|2021-08-23 08:20:00|5486.81|5486.81|5487.24|5487.24|5487.6|5487.6|5486.53|5486.53|0
1629706830000|2021-08-23 08:20:30|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|5486.18|0
1629706840000|2021-08-23 08:20:40|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|5485.94|0
1629706880000|2021-08-23 08:21:20|5486.65|5486.65|5486.65|5486.65|5486.65|5486.65|5486.65|5486.65|0
1629706910000|2021-08-23 08:21:50|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|0
1629706920000|2021-08-23 08:22:00|5487.81|5487.81|5488.29|5488.29|5488.29|5488.29|5487.81|5487.81|0
1629706940000|2021-08-23 08:22:20|5489.35|5489.35|5489.35|5489.35|5489.35|5489.35|5489.35|5489.35|0
1629706970000|2021-08-23 08:22:50|5489|5489|5489|5489|5489|5489|5489|5489|0
1629706980000|2021-08-23 08:23:00|5488.52|5488.52|5486.89|5486.89|5488.52|5488.52|5486.89|5486.89|0
1629706990000|2021-08-23 08:23:10|5486.55|5486.55|5486.55|5486.55|5486.55|5486.55|5486.55|5486.55|0
1629707020000|2021-08-23 08:23:40|5486.31|5486.31|5485.79|5485.79|5486.31|5486.31|5485.79|5485.79|0
1629707040000|2021-08-23 08:24:00|5485.55|5485.55|5482.49|5482.49|5485.55|5485.55|5482.49|5482.49|0
1629707080000|2021-08-23 08:24:40|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|5482.72|0
1629707090000|2021-08-23 08:24:50|5483.08|5483.08|5483.43|5483.43|5483.43|5483.43|5483.08|5483.08|0
1629707100000|2021-08-23 08:25:00|5483.08|5483.08|5483.08|5483.08|5483.08|5483.08|5483.08|5483.08|0
1629707110000|2021-08-23 08:25:10|5483.42|5483.42|5484|5484|5484|5484|5483.42|5483.42|0
1629707140000|2021-08-23 08:25:40|5484.35|5484.35|5484.35|5484.35|5484.35|5484.35|5484.35|5484.35|0
1629707150000|2021-08-23 08:25:50|5484.11|5484.11|5483.4|5483.4|5484.11|5484.11|5483.4|5483.4|0
1629707160000|2021-08-23 08:26:00|5483.06|5483.06|5482.71|5482.71|5483.06|5483.06|5482.71|5482.71|0
1629707190000|2021-08-23 08:26:30|5482.37|5482.37|5481.81|5481.81|5482.37|5482.37|5481.81|5481.81|0
1629707210000|2021-08-23 08:26:50|5481.57|5481.57|5481.57|5481.57|5481.57|5481.57|5481.57|5481.57|0
1629707220000|2021-08-23 08:27:00|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|5478.73|0
1629707260000|2021-08-23 08:27:40|5478.39|5478.39|5477.45|5477.45|5478.39|5478.39|5477.45|5477.45|0
1629707280000|2021-08-23 08:28:00|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|0
1629707350000|2021-08-23 08:29:10|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1629707370000|2021-08-23 08:29:30|5476.02|5476.02|5475.31|5475.31|5476.02|5476.02|5475.31|5475.31|0
1629707400000|2021-08-23 08:30:00|5474.6|5474.6|5474.26|5474.26|5474.6|5474.6|5474.26|5474.26|0
1629707430000|2021-08-23 08:30:30|5474.97|5474.97|5475.31|5475.31|5475.31|5475.31|5474.97|5474.97|0
1629707440000|2021-08-23 08:30:40|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|0
1629707450000|2021-08-23 08:30:50|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|0
1629707460000|2021-08-23 08:31:00|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1629707470000|2021-08-23 08:31:10|5475.78|5475.78|5476.02|5476.02|5476.02|5476.02|5475.78|5475.78|0
1629707480000|2021-08-23 08:31:20|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|0
1629707500000|2021-08-23 08:31:40|5475.94|5475.94|5475.94|5475.94|5475.94|5475.94|5475.66|5475.66|0
1629707510000|2021-08-23 08:31:50|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1629707540000|2021-08-23 08:32:20|5474.52|5474.52|5475.59|5475.59|5475.59|5475.59|5474.52|5474.52|0
1629707550000|2021-08-23 08:32:30|5476.65|5476.65|5476.65|5476.65|5476.65|5476.65|5476.65|5476.65|0
1629707560000|2021-08-23 08:32:40|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|0
1629707570000|2021-08-23 08:32:50|5477.51|5477.51|5477.87|5477.87|5477.87|5477.87|5477.51|5477.51|0
1629707580000|2021-08-23 08:33:00|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|0
1629707610000|2021-08-23 08:33:30|5478.23|5478.23|5480.36|5480.36|5480.36|5480.36|5478.23|5478.23|0
1629707630000|2021-08-23 08:33:50|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1629707640000|2021-08-23 08:34:00|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1629707650000|2021-08-23 08:34:10|5479.38|5479.38|5478.82|5478.82|5479.38|5479.38|5478.82|5478.82|0
1629707660000|2021-08-23 08:34:20|5478.47|5478.47|5476.41|5476.41|5478.47|5478.47|5476.41|5476.41|0
1629707670000|2021-08-23 08:34:30|5476.05|5476.05|5476.05|5476.05|5476.05|5476.05|5476.05|5476.05|0
1629707680000|2021-08-23 08:34:40|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|0
1629707700000|2021-08-23 08:35:00|5475.47|5475.47|5475.37|5475.37|5475.47|5475.47|5475.13|5475.13|0
1629707710000|2021-08-23 08:35:10|5475.71|5475.71|5475.64|5475.64|5475.71|5475.71|5475.35|5475.35|0
1629707720000|2021-08-23 08:35:20|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1629707730000|2021-08-23 08:35:30|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|0
1629707760000|2021-08-23 08:36:00|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1629707770000|2021-08-23 08:36:10|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|5474.85|0
1629707780000|2021-08-23 08:36:20|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|5475.21|0
1629707800000|2021-08-23 08:36:40|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|0
1629707840000|2021-08-23 08:37:20|5476.38|5476.38|5476.5|5476.5|5476.5|5476.5|5476.38|5476.38|0
1629707860000|2021-08-23 08:37:40|5476.84|5476.84|5477.32|5477.32|5477.32|5477.32|5476.84|5476.84|0
1629707870000|2021-08-23 08:37:50|5479.45|5479.45|5479.45|5479.45|5479.45|5479.45|5479.45|5479.45|0
1629707900000|2021-08-23 08:38:20|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|5479.68|0
1629707910000|2021-08-23 08:38:30|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1629707920000|2021-08-23 08:38:40|5480.67|5480.67|5479.96|5479.96|5480.67|5480.67|5479.96|5479.96|0
1629707990000|2021-08-23 08:39:50|5479.61|5479.61|5479.37|5479.37|5479.61|5479.61|5479.37|5479.37|0
1629708000000|2021-08-23 08:40:00|5477.95|5477.95|5478.31|5478.31|5478.31|5478.31|5477.95|5477.95|0
1629708010000|2021-08-23 08:40:10|5478.54|5478.54|5478.54|5478.54|5478.54|5478.54|5478.54|5478.54|0
1629708020000|2021-08-23 08:40:20|5477.73|5477.73|5477.73|5477.73|5477.73|5477.73|5477.73|5477.73|0
1629708030000|2021-08-23 08:40:30|5477.02|5477.02|5476.42|5476.42|5477.02|5477.02|5476.42|5476.42|0
1629708070000|2021-08-23 08:41:10|5477.13|5477.13|5476.78|5476.78|5477.13|5477.13|5476.78|5476.78|0
1629708100000|2021-08-23 08:41:40|5476.42|5476.42|5476.66|5476.66|5476.66|5476.66|5476.42|5476.42|0
1629708120000|2021-08-23 08:42:00|5477.37|5477.37|5477.37|5477.37|5477.37|5477.37|5477.37|5477.37|0
1629708130000|2021-08-23 08:42:10|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1629708140000|2021-08-23 08:42:20|5477.95|5477.95|5477.95|5477.95|5477.95|5477.95|5477.95|5477.95|0
1629708150000|2021-08-23 08:42:30|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|0
1629708160000|2021-08-23 08:42:40|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|0
1629708190000|2021-08-23 08:43:10|5478.02|5478.02|5477.78|5477.78|5478.02|5478.02|5477.78|5477.78|0
1629708240000|2021-08-23 08:44:00|5478.14|5478.14|5477.78|5477.78|5478.14|5478.14|5477.78|5477.78|0
1629708270000|2021-08-23 08:44:30|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1629708310000|2021-08-23 08:45:10|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|5478.08|0
1629708330000|2021-08-23 08:45:30|5479.15|5479.15|5479.15|5479.15|5479.15|5479.15|5479.15|5479.15|0
1629708350000|2021-08-23 08:45:50|5479.5|5479.5|5479.5|5479.5|5479.5|5479.5|5479.5|5479.5|0
1629708380000|2021-08-23 08:46:20|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|0
1629708400000|2021-08-23 08:46:40|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|0
1629708430000|2021-08-23 08:47:10|5479.11|5479.11|5480.17|5480.17|5480.53|5480.53|5479.11|5479.11|0
1629708450000|2021-08-23 08:47:30|5479.83|5479.83|5479.47|5479.47|5479.83|5479.83|5479.47|5479.47|0
1629708480000|2021-08-23 08:48:00|5479.83|5479.83|5478.64|5478.64|5479.83|5479.83|5478.64|5478.64|0
1629708490000|2021-08-23 08:48:10|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1629708550000|2021-08-23 08:49:10|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|5479.35|0
1629708560000|2021-08-23 08:49:20|5479|5479|5478.64|5478.64|5479|5479|5478.64|5478.64|0
1629708600000|2021-08-23 08:50:00|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|0
1629708610000|2021-08-23 08:50:10|5478.76|5478.76|5478.29|5478.29|5478.76|5478.76|5478.29|5478.29|0
1629708620000|2021-08-23 08:50:20|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|0
1629708670000|2021-08-23 08:51:10|5478.76|5478.76|5480.05|5480.05|5480.05|5480.05|5478.76|5478.76|0
1629708680000|2021-08-23 08:51:20|5480.33|5480.33|5482.26|5482.26|5482.26|5482.26|5480.33|5480.33|0
1629708690000|2021-08-23 08:51:30|5482.5|5482.5|5482.5|5482.5|5482.5|5482.5|5482.5|5482.5|0
1629708700000|2021-08-23 08:51:40|5482.14|5482.14|5482.14|5482.14|5482.14|5482.14|5482.14|5482.14|0
1629708710000|2021-08-23 08:51:50|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|5482.42|0
1629708820000|2021-08-23 08:53:40|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|0
1629708850000|2021-08-23 08:54:10|5482.78|5482.78|5482.78|5482.78|5482.78|5482.78|5482.78|5482.78|0
1629708880000|2021-08-23 08:54:40|5483.02|5483.02|5483.36|5483.36|5483.36|5483.36|5483.02|5483.02|0
1629708900000|2021-08-23 08:55:00|5483.64|5483.64|5485.52|5485.52|5485.52|5485.52|5483.64|5483.64|0
1629708910000|2021-08-23 08:55:10|5485.24|5485.24|5485.95|5485.95|5485.95|5485.95|5485.24|5485.24|0
1629708940000|2021-08-23 08:55:40|5486.07|5486.07|5485.83|5485.83|5486.07|5486.07|5485.71|5485.71|0
1629708960000|2021-08-23 08:56:00|5485.95|5485.95|5486.3|5486.3|5486.3|5486.3|5485.95|5485.95|0
1629709000000|2021-08-23 08:56:40|5486.02|5486.02|5485.78|5485.78|5486.02|5486.02|5485.78|5485.78|0
1629709010000|2021-08-23 08:56:50|5487.2|5487.2|5487.54|5487.54|5487.54|5487.54|5487.2|5487.2|0
1629709020000|2021-08-23 08:57:00|5487.19|5487.19|5486.61|5486.61|5487.19|5487.19|5486.56|5486.56|0
1629709030000|2021-08-23 08:57:10|5486.37|5486.37|5486.25|5486.25|5486.37|5486.37|5486.25|5486.25|0
1629709040000|2021-08-23 08:57:20|5485.91|5485.91|5485.91|5485.91|5485.91|5485.91|5485.91|5485.91|0
1629709060000|2021-08-23 08:57:40|5485.08|5485.08|5485.44|5485.44|5485.44|5485.44|5485.08|5485.08|0
1629709070000|2021-08-23 08:57:50|5485.32|5485.32|5485.32|5485.32|5485.32|5485.32|5485.32|5485.32|0
1629709090000|2021-08-23 08:58:10|5484.96|5484.96|5484.96|5484.96|5484.96|5484.96|5484.96|5484.96|0
1629709100000|2021-08-23 08:58:20|5484.61|5484.61|5484.37|5484.37|5484.61|5484.61|5484.37|5484.37|0
1629709170000|2021-08-23 08:59:30|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|5485.44|0
1629709180000|2021-08-23 08:59:40|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|5484.87|0
1629709200000|2021-08-23 09:00:00|5486.06|5486.06|5485.82|5485.82|5486.06|5486.06|5485.82|5485.82|0
1629709210000|2021-08-23 09:00:10|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|0
1629709240000|2021-08-23 09:00:40|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|0
1629709260000|2021-08-23 09:01:00|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|0
1629709270000|2021-08-23 09:01:10|5484.88|5484.88|5484.28|5484.28|5484.88|5484.88|5484.28|5484.28|0
1629709280000|2021-08-23 09:01:20|5483.93|5483.93|5482.52|5482.52|5483.93|5483.93|5482.52|5482.52|0
1629709290000|2021-08-23 09:01:30|5481.81|5481.81|5481.81|5481.81|5481.81|5481.81|5481.81|5481.81|0
1629709300000|2021-08-23 09:01:40|5481.57|5481.57|5481.23|5481.23|5481.57|5481.57|5481.23|5481.23|0
1629709330000|2021-08-23 09:02:10|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|0
1629709340000|2021-08-23 09:02:20|5482.52|5482.52|5482.52|5482.52|5482.52|5482.52|5482.52|5482.52|0
1629709350000|2021-08-23 09:02:30|5482.86|5482.86|5482.86|5482.86|5482.86|5482.86|5482.86|5482.86|0
1629709370000|2021-08-23 09:02:50|5483.93|5483.93|5484.28|5484.28|5484.28|5484.28|5483.93|5483.93|0
1629709380000|2021-08-23 09:03:00|5484.63|5484.63|5484.63|5484.63|5484.63|5484.63|5484.63|5484.63|0
1629709400000|2021-08-23 09:03:20|5484.97|5484.97|5486.73|5486.73|5486.73|5486.73|5484.97|5484.97|0
1629709410000|2021-08-23 09:03:30|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|5486.85|0
1629709430000|2021-08-23 09:03:50|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|0
1629709450000|2021-08-23 09:04:10|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|0
1629709460000|2021-08-23 09:04:20|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|0
1629709470000|2021-08-23 09:04:30|5488.46|5488.46|5489.51|5489.51|5489.51|5489.51|5488.46|5488.46|0
1629709480000|2021-08-23 09:04:40|5490.31|5490.31|5490.31|5490.31|5490.31|5490.31|5490.31|5490.31|0
1629709490000|2021-08-23 09:04:50|5491.02|5491.02|5491.02|5491.02|5491.02|5491.02|5491.02|5491.02|0
1629709500000|2021-08-23 09:05:00|5491.5|5491.5|5491.5|5491.5|5491.5|5491.5|5491.5|5491.5|0
1629709510000|2021-08-23 09:05:10|5491.62|5491.62|5491.74|5491.74|5491.74|5491.74|5491.62|5491.62|0
1629709530000|2021-08-23 09:05:30|5492.45|5492.45|5493.16|5493.16|5493.16|5493.16|5492.45|5492.45|0
1629709550000|2021-08-23 09:05:50|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|0
1629709560000|2021-08-23 09:06:00|5493.51|5493.51|5493.51|5493.51|5493.51|5493.51|5493.51|5493.51|0
1629709570000|2021-08-23 09:06:10|5494.07|5494.07|5495.1|5495.1|5495.1|5495.1|5493.79|5493.79|0
1629709580000|2021-08-23 09:06:20|5494.82|5494.82|5494.82|5494.82|5494.82|5494.82|5494.82|5494.82|0
1629709590000|2021-08-23 09:06:30|5494.93|5494.93|5497.06|5497.06|5497.77|5497.77|5494.93|5494.93|0
1629709630000|2021-08-23 09:07:10|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|5497.77|0
1629709670000|2021-08-23 09:07:50|5498.06|5498.06|5498.41|5498.41|5498.41|5498.41|5498.06|5498.06|0
1629709680000|2021-08-23 09:08:00|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1629709700000|2021-08-23 09:08:20|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|5498.53|0
1629709720000|2021-08-23 09:08:40|5498.87|5498.87|5498.87|5498.87|5498.87|5498.87|5498.87|5498.87|0
1629709740000|2021-08-23 09:09:00|5498.51|5498.51|5498.16|5498.16|5498.51|5498.51|5498.16|5498.16|0
1629709810000|2021-08-23 09:10:10|5497.09|5497.09|5497.09|5497.09|5497.09|5497.09|5497.09|5497.09|0
1629709840000|2021-08-23 09:10:40|5496.81|5496.81|5496.81|5496.81|5496.81|5496.81|5496.81|5496.81|0
1629709870000|2021-08-23 09:11:10|5496.93|5496.93|5497.28|5497.28|5497.28|5497.28|5496.93|5496.93|0
1629709920000|2021-08-23 09:12:00|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|5497.05|0
1629709950000|2021-08-23 09:12:30|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|0
1629709980000|2021-08-23 09:13:00|5496.25|5496.25|5494.2|5494.2|5496.25|5496.25|5494.2|5494.2|0
1629710010000|2021-08-23 09:13:30|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|0
1629710040000|2021-08-23 09:14:00|5493.97|5493.97|5493.61|5493.61|5493.97|5493.97|5493.61|5493.61|0
1629710110000|2021-08-23 09:15:10|5492.55|5492.55|5492.9|5492.9|5492.9|5492.9|5492.55|5492.55|0
1629710140000|2021-08-23 09:15:40|5493.25|5493.25|5493.83|5493.83|5493.83|5493.83|5493.25|5493.25|0
1629710160000|2021-08-23 09:16:00|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|5494.54|0
1629710180000|2021-08-23 09:16:20|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|5494.18|0
1629710190000|2021-08-23 09:16:30|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|5494.89|0
1629710200000|2021-08-23 09:16:40|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|5495.6|0
1629710210000|2021-08-23 09:16:50|5495.37|5495.37|5495.37|5495.37|5495.37|5495.37|5495.37|5495.37|0
1629710220000|2021-08-23 09:17:00|5496.43|5496.43|5497.5|5497.5|5497.5|5497.5|5496.43|5496.43|0
1629710260000|2021-08-23 09:17:40|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|5497.85|0
1629710270000|2021-08-23 09:17:50|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|5498.19|0
1629710280000|2021-08-23 09:18:00|5498.9|5498.9|5499.18|5499.18|5499.18|5499.18|5498.9|5498.9|0
1629710290000|2021-08-23 09:18:10|5499.9|5499.9|5499.9|5499.9|5499.9|5499.9|5499.9|5499.9|0
1629710310000|2021-08-23 09:18:30|5500.25|5500.25|5500.25|5500.25|5500.25|5500.25|5500.25|5500.25|0
1629710330000|2021-08-23 09:18:50|5500.53|5500.53|5500.53|5500.53|5500.53|5500.53|5500.53|5500.53|0
1629710340000|2021-08-23 09:19:00|5500.89|5500.89|5504.17|5504.17|5504.17|5504.17|5500.89|5500.89|0
1629710350000|2021-08-23 09:19:10|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|5504.4|0
1629710360000|2021-08-23 09:19:20|5504.05|5504.05|5504.76|5504.76|5504.76|5504.76|5504.05|5504.05|0
1629710370000|2021-08-23 09:19:30|5505.32|5505.32|5505.32|5505.32|5505.32|5505.32|5505.32|5505.32|0
1629710400000|2021-08-23 09:20:00|5505.67|5505.67|5506.01|5506.01|5506.01|5506.01|5505.67|5505.67|0
1629710410000|2021-08-23 09:20:10|5507.79|5507.79|5507.91|5507.91|5507.91|5507.91|5507.79|5507.79|0
1629710420000|2021-08-23 09:20:20|5507.79|5507.79|5507.08|5507.08|5507.79|5507.79|5507.08|5507.08|0
1629710440000|2021-08-23 09:20:40|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|0
1629710450000|2021-08-23 09:20:50|5507.01|5507.01|5507.01|5507.01|5507.01|5507.01|5507.01|5507.01|0
1629710470000|2021-08-23 09:21:10|5507.35|5507.35|5506.71|5506.71|5507.35|5507.35|5506.71|5506.71|0
1629710500000|2021-08-23 09:21:40|5507.42|5507.42|5507.07|5507.07|5507.78|5507.78|5507.07|5507.07|0
1629710510000|2021-08-23 09:21:50|5507.78|5507.78|5507.54|5507.54|5507.78|5507.78|5507.54|5507.54|0
1629710530000|2021-08-23 09:22:10|5507.31|5507.31|5507.43|5507.43|5507.78|5507.78|5507.31|5507.31|0
1629710580000|2021-08-23 09:23:00|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|0
1629710610000|2021-08-23 09:23:30|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|5508.49|0
1629710620000|2021-08-23 09:23:40|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|5508.14|0
1629710630000|2021-08-23 09:23:50|5507.43|5507.43|5507.78|5507.78|5507.78|5507.78|5507.43|5507.43|0
1629710650000|2021-08-23 09:24:10|5507.43|5507.43|5508.49|5508.49|5508.49|5508.49|5507.43|5507.43|0
1629710660000|2021-08-23 09:24:20|5508.14|5508.14|5508.49|5508.49|5508.49|5508.49|5508.14|5508.14|0
1629710670000|2021-08-23 09:24:30|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|0
1629710700000|2021-08-23 09:25:00|5508.16|5508.16|5508.52|5508.52|5508.52|5508.52|5508.16|5508.16|0
1629710710000|2021-08-23 09:25:10|5508.16|5508.16|5508.16|5508.16|5508.16|5508.16|5508.16|5508.16|0
1629710720000|2021-08-23 09:25:20|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|0
1629710740000|2021-08-23 09:25:40|5507.53|5507.53|5507.17|5507.17|5507.53|5507.53|5507.17|5507.17|0
1629710750000|2021-08-23 09:25:50|5506.34|5506.34|5504.59|5504.59|5506.34|5506.34|5504.59|5504.59|0
1629710760000|2021-08-23 09:26:00|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1629710770000|2021-08-23 09:26:10|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|0
1629710790000|2021-08-23 09:26:30|5504.92|5504.92|5505.63|5505.63|5505.63|5505.63|5504.92|5504.92|0
1629710800000|2021-08-23 09:26:40|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1629710820000|2021-08-23 09:27:00|5505|5505|5505|5505|5505|5505|5505|5505|0
1629710850000|2021-08-23 09:27:30|5505.35|5505.35|5506.06|5506.06|5506.06|5506.06|5505.35|5505.35|0
1629710860000|2021-08-23 09:27:40|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1629710880000|2021-08-23 09:28:00|5507.47|5507.47|5507.47|5507.47|5507.47|5507.47|5507.47|5507.47|0
1629710890000|2021-08-23 09:28:10|5507.82|5507.82|5508.18|5508.18|5508.18|5508.18|5507.82|5507.82|0
1629710910000|2021-08-23 09:28:30|5507.82|5507.82|5507.11|5507.11|5507.82|5507.82|5507.11|5507.11|0
1629710930000|2021-08-23 09:28:50|5506.76|5506.76|5505.47|5505.47|5506.76|5506.76|5505.47|5505.47|0
1629710940000|2021-08-23 09:29:00|5505.19|5505.19|5504.95|5504.95|5505.19|5505.19|5504.95|5504.95|0
1629710970000|2021-08-23 09:29:30|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|5504.24|0
1629710990000|2021-08-23 09:29:50|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|0
1629711000000|2021-08-23 09:30:00|5504.24|5504.24|5504.49|5504.49|5504.83|5504.83|5504.24|5504.24|0
1629711020000|2021-08-23 09:30:20|5504.85|5504.85|5504.85|5504.85|5504.85|5504.85|5504.85|5504.85|0
1629711060000|2021-08-23 09:31:00|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|5504.14|0
1629711100000|2021-08-23 09:31:40|5505.2|5505.2|5505.2|5505.2|5505.56|5505.56|5505.2|5505.2|0
1629711130000|2021-08-23 09:32:10|5505.44|5505.44|5506.19|5506.19|5506.19|5506.19|5505.44|5505.44|0
1629711150000|2021-08-23 09:32:30|5506.55|5506.55|5506.24|5506.24|5506.55|5506.55|5505.95|5505.95|0
1629711160000|2021-08-23 09:32:40|5506.59|5506.59|5507.29|5507.29|5507.29|5507.29|5506.59|5506.59|0
1629711170000|2021-08-23 09:32:50|5508|5508|5508.35|5508.35|5508.35|5508.35|5508|5508|0
1629711190000|2021-08-23 09:33:10|5508|5508|5508|5508|5508|5508|5508|5508|0
1629711220000|2021-08-23 09:33:40|5507.64|5507.64|5507.64|5507.64|5507.64|5507.64|5507.64|5507.64|0
1629711240000|2021-08-23 09:34:00|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|0
1629711250000|2021-08-23 09:34:10|5507.64|5507.64|5508|5508|5508|5508|5507.64|5507.64|0
1629711270000|2021-08-23 09:34:30|5508.28|5508.28|5509.44|5509.44|5509.44|5509.44|5508.28|5508.28|0
1629711290000|2021-08-23 09:34:50|5511.21|5511.21|5511.8|5511.8|5511.92|5511.92|5511.21|5511.21|0
1629711300000|2021-08-23 09:35:00|5512.14|5512.14|5510.5|5510.5|5512.14|5512.14|5510.5|5510.5|0
1629711310000|2021-08-23 09:35:10|5510.74|5510.74|5509.79|5509.79|5510.74|5510.74|5509.79|5509.79|0
1629711330000|2021-08-23 09:35:30|5510.07|5510.07|5508.43|5508.43|5510.07|5510.07|5508.43|5508.43|0
1629711340000|2021-08-23 09:35:40|5507.36|5507.36|5507.36|5507.36|5507.36|5507.36|5506.65|5506.65|0
1629711370000|2021-08-23 09:36:10|5507.08|5507.08|5506.8|5506.8|5507.08|5507.08|5506.8|5506.8|0
1629711390000|2021-08-23 09:36:30|5506.45|5506.45|5505.97|5505.97|5506.45|5506.45|5505.97|5505.97|0
1629711400000|2021-08-23 09:36:40|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|5507.39|0
1629711440000|2021-08-23 09:37:20|5507.73|5507.73|5509.85|5509.85|5509.85|5509.85|5507.73|5507.73|0
1629711450000|2021-08-23 09:37:30|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|5510.56|0
1629711480000|2021-08-23 09:38:00|5510.91|5510.91|5510.84|5510.84|5511.19|5511.19|5510.84|5510.84|0
1629711500000|2021-08-23 09:38:20|5510.5|5510.5|5510.5|5510.5|5510.5|5510.5|5510.5|5510.5|0
1629711520000|2021-08-23 09:38:40|5510.85|5510.85|5510.85|5510.85|5510.85|5510.85|5510.85|5510.85|0
1629711540000|2021-08-23 09:39:00|5510.97|5510.97|5511.2|5511.2|5511.2|5511.2|5510.97|5510.97|0
1629711560000|2021-08-23 09:39:20|5511.55|5511.55|5511.55|5511.55|5511.89|5511.89|5511.55|5511.55|0
1629711590000|2021-08-23 09:39:50|5512.97|5512.97|5512.61|5512.61|5512.97|5512.97|5512.61|5512.61|0
1629711600000|2021-08-23 09:40:00|5512.73|5512.73|5511.66|5511.66|5512.73|5512.73|5511.66|5511.66|0
1629711630000|2021-08-23 09:40:30|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1629711650000|2021-08-23 09:40:50|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|5510.6|0
1629711700000|2021-08-23 09:41:40|5509.89|5509.89|5509.53|5509.53|5509.89|5509.89|5509.53|5509.53|0
1629711710000|2021-08-23 09:41:50|5508.22|5508.22|5508.22|5508.22|5508.22|5508.22|5508.22|5508.22|0
1629711720000|2021-08-23 09:42:00|5507.98|5507.98|5507.98|5507.98|5507.98|5507.98|5507.98|5507.98|0
1629711770000|2021-08-23 09:42:50|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|0
1629711780000|2021-08-23 09:43:00|5508.34|5508.34|5508.34|5508.34|5508.34|5508.34|5508.34|5508.34|0
1629711800000|2021-08-23 09:43:20|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|5506.92|0
1629711810000|2021-08-23 09:43:30|5506.32|5506.32|5506.32|5506.32|5506.32|5506.32|5506.32|5506.32|0
1629711840000|2021-08-23 09:44:00|5505.26|5505.26|5503.84|5503.84|5505.26|5505.26|5503.84|5503.84|0
1629711860000|2021-08-23 09:44:20|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|0
1629711870000|2021-08-23 09:44:30|5504.07|5504.07|5502.65|5502.65|5504.07|5504.07|5502.65|5502.65|0
1629711890000|2021-08-23 09:44:50|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|5503.72|0
1629711900000|2021-08-23 09:45:00|5504.07|5504.07|5504.31|5504.31|5504.31|5504.31|5504.07|5504.07|0
1629711990000|2021-08-23 09:46:30|5505.38|5505.38|5505.73|5505.73|5505.73|5505.73|5505.38|5505.38|0
1629712020000|2021-08-23 09:47:00|5505.38|5505.38|5505.38|5505.38|5505.38|5505.38|5505.38|5505.38|0
1629712050000|2021-08-23 09:47:30|5505.02|5505.02|5503.49|5503.49|5505.02|5505.02|5503.25|5503.25|0
1629712080000|2021-08-23 09:48:00|5503.84|5503.84|5504.18|5504.18|5504.18|5504.18|5503.84|5503.84|0
1629712090000|2021-08-23 09:48:10|5505.6|5505.6|5506.08|5506.08|5506.08|5506.08|5505.6|5505.6|0
1629712100000|2021-08-23 09:48:20|5506.2|5506.2|5506.2|5506.2|5506.2|5506.2|5506.2|5506.2|0
1629712150000|2021-08-23 09:49:10|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|5505.92|0
1629712180000|2021-08-23 09:49:40|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|5505.56|0
1629712190000|2021-08-23 09:49:50|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1629712200000|2021-08-23 09:50:00|5505|5505|5503.79|5503.79|5505|5505|5503.79|5503.79|0
1629712210000|2021-08-23 09:50:10|5504.14|5504.14|5504.48|5504.48|5504.48|5504.48|5504.14|5504.14|0
1629712250000|2021-08-23 09:50:50|5506.25|5506.25|5506.25|5506.25|5506.25|5506.25|5506.25|5506.25|0
1629712280000|2021-08-23 09:51:20|5506.49|5506.49|5506.49|5506.49|5506.49|5506.49|5506.49|5506.49|0
1629712290000|2021-08-23 09:51:30|5507.2|5507.2|5507.2|5507.2|5507.2|5507.2|5507.2|5507.2|0
1629712300000|2021-08-23 09:51:40|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|0
1629712310000|2021-08-23 09:51:50|5506.49|5506.49|5506.49|5506.49|5506.49|5506.49|5506.49|5506.49|0
1629712370000|2021-08-23 09:52:50|5508.62|5508.62|5507.91|5507.91|5508.62|5508.62|5507.91|5507.91|0
1629712400000|2021-08-23 09:53:20|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|5507.56|0
1629712490000|2021-08-23 09:54:50|5507.2|5507.2|5507.2|5507.2|5507.2|5507.2|5507.2|5507.2|0
1629712500000|2021-08-23 09:55:00|5507.56|5507.56|5507.91|5507.91|5507.91|5507.91|5507.56|5507.56|0
1629712510000|2021-08-23 09:55:10|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|5508.03|0
1629712550000|2021-08-23 09:55:50|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|5507.41|0
1629712560000|2021-08-23 09:56:00|5507.13|5507.13|5506.89|5506.89|5507.13|5507.13|5506.89|5506.89|0
1629712610000|2021-08-23 09:56:50|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|5506.65|0
1629712620000|2021-08-23 09:57:00|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|5506.37|0
1629712630000|2021-08-23 09:57:10|5505.66|5505.66|5505.94|5505.94|5505.94|5505.94|5505.66|5505.66|0
1629712690000|2021-08-23 09:58:10|5505.59|5505.59|5505.23|5505.23|5505.59|5505.59|5505.23|5505.23|0
1629712730000|2021-08-23 09:58:50|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|0
1629712740000|2021-08-23 09:59:00|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|0
1629712750000|2021-08-23 09:59:10|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|0
1629712760000|2021-08-23 09:59:20|5505.59|5505.59|5506.99|5506.99|5506.99|5506.99|5505.59|5505.59|0
1629712770000|2021-08-23 09:59:30|5506.64|5506.64|5506.99|5506.99|5506.99|5506.99|5506.64|5506.64|0
1629712780000|2021-08-23 09:59:40|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|0
1629712790000|2021-08-23 09:59:50|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1629712800000|2021-08-23 10:00:00|5504.88|5504.88|5505.59|5505.59|5505.59|5505.59|5504.88|5504.88|0
1629712810000|2021-08-23 10:00:10|5506.15|5506.15|5506.15|5506.15|5506.15|5506.15|5506.15|5506.15|0
1629712820000|2021-08-23 10:00:20|5506.73|5506.73|5507.42|5507.42|5507.42|5507.42|5506.73|5506.73|0
1629712830000|2021-08-23 10:00:30|5507.66|5507.66|5507.9|5507.9|5507.9|5507.9|5507.66|5507.66|0
1629712840000|2021-08-23 10:00:40|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|5508.18|0
1629712860000|2021-08-23 10:01:00|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|0
1629712870000|2021-08-23 10:01:10|5509.1|5509.1|5511.23|5511.23|5511.23|5511.23|5509.1|5509.1|0
1629712880000|2021-08-23 10:01:20|5510.88|5510.88|5510.88|5510.88|5510.88|5510.88|5510.88|5510.88|0
1629712920000|2021-08-23 10:02:00|5511.59|5511.59|5511.59|5511.59|5511.59|5511.59|5511.59|5511.59|0
1629712930000|2021-08-23 10:02:10|5511.94|5511.94|5512.22|5512.22|5512.22|5512.22|5511.94|5511.94|0
1629712940000|2021-08-23 10:02:20|5511.87|5511.87|5512.22|5512.22|5512.22|5512.22|5511.87|5511.87|0
1629712950000|2021-08-23 10:02:30|5511.87|5511.87|5512.11|5512.11|5512.11|5512.11|5511.87|5511.87|0
1629713000000|2021-08-23 10:03:20|5511.04|5511.04|5511.04|5511.04|5511.04|5511.04|5511.04|5511.04|0
1629713010000|2021-08-23 10:03:30|5510.69|5510.69|5510.45|5510.45|5510.69|5510.69|5510.45|5510.45|0
1629713050000|2021-08-23 10:04:10|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|5510.93|0
1629713070000|2021-08-23 10:04:30|5511.21|5511.21|5511.55|5511.55|5511.55|5511.55|5511.21|5511.21|0
1629713090000|2021-08-23 10:04:50|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|0
1629713120000|2021-08-23 10:05:20|5513.68|5513.68|5513.68|5513.68|5514.03|5514.03|5513.68|5513.68|0
1629713130000|2021-08-23 10:05:30|5514.03|5514.03|5515.45|5515.45|5515.45|5515.45|5514.03|5514.03|0
1629713140000|2021-08-23 10:05:40|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|0
1629713150000|2021-08-23 10:05:50|5515.22|5515.22|5515.22|5515.22|5515.22|5515.22|5515.22|5515.22|0
1629713160000|2021-08-23 10:06:00|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1629713210000|2021-08-23 10:06:50|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|5516.4|0
1629713220000|2021-08-23 10:07:00|5516.75|5516.75|5516.4|5516.4|5516.75|5516.75|5516.4|5516.4|0
1629713230000|2021-08-23 10:07:10|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|0
1629713250000|2021-08-23 10:07:30|5515.57|5515.57|5514.51|5514.51|5515.57|5515.57|5514.51|5514.51|0
1629713290000|2021-08-23 10:08:10|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1629713300000|2021-08-23 10:08:20|5515.22|5515.22|5515.22|5515.22|5515.22|5515.22|5515.22|5515.22|0
1629713310000|2021-08-23 10:08:30|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|0
1629713360000|2021-08-23 10:09:20|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|0
1629713410000|2021-08-23 10:10:10|5514.74|5514.74|5515.46|5515.46|5515.46|5515.46|5514.74|5514.74|0
1629713420000|2021-08-23 10:10:20|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|5515.1|0
1629713450000|2021-08-23 10:10:50|5513.68|5513.68|5513.68|5513.68|5513.68|5513.68|5513.68|5513.68|0
1629713460000|2021-08-23 10:11:00|5513.34|5513.34|5513|5513|5513.34|5513.34|5513|5513|0
1629713500000|2021-08-23 10:11:40|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|5512.65|0
1629713520000|2021-08-23 10:12:00|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|0
1629713570000|2021-08-23 10:12:50|5512.13|5512.13|5512.13|5512.13|5512.13|5512.13|5512.13|5512.13|0
1629713580000|2021-08-23 10:13:00|5512.48|5512.48|5512.84|5512.84|5512.84|5512.84|5512.48|5512.48|0
1629713610000|2021-08-23 10:13:30|5513.55|5513.55|5513.55|5513.55|5513.55|5513.55|5513.55|5513.55|0
1629713660000|2021-08-23 10:14:20|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|5513.83|0
1629713680000|2021-08-23 10:14:40|5514.51|5514.51|5515.58|5515.58|5515.58|5515.58|5514.51|5514.51|0
1629713700000|2021-08-23 10:15:00|5515.92|5515.92|5515.92|5515.92|5515.92|5515.92|5515.92|5515.92|0
1629713740000|2021-08-23 10:15:40|5516.98|5516.98|5516.98|5516.98|5516.98|5516.98|5516.98|5516.98|0
1629713750000|2021-08-23 10:15:50|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|0
1629713790000|2021-08-23 10:16:30|5517.74|5517.74|5518.02|5518.02|5518.02|5518.02|5517.74|5517.74|0
1629713860000|2021-08-23 10:17:40|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|5518.73|0
1629713880000|2021-08-23 10:18:00|5519.07|5519.07|5518.73|5518.73|5519.07|5519.07|5518.73|5518.73|0
1629713890000|2021-08-23 10:18:10|5518.37|5518.37|5514.75|5514.75|5518.37|5518.37|5514.75|5514.75|0
1629713910000|2021-08-23 10:18:30|5515.46|5515.46|5514.87|5514.87|5515.46|5515.46|5514.87|5514.87|0
1629714010000|2021-08-23 10:20:10|5514.52|5514.52|5514.24|5514.24|5514.52|5514.52|5514.24|5514.24|0
1629714020000|2021-08-23 10:20:20|5513.18|5513.18|5514.24|5514.24|5514.24|5514.24|5513.18|5513.18|0
1629714030000|2021-08-23 10:20:30|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|5515.66|0
1629714040000|2021-08-23 10:20:40|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|5515.94|0
1629714050000|2021-08-23 10:20:50|5516.18|5516.18|5516.18|5516.18|5516.18|5516.18|5516.18|5516.18|0
1629714070000|2021-08-23 10:21:10|5515.47|5515.47|5514.76|5514.76|5515.47|5515.47|5514.76|5514.76|0
1629714100000|2021-08-23 10:21:40|5515.11|5515.11|5515.47|5515.47|5515.47|5515.47|5515.11|5515.11|0
1629714130000|2021-08-23 10:22:10|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1629714240000|2021-08-23 10:24:00|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|5515.54|0
1629714250000|2021-08-23 10:24:10|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|5515.82|0
1629714260000|2021-08-23 10:24:20|5516.53|5516.53|5516.88|5516.88|5516.88|5516.88|5516.53|5516.53|0
1629714370000|2021-08-23 10:26:10|5517.11|5517.11|5517.01|5517.01|5517.11|5517.11|5516.77|5516.77|0
1629714390000|2021-08-23 10:26:30|5517.72|5517.72|5517.36|5517.36|5517.72|5517.72|5517.36|5517.36|0
1629714400000|2021-08-23 10:26:40|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|0
1629714420000|2021-08-23 10:27:00|5517.01|5517.01|5517.01|5517.01|5517.01|5517.01|5517.01|5517.01|0
1629714510000|2021-08-23 10:28:30|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|5516.89|0
1629714520000|2021-08-23 10:28:40|5518.31|5518.31|5518.55|5518.55|5518.55|5518.55|5518.31|5518.31|0
1629714530000|2021-08-23 10:28:50|5518.9|5518.9|5519.5|5519.5|5519.5|5519.5|5518.9|5518.9|0
1629714580000|2021-08-23 10:29:40|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|0
1629714600000|2021-08-23 10:30:00|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|5519.46|0
1629714610000|2021-08-23 10:30:10|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|5519.81|0
1629714660000|2021-08-23 10:31:00|5520.15|5520.15|5520.49|5520.49|5520.49|5520.49|5520.15|5520.15|0
1629714680000|2021-08-23 10:31:20|5520.77|5520.77|5521.47|5521.47|5521.47|5521.47|5520.77|5520.77|0
1629714690000|2021-08-23 10:31:30|5521.35|5521.35|5521.95|5521.95|5522.06|5522.06|5521.35|5521.35|0
1629714710000|2021-08-23 10:31:50|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|5522.19|0
1629714730000|2021-08-23 10:32:10|5522.47|5522.47|5523.5|5523.5|5523.5|5523.5|5522.47|5522.47|0
1629714740000|2021-08-23 10:32:20|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|0
1629714750000|2021-08-23 10:32:30|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|5523.39|0
1629714760000|2021-08-23 10:32:40|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|5523.15|0
1629714770000|2021-08-23 10:32:50|5522.91|5522.91|5522.91|5522.91|5522.91|5522.91|5522.91|5522.91|0
1629714780000|2021-08-23 10:33:00|5522.56|5522.56|5521.64|5521.64|5522.56|5522.56|5521.64|5521.64|0
1629714800000|2021-08-23 10:33:20|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|0
1629714820000|2021-08-23 10:33:40|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|5521.62|0
1629714850000|2021-08-23 10:34:10|5522.69|5522.69|5522.93|5522.93|5522.93|5522.93|5522.69|5522.69|0
1629714860000|2021-08-23 10:34:20|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|0
1629714870000|2021-08-23 10:34:30|5523.99|5523.99|5523.99|5523.99|5523.99|5523.99|5523.99|5523.99|0
1629714880000|2021-08-23 10:34:40|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|5523.64|0
1629714900000|2021-08-23 10:35:00|5524.35|5524.35|5523.64|5523.64|5524.35|5524.35|5523.64|5523.64|0
1629714970000|2021-08-23 10:36:10|5523.75|5523.75|5523.87|5523.87|5523.87|5523.87|5523.75|5523.75|0
1629715060000|2021-08-23 10:37:40|5524.15|5524.15|5524.5|5524.5|5524.5|5524.5|5524.15|5524.15|0
1629715080000|2021-08-23 10:38:00|5525.21|5525.21|5525.21|5525.21|5525.21|5525.21|5525.21|5525.21|0
1629715090000|2021-08-23 10:38:10|5525.57|5525.57|5525.8|5525.8|5525.92|5525.92|5525.57|5525.57|0
1629715100000|2021-08-23 10:38:20|5526.16|5526.16|5526.04|5526.04|5526.16|5526.16|5526.04|5526.04|0
1629715120000|2021-08-23 10:38:40|5526.32|5526.32|5526.32|5526.32|5526.32|5526.32|5526.32|5526.32|0
1629715130000|2021-08-23 10:38:50|5525.64|5525.64|5525.28|5525.28|5525.64|5525.64|5525.28|5525.28|0
1629715150000|2021-08-23 10:39:10|5524.93|5524.93|5525.27|5525.27|5525.27|5525.27|5524.93|5524.93|0
1629715180000|2021-08-23 10:39:40|5525.62|5525.62|5526.33|5526.33|5526.33|5526.33|5525.62|5525.62|0
1629715210000|2021-08-23 10:40:10|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|5526.09|0
1629715240000|2021-08-23 10:40:40|5526.45|5526.45|5526.09|5526.09|5526.45|5526.45|5526.09|5526.09|0
1629715300000|2021-08-23 10:41:40|5526.43|5526.43|5526.43|5526.43|5526.43|5526.43|5526.43|5526.43|0
1629715310000|2021-08-23 10:41:50|5526.67|5526.67|5526.91|5526.91|5526.91|5526.91|5526.67|5526.67|0
1629715340000|2021-08-23 10:42:20|5527.62|5527.62|5527.26|5527.26|5527.62|5527.62|5527.26|5527.26|0
1629715360000|2021-08-23 10:42:40|5527.5|5527.5|5525.62|5525.62|5527.5|5527.5|5525.62|5525.62|0
1629715370000|2021-08-23 10:42:50|5525.74|5525.74|5525.62|5525.62|5525.74|5525.74|5525.62|5525.62|0
1629715430000|2021-08-23 10:43:50|5524.55|5524.55|5522.42|5522.42|5524.55|5524.55|5522.42|5522.42|0
1629715450000|2021-08-23 10:44:10|5522.78|5522.78|5523.49|5523.49|5523.49|5523.49|5522.78|5522.78|0
1629715470000|2021-08-23 10:44:30|5523.73|5523.73|5523.73|5523.73|5523.73|5523.73|5523.73|5523.73|0
1629715480000|2021-08-23 10:44:40|5523.02|5523.02|5523.86|5523.86|5523.86|5523.86|5523.02|5523.02|0
1629715490000|2021-08-23 10:44:50|5523.5|5523.5|5523.26|5523.26|5523.5|5523.5|5523.26|5523.26|0
1629715500000|2021-08-23 10:45:00|5523.62|5523.62|5523.62|5523.62|5523.62|5523.62|5523.62|5523.62|0
1629715510000|2021-08-23 10:45:10|5523.28|5523.28|5521.97|5521.97|5523.28|5523.28|5521.97|5521.97|0
1629715520000|2021-08-23 10:45:20|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|5521.26|0
1629715550000|2021-08-23 10:45:50|5520.91|5520.91|5521.26|5521.26|5521.26|5521.26|5520.91|5520.91|0
1629715560000|2021-08-23 10:46:00|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|0
1629715570000|2021-08-23 10:46:10|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|0
1629715600000|2021-08-23 10:46:40|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|0
1629715620000|2021-08-23 10:47:00|5520.8|5520.8|5521.51|5521.51|5521.51|5521.51|5520.8|5520.8|0
1629715640000|2021-08-23 10:47:20|5521.23|5521.23|5521.23|5521.23|5521.23|5521.23|5521.23|5521.23|0
1629715650000|2021-08-23 10:47:30|5519.81|5519.81|5518.99|5518.99|5519.81|5519.81|5518.99|5518.99|0
1629715680000|2021-08-23 10:48:00|5518.64|5518.64|5520.3|5520.3|5520.3|5520.3|5518.64|5518.64|0
1629715690000|2021-08-23 10:48:10|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|5521.36|0
1629715700000|2021-08-23 10:48:20|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|5521.64|0
1629715730000|2021-08-23 10:48:50|5521.29|5521.29|5520.93|5520.93|5521.29|5521.29|5520.93|5520.93|0
1629715800000|2021-08-23 10:50:00|5521.27|5521.27|5519.85|5519.85|5521.27|5521.27|5519.85|5519.85|0
1629715860000|2021-08-23 10:51:00|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|5520.09|0
1629715910000|2021-08-23 10:51:50|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|5519.97|0
1629715980000|2021-08-23 10:53:00|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|5521.39|0
1629715990000|2021-08-23 10:53:10|5521.63|5521.63|5522.34|5522.34|5522.34|5522.34|5521.63|5521.63|0
1629716030000|2021-08-23 10:53:50|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1629716080000|2021-08-23 10:54:40|5522.1|5522.1|5521.75|5521.75|5522.1|5522.1|5521.75|5521.75|0
1629716100000|2021-08-23 10:55:00|5520.68|5520.68|5521.04|5521.04|5521.04|5521.04|5520.68|5520.68|0
1629716130000|2021-08-23 10:55:30|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1629716150000|2021-08-23 10:55:50|5521.04|5521.04|5521.68|5521.68|5521.68|5521.68|5521.04|5521.04|0
1629716160000|2021-08-23 10:56:00|5521.79|5521.79|5521.91|5521.91|5521.91|5521.91|5521.79|5521.79|0
1629716170000|2021-08-23 10:56:10|5521.67|5521.67|5521.67|5521.67|5521.67|5521.67|5521.67|5521.67|0
1629716270000|2021-08-23 10:57:50|5522.38|5522.38|5522.38|5522.38|5522.38|5522.38|5522.38|5522.38|0
1629716310000|2021-08-23 10:58:30|5522.72|5522.72|5522.72|5522.72|5522.72|5522.72|5522.72|5522.72|0
1629716320000|2021-08-23 10:58:40|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|5523.28|0
1629716340000|2021-08-23 10:59:00|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|5523.04|0
1629716400000|2021-08-23 11:00:00|5523.4|5523.4|5521.76|5521.76|5523.4|5523.4|5521.4|5521.4|0
1629716440000|2021-08-23 11:00:40|5521.52|5521.52|5521.4|5521.4|5521.52|5521.52|5521.4|5521.4|0
1629716450000|2021-08-23 11:00:50|5521.05|5521.05|5521.05|5521.05|5521.05|5521.05|5521.05|5521.05|0
1629716470000|2021-08-23 11:01:10|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|5520.34|0
1629716520000|2021-08-23 11:02:00|5520.45|5520.45|5520.34|5520.34|5520.45|5520.45|5520.34|5520.34|0
1629716530000|2021-08-23 11:02:10|5520|5520|5520|5520|5520|5520|5520|5520|0
1629716550000|2021-08-23 11:02:30|5520.35|5520.35|5520|5520|5520.35|5520.35|5520|5520|0
1629716610000|2021-08-23 11:03:30|5519.66|5519.66|5519.32|5519.32|5519.66|5519.66|5519.32|5519.32|0
1629716620000|2021-08-23 11:03:40|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|5519.79|0
1629716630000|2021-08-23 11:03:50|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|5520.07|0
1629716640000|2021-08-23 11:04:00|5520.41|5520.41|5520.41|5520.41|5520.41|5520.41|5520.41|5520.41|0
1629716660000|2021-08-23 11:04:20|5520.53|5520.53|5520.53|5520.53|5520.53|5520.53|5520.53|5520.53|0
1629716670000|2021-08-23 11:04:30|5520.65|5520.65|5520.43|5520.43|5520.77|5520.77|5520.43|5520.43|0
1629716690000|2021-08-23 11:04:50|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|0
1629716710000|2021-08-23 11:05:10|5522.19|5522.19|5523.01|5523.01|5523.01|5523.01|5522.19|5522.19|0
1629716720000|2021-08-23 11:05:20|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|0
1629716740000|2021-08-23 11:05:40|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|5522.22|0
1629716760000|2021-08-23 11:06:00|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|5522.1|0
1629716810000|2021-08-23 11:06:50|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|0
1629716820000|2021-08-23 11:07:00|5521.63|5521.63|5520.92|5520.92|5521.63|5521.63|5520.92|5520.92|0
1629716840000|2021-08-23 11:07:20|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|0
1629716860000|2021-08-23 11:07:40|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|0
1629716870000|2021-08-23 11:07:50|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|0
1629716890000|2021-08-23 11:08:10|5521.04|5521.04|5521.04|5521.04|5521.04|5521.04|5521.04|5521.04|0
1629716900000|2021-08-23 11:08:20|5522.11|5522.11|5522.11|5522.11|5522.11|5522.11|5522.11|5522.11|0
1629716940000|2021-08-23 11:09:00|5522.45|5522.45|5522.45|5522.45|5522.45|5522.45|5522.45|5522.45|0
1629716950000|2021-08-23 11:09:10|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1629716990000|2021-08-23 11:09:50|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|5521.74|0
1629717050000|2021-08-23 11:10:50|5521.38|5521.38|5520.32|5520.32|5521.38|5521.38|5520.32|5520.32|0
1629717060000|2021-08-23 11:11:00|5521.03|5521.03|5521.03|5521.03|5521.03|5521.03|5521.03|5521.03|0
1629717080000|2021-08-23 11:11:20|5520.67|5520.67|5519.99|5519.99|5520.67|5520.67|5519.99|5519.99|0
1629717090000|2021-08-23 11:11:30|5519.64|5519.64|5519.92|5519.92|5519.92|5519.92|5519.64|5519.64|0
1629717120000|2021-08-23 11:12:00|5520.27|5520.27|5520.27|5520.27|5520.27|5520.27|5520.27|5520.27|0
1629717160000|2021-08-23 11:12:40|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1629717180000|2021-08-23 11:13:00|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1629717210000|2021-08-23 11:13:30|5520.1|5520.1|5519.3|5519.3|5520.1|5520.1|5519.3|5519.3|0
1629717250000|2021-08-23 11:14:10|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|0
1629717270000|2021-08-23 11:14:30|5518.59|5518.59|5518.95|5518.95|5518.95|5518.95|5518.59|5518.59|0
1629717320000|2021-08-23 11:15:20|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1629717340000|2021-08-23 11:15:40|5518.83|5518.83|5517.88|5517.88|5518.83|5518.83|5517.88|5517.88|0
1629717360000|2021-08-23 11:16:00|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|5517.65|0
1629717370000|2021-08-23 11:16:10|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|0
1629717380000|2021-08-23 11:16:20|5518.12|5518.12|5518.12|5518.12|5518.12|5518.12|5518.12|5518.12|0
1629717410000|2021-08-23 11:16:50|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1629717430000|2021-08-23 11:17:10|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1629717450000|2021-08-23 11:17:30|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|5517.88|0
1629717470000|2021-08-23 11:17:50|5517.54|5517.54|5517.2|5517.2|5517.54|5517.54|5517.2|5517.2|0
1629717480000|2021-08-23 11:18:00|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|5517.54|0
1629717510000|2021-08-23 11:18:30|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|5516.12|0
1629717530000|2021-08-23 11:18:50|5515.88|5515.88|5515.88|5515.88|5515.88|5515.88|5515.88|5515.88|0
1629717540000|2021-08-23 11:19:00|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|5516.23|0
1629717550000|2021-08-23 11:19:10|5515.88|5515.88|5516.23|5516.23|5516.23|5516.23|5515.88|5515.88|0
1629717610000|2021-08-23 11:20:10|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|5516.59|0
1629717620000|2021-08-23 11:20:20|5516.93|5516.93|5517.27|5517.27|5517.27|5517.27|5516.93|5516.93|0
1629717630000|2021-08-23 11:20:30|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|0
1629717680000|2021-08-23 11:21:20|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|0
1629717740000|2021-08-23 11:22:20|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|0
1629717780000|2021-08-23 11:23:00|5518.7|5518.7|5518.35|5518.35|5518.7|5518.7|5518.35|5518.35|0
1629717790000|2021-08-23 11:23:10|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|5517.99|0
1629717810000|2021-08-23 11:23:30|5517.28|5517.28|5517.64|5517.64|5517.64|5517.64|5517.28|5517.28|0
1629717870000|2021-08-23 11:24:30|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1629717940000|2021-08-23 11:25:40|5518|5518|5518|5518|5518|5518|5518|5518|0
1629717970000|2021-08-23 11:26:10|5518.71|5518.71|5519.07|5519.07|5519.07|5519.07|5518.71|5518.71|0
1629717980000|2021-08-23 11:26:20|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|5518.71|0
1629718010000|2021-08-23 11:26:50|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|5518.36|0
1629718040000|2021-08-23 11:27:20|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|0
1629718080000|2021-08-23 11:28:00|5520.14|5520.14|5520.14|5520.14|5520.14|5520.14|5520.14|5520.14|0
1629718120000|2021-08-23 11:28:40|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1629718140000|2021-08-23 11:29:00|5520.5|5520.5|5520.96|5520.96|5520.96|5520.96|5520.5|5520.5|0
1629718150000|2021-08-23 11:29:10|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|0
1629718200000|2021-08-23 11:30:00|5521.9|5521.9|5520.6|5520.6|5521.9|5521.9|5520.6|5520.6|0
1629718210000|2021-08-23 11:30:10|5520.24|5520.24|5519.89|5519.89|5520.24|5520.24|5519.89|5519.89|0
1629718220000|2021-08-23 11:30:20|5519.53|5519.53|5518.82|5518.82|5519.53|5519.53|5518.82|5518.82|0
1629718230000|2021-08-23 11:30:30|5519.53|5519.53|5519.53|5519.53|5519.53|5519.53|5519.53|5519.53|0
1629718240000|2021-08-23 11:30:40|5519.42|5519.42|5519.42|5519.42|5519.42|5519.42|5519.42|5519.42|0
1629718250000|2021-08-23 11:30:50|5519.06|5519.06|5519.06|5519.06|5519.06|5519.06|5519.06|5519.06|0
1629718260000|2021-08-23 11:31:00|5519.18|5519.18|5519.31|5519.31|5519.55|5519.55|5519.18|5519.18|0
1629718270000|2021-08-23 11:31:10|5519.19|5519.19|5519.19|5519.19|5519.19|5519.19|5519.19|5519.19|0
1629718290000|2021-08-23 11:31:30|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|5519.9|0
1629718350000|2021-08-23 11:32:30|5519.56|5519.56|5517.9|5517.9|5519.56|5519.56|5517.55|5517.55|0
1629718420000|2021-08-23 11:33:40|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|5517.19|0
1629718450000|2021-08-23 11:34:10|5516.48|5516.48|5516.14|5516.14|5516.48|5516.48|5516.14|5516.14|0
1629718490000|2021-08-23 11:34:50|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|0
1629718500000|2021-08-23 11:35:00|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|5517.56|0
1629718510000|2021-08-23 11:35:10|5517.84|5517.84|5518.08|5518.08|5518.08|5518.08|5517.84|5517.84|0
1629718520000|2021-08-23 11:35:20|5518.55|5518.55|5518.31|5518.31|5518.55|5518.55|5518.31|5518.31|0
1629718540000|2021-08-23 11:35:40|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|0
1629718610000|2021-08-23 11:36:50|5518.31|5518.31|5518.31|5518.31|5518.31|5518.31|5518.31|5518.31|0
1629718620000|2021-08-23 11:37:00|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|5517.96|0
1629718660000|2021-08-23 11:37:40|5518.3|5518.3|5518.3|5518.3|5518.3|5518.3|5518.3|5518.3|0
1629718680000|2021-08-23 11:38:00|5518.53|5518.53|5518.53|5518.53|5518.53|5518.53|5518.53|5518.53|0
1629718710000|2021-08-23 11:38:30|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|0
1629718720000|2021-08-23 11:38:40|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|0
1629718740000|2021-08-23 11:39:00|5517.19|5517.19|5517.9|5517.9|5517.9|5517.9|5517.19|5517.19|0
1629718800000|2021-08-23 11:40:00|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|5518.18|0
1629718820000|2021-08-23 11:40:20|5518.42|5518.42|5519.48|5519.48|5519.48|5519.48|5518.42|5518.42|0
1629718830000|2021-08-23 11:40:30|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1629718880000|2021-08-23 11:41:20|5519.48|5519.48|5520.34|5520.34|5520.34|5520.34|5519.48|5519.48|0
1629718900000|2021-08-23 11:41:40|5521.05|5521.05|5521.05|5521.05|5521.05|5521.05|5521.05|5521.05|0
1629718930000|2021-08-23 11:42:10|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|5521.41|0
1629718940000|2021-08-23 11:42:20|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|5521.75|0
1629718950000|2021-08-23 11:42:30|5521.04|5521.04|5521.04|5521.04|5521.04|5521.04|5521.04|5521.04|0
1629718980000|2021-08-23 11:43:00|5520.68|5520.68|5520.33|5520.33|5520.68|5520.68|5520.33|5520.33|0
1629718990000|2021-08-23 11:43:10|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|5519.62|0
1629719000000|2021-08-23 11:43:20|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|0
1629719010000|2021-08-23 11:43:30|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|5519.15|0
1629719020000|2021-08-23 11:43:40|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|0
1629719030000|2021-08-23 11:43:50|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|0
1629719090000|2021-08-23 11:44:50|5516.68|5516.68|5516.68|5516.68|5516.68|5516.68|5516.68|5516.68|0
1629719100000|2021-08-23 11:45:00|5517.74|5517.74|5518.1|5518.1|5518.1|5518.1|5517.74|5517.74|0
1629719140000|2021-08-23 11:45:40|5517.74|5517.74|5518.81|5518.81|5518.81|5518.81|5517.74|5517.74|0
1629719210000|2021-08-23 11:46:50|5518.45|5518.45|5518.33|5518.33|5518.45|5518.45|5518.33|5518.33|0
1629719240000|2021-08-23 11:47:20|5518.45|5518.45|5518.38|5518.38|5518.45|5518.45|5518.1|5518.1|0
1629719250000|2021-08-23 11:47:30|5517.62|5517.62|5516.98|5516.98|5517.62|5517.62|5516.98|5516.98|0
1629719280000|2021-08-23 11:48:00|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1629719300000|2021-08-23 11:48:20|5516.87|5516.87|5517.15|5517.15|5517.15|5517.15|5516.87|5516.87|0
1629719320000|2021-08-23 11:48:40|5517.5|5517.5|5517.5|5517.5|5517.5|5517.5|5517.5|5517.5|0
1629719340000|2021-08-23 11:49:00|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|5517.16|0
1629719410000|2021-08-23 11:50:10|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|5517.87|0
1629719430000|2021-08-23 11:50:30|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|5517.52|0
1629719460000|2021-08-23 11:51:00|5517.86|5517.86|5518.21|5518.21|5518.21|5518.21|5517.86|5517.86|0
1629719470000|2021-08-23 11:51:10|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|0
1629719510000|2021-08-23 11:51:50|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|5518.79|0
1629719520000|2021-08-23 11:52:00|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1629719530000|2021-08-23 11:52:10|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|5520.55|0
1629719570000|2021-08-23 11:52:50|5520.83|5520.83|5520.83|5520.83|5520.83|5520.83|5520.83|5520.83|0
1629719610000|2021-08-23 11:53:30|5519.77|5519.77|5519.77|5519.77|5519.77|5519.77|5519.77|5519.77|0
1629719620000|2021-08-23 11:53:40|5519.41|5519.41|5519.07|5519.07|5519.41|5519.41|5519.07|5519.07|0
1629719660000|2021-08-23 11:54:20|5519.43|5519.43|5519.43|5519.43|5519.43|5519.43|5519.43|5519.43|0
1629719710000|2021-08-23 11:55:10|5519.66|5519.66|5519.54|5519.54|5519.66|5519.66|5519.54|5519.54|0
1629719730000|2021-08-23 11:55:30|5519.78|5519.78|5519.78|5519.78|5519.78|5519.78|5519.78|5519.78|0
1629719760000|2021-08-23 11:56:00|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|0
1629719780000|2021-08-23 11:56:20|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|0
1629719790000|2021-08-23 11:56:30|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|5519.36|0
1629719800000|2021-08-23 11:56:40|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|5519.48|0
1629719810000|2021-08-23 11:56:50|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|5519.84|0
1629719820000|2021-08-23 11:57:00|5520.18|5520.18|5520.53|5520.53|5521.24|5521.24|5520.18|5520.18|0
1629719860000|2021-08-23 11:57:40|5520.65|5520.65|5520.65|5520.65|5520.65|5520.65|5520.65|5520.65|0
1629719910000|2021-08-23 11:58:30|5520.3|5520.3|5520.53|5520.53|5520.53|5520.53|5520.3|5520.3|0
1629719920000|2021-08-23 11:58:40|5520.18|5520.18|5519.94|5519.94|5520.18|5520.18|5519.94|5519.94|0
1629719940000|2021-08-23 11:59:00|5519.66|5519.66|5518.6|5518.6|5519.66|5519.66|5518.6|5518.6|0
1629719980000|2021-08-23 11:59:40|5518.24|5518.24|5518.24|5518.24|5518.24|5518.24|5518.24|5518.24|0
1629720000000|2021-08-23 12:00:00|5518.6|5518.6|5518.24|5518.24|5518.6|5518.6|5518.24|5518.24|0
1629720020000|2021-08-23 12:00:20|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|5517.53|0
1629720040000|2021-08-23 12:00:40|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|5517.89|0
1629720050000|2021-08-23 12:00:50|5518.24|5518.24|5517.89|5517.89|5518.24|5518.24|5517.89|5517.89|0
1629720070000|2021-08-23 12:01:10|5517.18|5517.18|5517.18|5517.18|5517.18|5517.18|5517.18|5517.18|0
1629720130000|2021-08-23 12:02:10|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|5517.06|0
1629720200000|2021-08-23 12:03:20|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|5518.13|0
1629720220000|2021-08-23 12:03:40|5518.48|5518.48|5518.48|5518.48|5518.48|5518.48|5518.48|5518.48|0
1629720240000|2021-08-23 12:04:00|5518.14|5518.14|5518.14|5518.14|5518.14|5518.14|5518.14|5518.14|0
1629720280000|2021-08-23 12:04:40|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|0
1629720300000|2021-08-23 12:05:00|5517.9|5517.9|5517.27|5517.27|5517.9|5517.9|5517.27|5517.27|0
1629720330000|2021-08-23 12:05:30|5516.91|5516.91|5516.91|5516.91|5516.91|5516.91|5516.91|5516.91|0
1629720400000|2021-08-23 12:06:40|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|0
1629720410000|2021-08-23 12:06:50|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|0
1629720450000|2021-08-23 12:07:30|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|0
1629720470000|2021-08-23 12:07:50|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|5516.57|0
1629720480000|2021-08-23 12:08:00|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|5516.45|0
1629720500000|2021-08-23 12:08:20|5516.79|5516.79|5516.79|5516.79|5516.79|5516.79|5516.79|5516.79|0
1629720520000|2021-08-23 12:08:40|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|5516.44|0
1629720530000|2021-08-23 12:08:50|5516.79|5516.79|5516.79|5516.79|5516.79|5516.79|5516.79|5516.79|0
1629720660000|2021-08-23 12:11:00|5517.15|5517.15|5517.39|5517.39|5517.39|5517.39|5517.15|5517.15|0
1629720710000|2021-08-23 12:11:50|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|5517.03|0
1629720720000|2021-08-23 12:12:00|5516.79|5516.79|5516.08|5516.08|5516.79|5516.79|5516.08|5516.08|0
1629720780000|2021-08-23 12:13:00|5515.73|5515.73|5515.45|5515.45|5515.73|5515.73|5514.74|5514.74|0
1629720790000|2021-08-23 12:13:10|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1629720820000|2021-08-23 12:13:40|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1629720830000|2021-08-23 12:13:50|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1629720840000|2021-08-23 12:14:00|5514.62|5514.62|5514.38|5514.38|5514.62|5514.62|5514.38|5514.38|0
1629720850000|2021-08-23 12:14:10|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|5514.03|0
1629720900000|2021-08-23 12:15:00|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|5514.27|0
1629720910000|2021-08-23 12:15:10|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|0
1629720930000|2021-08-23 12:15:30|5515.33|5515.33|5515.33|5515.33|5515.33|5515.33|5515.33|5515.33|0
1629720950000|2021-08-23 12:15:50|5514.98|5514.98|5514.86|5514.86|5514.98|5514.98|5514.86|5514.86|0
1629720960000|2021-08-23 12:16:00|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|5514.62|0
1629721010000|2021-08-23 12:16:50|5513.91|5513.91|5513.91|5513.91|5514.27|5514.27|5513.91|5513.91|0
1629721020000|2021-08-23 12:17:00|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|5513.2|0
1629721030000|2021-08-23 12:17:10|5513.56|5513.56|5513.56|5513.56|5513.56|5513.56|5513.56|5513.56|0
1629721080000|2021-08-23 12:18:00|5513.2|5513.2|5513.56|5513.56|5513.56|5513.56|5513.2|5513.2|0
1629721100000|2021-08-23 12:18:20|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1629721110000|2021-08-23 12:18:30|5514.61|5514.61|5514.85|5514.85|5514.85|5514.85|5514.61|5514.61|0
1629721130000|2021-08-23 12:18:50|5514.49|5514.49|5514.49|5514.49|5514.49|5514.49|5514.49|5514.49|0
1629721140000|2021-08-23 12:19:00|5513.78|5513.78|5513.67|5513.67|5513.78|5513.78|5513.67|5513.67|0
1629721150000|2021-08-23 12:19:10|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1629721190000|2021-08-23 12:19:50|5514.02|5514.02|5514.38|5514.38|5514.38|5514.38|5514.02|5514.02|0
1629721200000|2021-08-23 12:20:00|5514.02|5514.02|5513.67|5513.67|5514.73|5514.73|5513.67|5513.67|0
1629721210000|2021-08-23 12:20:10|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1629721220000|2021-08-23 12:20:20|5513.19|5513.19|5513.08|5513.08|5513.19|5513.19|5513.08|5513.08|0
1629721240000|2021-08-23 12:20:40|5512.96|5512.96|5513.67|5513.67|5513.67|5513.67|5512.96|5512.96|0
1629721260000|2021-08-23 12:21:00|5513.31|5513.31|5513.43|5513.43|5513.43|5513.43|5512.96|5512.96|0
1629721310000|2021-08-23 12:21:50|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|0
1629721320000|2021-08-23 12:22:00|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|5512.97|0
1629721330000|2021-08-23 12:22:10|5514.04|5514.04|5514.02|5514.02|5514.38|5514.38|5514.02|5514.02|0
1629721360000|2021-08-23 12:22:40|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|0
1629721370000|2021-08-23 12:22:50|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|0
1629721390000|2021-08-23 12:23:10|5513.67|5513.67|5514.48|5514.48|5514.48|5514.48|5513.67|5513.67|0
1629721410000|2021-08-23 12:23:30|5514.76|5514.76|5514.76|5514.76|5514.76|5514.76|5514.76|5514.76|0
1629721430000|2021-08-23 12:23:50|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1629721440000|2021-08-23 12:24:00|5514.17|5514.17|5513.93|5513.93|5514.17|5514.17|5513.93|5513.93|0
1629721510000|2021-08-23 12:25:10|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|0
1629721520000|2021-08-23 12:25:20|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|5513.22|0
1629721560000|2021-08-23 12:26:00|5514.29|5514.29|5514.29|5514.29|5514.29|5514.29|5513.93|5513.93|0
1629721580000|2021-08-23 12:26:20|5514.57|5514.57|5514.57|5514.57|5514.57|5514.57|5514.57|5514.57|0
1629721640000|2021-08-23 12:27:20|5514.29|5514.29|5514.29|5514.29|5515.35|5515.35|5514.29|5514.29|0
1629721650000|2021-08-23 12:27:30|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|5514.4|0
1629721700000|2021-08-23 12:28:20|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|5514.17|0
1629721710000|2021-08-23 12:28:30|5514.86|5514.86|5515.15|5515.15|5515.15|5515.15|5514.86|5514.86|0
1629721750000|2021-08-23 12:29:10|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|5514.44|0
1629721820000|2021-08-23 12:30:20|5515.15|5515.15|5515.15|5515.15|5515.15|5515.15|5515.15|5515.15|0
1629721830000|2021-08-23 12:30:30|5515.26|5515.26|5515.26|5515.26|5515.26|5515.26|5515.26|5515.26|0
1629721840000|2021-08-23 12:30:40|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|0
1629721850000|2021-08-23 12:30:50|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|5513.49|0
1629721860000|2021-08-23 12:31:00|5512.42|5512.42|5511.94|5511.94|5512.42|5512.42|5511.94|5511.94|0
1629721920000|2021-08-23 12:32:00|5514.07|5514.07|5512.21|5512.21|5514.07|5514.07|5512.21|5512.21|0
1629721930000|2021-08-23 12:32:10|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1629721940000|2021-08-23 12:32:20|5512.8|5512.8|5512.8|5512.8|5512.8|5512.8|5512.8|5512.8|0
1629721950000|2021-08-23 12:32:30|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1629721960000|2021-08-23 12:32:40|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|5512.09|0
1629721980000|2021-08-23 12:33:00|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1629721990000|2021-08-23 12:33:10|5512.79|5512.79|5512.79|5512.79|5512.79|5512.79|5512.79|5512.79|0
1629722000000|2021-08-23 12:33:20|5513.13|5513.13|5513.13|5513.13|5513.13|5513.13|5513.13|5513.13|0
1629722030000|2021-08-23 12:33:50|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|5513.48|0
1629722040000|2021-08-23 12:34:00|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|5513.14|0
1629722170000|2021-08-23 12:36:10|5514.96|5514.96|5514.6|5514.6|5514.96|5514.96|5514.49|5514.49|0
1629722200000|2021-08-23 12:36:40|5514.96|5514.96|5514.96|5514.96|5514.96|5514.96|5514.96|5514.96|0
1629722230000|2021-08-23 12:37:10|5514.84|5514.84|5514.72|5514.72|5514.84|5514.84|5514.72|5514.72|0
1629722240000|2021-08-23 12:37:20|5515.01|5515.01|5514.65|5514.65|5515.36|5515.36|5514.65|5514.65|0
1629722260000|2021-08-23 12:37:40|5513.94|5513.94|5513.59|5513.59|5513.94|5513.94|5513.59|5513.59|0
1629722280000|2021-08-23 12:38:00|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|5513.47|0
1629722290000|2021-08-23 12:38:10|5513.59|5513.59|5515.11|5515.11|5515.11|5515.11|5513.59|5513.59|0
1629722340000|2021-08-23 12:39:00|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|5515.23|0
1629722370000|2021-08-23 12:39:30|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1629722390000|2021-08-23 12:39:50|5514.17|5514.17|5513.83|5513.83|5514.17|5514.17|5513.83|5513.83|0
1629722400000|2021-08-23 12:40:00|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|0
1629722420000|2021-08-23 12:40:20|5513.12|5513.12|5513.47|5513.47|5513.47|5513.47|5513.12|5513.12|0
1629722450000|2021-08-23 12:40:50|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|0
1629722460000|2021-08-23 12:41:00|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|5512.64|0
1629722510000|2021-08-23 12:41:50|5513|5513|5513|5513|5513|5513|5513|5513|0
1629722520000|2021-08-23 12:42:00|5512.64|5512.64|5513|5513|5513|5513|5512.64|5512.64|0
1629722530000|2021-08-23 12:42:10|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|5511.58|0
1629722550000|2021-08-23 12:42:30|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|5511.7|5511.7|0
1629722560000|2021-08-23 12:42:40|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|5512.88|0
1629722580000|2021-08-23 12:43:00|5513.47|5513.47|5512.76|5512.76|5513.47|5513.47|5512.76|5512.76|0
1629722600000|2021-08-23 12:43:20|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|0
1629722610000|2021-08-23 12:43:30|5512.76|5512.76|5512.17|5512.17|5512.76|5512.76|5512.17|5512.17|0
1629722650000|2021-08-23 12:44:10|5512.05|5512.05|5512.41|5512.41|5512.41|5512.41|5512.05|5512.05|0
1629722660000|2021-08-23 12:44:20|5512.17|5512.17|5512.17|5512.17|5512.17|5512.17|5512.17|5512.17|0
1629722680000|2021-08-23 12:44:40|5512.52|5512.52|5512.17|5512.17|5512.52|5512.52|5512.17|5512.17|0
1629722700000|2021-08-23 12:45:00|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|5511.81|0
1629722710000|2021-08-23 12:45:10|5511.22|5511.22|5511.22|5511.22|5511.22|5511.22|5511.22|5511.22|0
1629722730000|2021-08-23 12:45:30|5510.86|5510.86|5510.86|5510.86|5510.86|5510.86|5510.86|5510.86|0
1629722780000|2021-08-23 12:46:20|5510.51|5510.51|5510.51|5510.51|5510.51|5510.51|5510.51|5510.51|0
1629722790000|2021-08-23 12:46:30|5510.86|5510.86|5510.86|5510.86|5510.86|5510.86|5510.86|5510.86|0
1629722800000|2021-08-23 12:46:40|5511.22|5511.22|5511.93|5511.93|5511.93|5511.93|5511.22|5511.22|0
1629722810000|2021-08-23 12:46:50|5512.28|5512.28|5512.56|5512.56|5512.56|5512.56|5512.28|5512.28|0
1629722820000|2021-08-23 12:47:00|5513.27|5513.27|5513.62|5513.62|5513.62|5513.62|5513.27|5513.27|0
1629722830000|2021-08-23 12:47:10|5514.09|5514.09|5514.92|5514.92|5514.92|5514.92|5514.09|5514.09|0
1629722850000|2021-08-23 12:47:30|5513.85|5513.85|5513.15|5513.15|5513.85|5513.85|5513.15|5513.15|0
1629722860000|2021-08-23 12:47:40|5511.73|5511.73|5511.37|5511.37|5511.73|5511.73|5511.37|5511.37|0
1629722880000|2021-08-23 12:48:00|5510.66|5510.66|5510.78|5510.78|5510.78|5510.78|5510.66|5510.66|0
1629722890000|2021-08-23 12:48:10|5512.55|5512.55|5511.84|5511.84|5512.55|5512.55|5511.84|5511.84|0
1629722930000|2021-08-23 12:48:50|5511.13|5511.13|5511.49|5511.49|5511.49|5511.49|5511.13|5511.13|0
1629722940000|2021-08-23 12:49:00|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|0
1629722950000|2021-08-23 12:49:10|5512.91|5512.91|5513.19|5513.19|5513.19|5513.19|5512.91|5512.91|0
1629722990000|2021-08-23 12:49:50|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|5513.54|0
1629723000000|2021-08-23 12:50:00|5512.83|5512.83|5512.95|5512.95|5512.95|5512.95|5512.83|5512.83|0
1629723040000|2021-08-23 12:50:40|5511.89|5511.89|5512.64|5512.64|5512.64|5512.64|5511.89|5511.89|0
1629723050000|2021-08-23 12:50:50|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|5512.28|0
1629723120000|2021-08-23 12:52:00|5511.93|5511.93|5512.28|5512.28|5512.28|5512.28|5511.93|5511.93|0
1629723140000|2021-08-23 12:52:20|5512.4|5512.4|5512.4|5512.4|5512.4|5512.4|5512.4|5512.4|0
1629723190000|2021-08-23 12:53:10|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|0
1629723210000|2021-08-23 12:53:30|5513.82|5513.82|5514.62|5514.62|5514.62|5514.62|5513.82|5513.82|0
1629723220000|2021-08-23 12:53:40|5514.86|5514.86|5515.1|5515.1|5515.1|5515.1|5514.86|5514.86|0
1629723240000|2021-08-23 12:54:00|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|5515.81|0
1629723260000|2021-08-23 12:54:20|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|5516.05|0
1629723270000|2021-08-23 12:54:30|5515.69|5515.69|5515.57|5515.57|5515.69|5515.69|5515.34|5515.34|0
1629723300000|2021-08-23 12:55:00|5515.22|5515.22|5515.57|5515.57|5515.57|5515.57|5515.22|5515.22|0
1629723320000|2021-08-23 12:55:20|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|5516.28|0
1629723340000|2021-08-23 12:55:40|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|5515.57|0
1629723360000|2021-08-23 12:56:00|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1629723370000|2021-08-23 12:56:10|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|0
1629723380000|2021-08-23 12:56:20|5515.96|5515.96|5516.31|5516.31|5516.31|5516.31|5515.96|5515.96|0
1629723390000|2021-08-23 12:56:30|5516.67|5516.67|5516.59|5516.59|5516.67|5516.67|5516.31|5516.31|0
1629723420000|2021-08-23 12:57:00|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|5516.93|0
1629723430000|2021-08-23 12:57:10|5517.29|5517.29|5517.52|5517.52|5517.52|5517.52|5517.29|5517.29|0
1629723450000|2021-08-23 12:57:30|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|5518.35|0
1629723470000|2021-08-23 12:57:50|5518|5518|5518|5518|5518|5518|5518|5518|0
1629723530000|2021-08-23 12:58:50|5517.76|5517.76|5517.42|5517.42|5517.76|5517.76|5517.42|5517.42|0
1629723550000|2021-08-23 12:59:10|5516.71|5516.71|5516.71|5516.71|5516.71|5516.71|5516.71|5516.71|0
1629723560000|2021-08-23 12:59:20|5517.06|5517.06|5517.42|5517.42|5517.42|5517.42|5517.06|5517.06|0
1629723650000|2021-08-23 13:00:50|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|5516.84|0
1629723660000|2021-08-23 13:01:00|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1629723670000|2021-08-23 13:01:10|5516.2|5516.2|5515.49|5515.49|5516.2|5516.2|5515.49|5515.49|0
1629723680000|2021-08-23 13:01:20|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1629723690000|2021-08-23 13:01:30|5514.55|5514.55|5514.66|5514.66|5514.66|5514.66|5514.55|5514.55|0
1629723700000|2021-08-23 13:01:40|5514.43|5514.43|5514.43|5514.43|5515.14|5515.14|5514.43|5514.43|0
1629723720000|2021-08-23 13:02:00|5514.09|5514.09|5513.85|5513.85|5514.09|5514.09|5513.85|5513.85|0
1629723730000|2021-08-23 13:02:10|5513.97|5513.97|5514.09|5514.09|5514.09|5514.09|5513.97|5513.97|0
1629723750000|2021-08-23 13:02:30|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|0
1629723760000|2021-08-23 13:02:40|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|5514.32|0
1629723780000|2021-08-23 13:03:00|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|5514.66|0
1629723790000|2021-08-23 13:03:10|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|0
1629723800000|2021-08-23 13:03:20|5515.49|5515.49|5515.73|5515.73|5515.73|5515.73|5515.49|5515.49|0
1629723810000|2021-08-23 13:03:30|5516.08|5516.08|5515.73|5515.73|5516.08|5516.08|5515.73|5515.73|0
1629723830000|2021-08-23 13:03:50|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|0
1629723840000|2021-08-23 13:04:00|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|5515.09|0
1629723850000|2021-08-23 13:04:10|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|5515.45|0
1629723960000|2021-08-23 13:06:00|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1629723980000|2021-08-23 13:06:20|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1629724010000|2021-08-23 13:06:50|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|5516.14|0
1629724020000|2021-08-23 13:07:00|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|5515.8|0
1629724100000|2021-08-23 13:08:20|5515.56|5515.56|5515.92|5515.92|5515.92|5515.92|5515.56|5515.56|0
1629724140000|2021-08-23 13:09:00|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|0
1629724160000|2021-08-23 13:09:20|5516.39|5516.39|5516.39|5516.39|5516.39|5516.39|5516.39|5516.39|0
1629724200000|2021-08-23 13:10:00|5516.15|5516.15|5515.79|5515.79|5516.15|5516.15|5515.79|5515.79|0
1629724210000|2021-08-23 13:10:10|5516.19|5516.19|5516.43|5516.43|5516.43|5516.43|5516.19|5516.19|0
1629724250000|2021-08-23 13:10:50|5516.07|5516.07|5516.07|5516.07|5516.07|5516.07|5516.07|5516.07|0
1629724260000|2021-08-23 13:11:00|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1629724290000|2021-08-23 13:11:30|5516.19|5516.19|5516.55|5516.55|5516.55|5516.55|5516.19|5516.19|0
1629724330000|2021-08-23 13:12:10|5516.43|5516.43|5516.31|5516.31|5516.43|5516.43|5516.31|5516.31|0
1629724340000|2021-08-23 13:12:20|5515.96|5515.96|5515.96|5515.96|5515.96|5515.96|5515.96|5515.96|0
1629724350000|2021-08-23 13:12:30|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|5515.6|0
1629724370000|2021-08-23 13:12:50|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|5515.25|0
1629724380000|2021-08-23 13:13:00|5514.97|5514.97|5514.26|5514.26|5514.97|5514.97|5514.26|5514.26|0
1629724390000|2021-08-23 13:13:10|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|5513.98|0
1629724450000|2021-08-23 13:14:10|5513.62|5513.62|5513.98|5513.98|5513.98|5513.98|5513.62|5513.62|0
1629724480000|2021-08-23 13:14:40|5514.26|5514.26|5514.26|5514.26|5514.26|5514.26|5514.26|5514.26|0
1629724540000|2021-08-23 13:15:40|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|0
1629724550000|2021-08-23 13:15:50|5513.78|5513.78|5513.43|5513.43|5513.78|5513.78|5513.43|5513.43|0
1629724580000|2021-08-23 13:16:20|5513.91|5513.91|5515.79|5515.79|5515.79|5515.79|5513.91|5513.91|0
1629724590000|2021-08-23 13:16:30|5516.35|5516.35|5516.35|5516.35|5516.35|5516.35|5516.35|5516.35|0
1629724610000|2021-08-23 13:16:50|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1629724640000|2021-08-23 13:17:20|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|5518.45|0
1629724650000|2021-08-23 13:17:30|5519.16|5519.16|5519.72|5519.72|5519.72|5519.72|5519.16|5519.16|0
1629724660000|2021-08-23 13:17:40|5520.08|5520.08|5519.72|5519.72|5520.08|5520.08|5519.72|5519.72|0
1629724670000|2021-08-23 13:17:50|5519.37|5519.37|5519.25|5519.25|5519.37|5519.37|5519.25|5519.25|0
1629724680000|2021-08-23 13:18:00|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|5518.54|0
1629724690000|2021-08-23 13:18:10|5518.66|5518.66|5518.54|5518.54|5518.66|5518.66|5518.54|5518.54|0
1629724740000|2021-08-23 13:19:00|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|5519.25|0
1629724800000|2021-08-23 13:20:00|5518.9|5518.9|5518.2|5518.2|5518.9|5518.9|5518.2|5518.2|0
1629724830000|2021-08-23 13:20:30|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|5517.85|0
1629724850000|2021-08-23 13:20:50|5517.49|5517.49|5517.49|5517.49|5517.49|5517.49|5517.49|5517.49|0
1629724860000|2021-08-23 13:21:00|5517.37|5517.37|5516.56|5516.56|5517.37|5517.37|5516.56|5516.56|0
1629724890000|2021-08-23 13:21:30|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1629724910000|2021-08-23 13:21:50|5515.06|5515.06|5515.06|5515.06|5515.06|5515.06|5515.06|5515.06|0
1629724920000|2021-08-23 13:22:00|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|5515.42|0
1629724930000|2021-08-23 13:22:10|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|5515.77|0
1629724950000|2021-08-23 13:22:30|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|5516.13|0
1629724970000|2021-08-23 13:22:50|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|5515.89|0
1629724980000|2021-08-23 13:23:00|5515.33|5515.33|5515.89|5515.89|5515.89|5515.89|5515.33|5515.33|0
1629724990000|2021-08-23 13:23:10|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|5515.61|0
1629725030000|2021-08-23 13:23:50|5515.49|5515.49|5515.61|5515.61|5515.61|5515.61|5515.49|5515.49|0
1629725040000|2021-08-23 13:24:00|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|0
1629725060000|2021-08-23 13:24:20|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|5515.37|0
1629725080000|2021-08-23 13:24:40|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1629725110000|2021-08-23 13:25:10|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1629725130000|2021-08-23 13:25:30|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1629725140000|2021-08-23 13:25:40|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|5514.78|0
1629725150000|2021-08-23 13:25:50|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1629725170000|2021-08-23 13:26:10|5516.2|5516.2|5516.56|5516.56|5516.56|5516.56|5516.2|5516.2|0
1629725190000|2021-08-23 13:26:30|5516.91|5516.91|5517.25|5517.25|5517.25|5517.25|5516.91|5516.91|0
1629725220000|2021-08-23 13:27:00|5516.91|5516.91|5516.91|5516.91|5516.91|5516.91|5516.91|5516.91|0
1629725250000|2021-08-23 13:27:30|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1629725260000|2021-08-23 13:27:40|5516.32|5516.32|5516.2|5516.2|5516.32|5516.32|5516.2|5516.2|0
1629725270000|2021-08-23 13:27:50|5515.97|5515.97|5516.21|5516.21|5516.21|5516.21|5515.85|5515.85|0
1629725290000|2021-08-23 13:28:10|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|0
1629725310000|2021-08-23 13:28:30|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|5516.56|0
1629725340000|2021-08-23 13:29:00|5516.21|5516.21|5515.5|5515.5|5516.21|5516.21|5515.5|5515.5|0
1629725370000|2021-08-23 13:29:30|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|5515.14|0
1629725400000|2021-08-23 13:30:00|5515.38|5515.38|5515.02|5515.02|5515.97|5515.97|5515.02|5515.02|0
1629725420000|2021-08-23 13:30:20|5515.73|5515.73|5515.36|5515.36|5516.07|5516.07|5515.36|5515.36|0
1629725440000|2021-08-23 13:30:40|5515.02|5515.02|5514.66|5514.66|5515.02|5515.02|5514.66|5514.66|0
1629725460000|2021-08-23 13:31:00|5514.31|5514.31|5513.85|5513.85|5514.31|5514.31|5513.61|5513.61|0
1629725470000|2021-08-23 13:31:10|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|5513.97|0
1629725480000|2021-08-23 13:31:20|5513.26|5513.26|5513.26|5513.26|5513.61|5513.61|5513.26|5513.26|0
1629725500000|2021-08-23 13:31:40|5512.9|5512.9|5513.26|5513.26|5513.26|5513.26|5512.9|5512.9|0
1629725510000|2021-08-23 13:31:50|5513.61|5513.61|5514.32|5514.32|5514.32|5514.32|5513.61|5513.61|0
1629725530000|2021-08-23 13:32:10|5514.44|5514.44|5514.68|5514.68|5514.68|5514.68|5513.97|5513.97|0
1629725540000|2021-08-23 13:32:20|5515.03|5515.03|5514.68|5514.68|5515.03|5515.03|5514.68|5514.68|0
1629725570000|2021-08-23 13:32:50|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|5515.39|0
1629725580000|2021-08-23 13:33:00|5515.05|5515.05|5516.12|5516.12|5516.12|5516.12|5515.05|5515.05|0
1629725590000|2021-08-23 13:33:10|5517.18|5517.18|5517.52|5517.52|5517.76|5517.76|5517.18|5517.18|0
1629725600000|2021-08-23 13:33:20|5517.8|5517.8|5517.8|5517.8|5517.8|5517.8|5517.8|5517.8|0
1629725610000|2021-08-23 13:33:30|5518.16|5518.16|5517.88|5517.88|5518.16|5518.16|5517.88|5517.88|0
1629725620000|2021-08-23 13:33:40|5518.16|5518.16|5516.4|5516.4|5518.16|5518.16|5516.4|5516.4|0
1629725640000|2021-08-23 13:34:00|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5515.45|5515.45|0
1629725660000|2021-08-23 13:34:20|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|5516.51|0
1629725670000|2021-08-23 13:34:30|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|5515.95|0
1629725680000|2021-08-23 13:34:40|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1629725690000|2021-08-23 13:34:50|5516.66|5516.66|5516.31|5516.31|5516.66|5516.66|5516.31|5516.31|0
1629725700000|2021-08-23 13:35:00|5515.95|5515.95|5515.72|5515.72|5515.95|5515.95|5515.72|5515.72|0
1629725710000|2021-08-23 13:35:10|5515.36|5515.36|5514.78|5514.78|5515.36|5515.36|5514.78|5514.78|0
1629725720000|2021-08-23 13:35:20|5514.54|5514.54|5513.61|5513.61|5514.54|5514.54|5513.61|5513.61|0
1629725730000|2021-08-23 13:35:30|5512.9|5512.9|5512.26|5512.26|5512.9|5512.9|5512.26|5512.26|0
1629725740000|2021-08-23 13:35:40|5512.62|5512.62|5512.28|5512.28|5512.62|5512.62|5512.28|5512.28|0
1629725750000|2021-08-23 13:35:50|5512.99|5512.99|5512.99|5512.99|5512.99|5512.99|5512.99|5512.99|0
1629725760000|2021-08-23 13:36:00|5512.28|5512.28|5512.29|5512.29|5513.34|5513.34|5512.28|5512.28|0
1629725770000|2021-08-23 13:36:10|5511.94|5511.94|5511.94|5511.94|5511.94|5511.94|5511.94|5511.94|0
1629725780000|2021-08-23 13:36:20|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|0
1629725810000|2021-08-23 13:36:50|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|5512.41|0
1629725830000|2021-08-23 13:37:10|5514.05|5514.05|5514.77|5514.77|5514.77|5514.77|5514.05|5514.05|0
1629725840000|2021-08-23 13:37:20|5515.11|5515.11|5516.07|5516.07|5516.07|5516.07|5515.11|5515.11|0
1629725850000|2021-08-23 13:37:30|5515.72|5515.72|5515.72|5515.72|5515.72|5515.72|5515.72|5515.72|0
1629725860000|2021-08-23 13:37:40|5515.36|5515.36|5515.6|5515.6|5515.6|5515.6|5515.36|5515.36|0
1629725880000|2021-08-23 13:38:00|5514.89|5514.89|5513.95|5513.95|5514.89|5514.89|5513.95|5513.95|0
1629725890000|2021-08-23 13:38:10|5513.37|5513.37|5513.37|5513.37|5513.37|5513.37|5513.37|5513.37|0
1629725920000|2021-08-23 13:38:40|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|5511.95|0
1629725930000|2021-08-23 13:38:50|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|5511.84|0
1629725940000|2021-08-23 13:39:00|5512.55|5512.55|5512.55|5512.55|5513.26|5513.26|5512.55|5512.55|0
1629725960000|2021-08-23 13:39:20|5512.89|5512.89|5512.53|5512.53|5512.89|5512.89|5512.53|5512.53|0
1629726000000|2021-08-23 13:40:00|5512.89|5512.89|5512.65|5512.65|5512.89|5512.89|5512.53|5512.53|0
1629726020000|2021-08-23 13:40:20|5512.3|5512.3|5510.52|5510.52|5512.41|5512.41|5510.52|5510.52|0
1629726030000|2021-08-23 13:40:30|5511.23|5511.23|5511.58|5511.58|5511.58|5511.58|5511.23|5511.23|0
1629726060000|2021-08-23 13:41:00|5511.94|5511.94|5512.65|5512.65|5512.76|5512.76|5511.94|5511.94|0
1629726080000|2021-08-23 13:41:20|5513|5513|5513|5513|5513|5513|5513|5513|0
1629726090000|2021-08-23 13:41:30|5513.12|5513.12|5513.71|5513.71|5513.71|5513.71|5513.12|5513.12|0
1629726120000|2021-08-23 13:42:00|5513|5513|5513|5513|5513|5513|5513|5513|0
1629726140000|2021-08-23 13:42:20|5512.29|5512.29|5512.65|5512.65|5513|5513|5512.29|5512.29|0
1629726150000|2021-08-23 13:42:30|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1629726180000|2021-08-23 13:43:00|5513.24|5513.24|5513.24|5513.24|5513.24|5513.24|5513.24|5513.24|0
1629726190000|2021-08-23 13:43:10|5513.6|5513.6|5512.18|5512.18|5513.6|5513.6|5512.18|5512.18|0
1629726220000|2021-08-23 13:43:40|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|5512.53|0
1629726240000|2021-08-23 13:44:00|5512.89|5512.89|5511.82|5511.82|5512.89|5512.89|5511.82|5511.82|0
1629726260000|2021-08-23 13:44:20|5512.16|5512.16|5512.52|5512.52|5512.52|5512.52|5512.16|5512.16|0
1629726270000|2021-08-23 13:44:30|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|5512.16|0
1629726290000|2021-08-23 13:44:50|5511.81|5511.81|5512.16|5512.16|5512.16|5512.16|5511.81|5511.81|0
1629726300000|2021-08-23 13:45:00|5512.52|5512.52|5512.52|5512.52|5512.52|5512.52|5511.1|5511.1|0
1629726310000|2021-08-23 13:45:10|5512.86|5512.86|5514.64|5514.64|5514.64|5514.64|5512.86|5512.86|0
1629726320000|2021-08-23 13:45:20|5514.28|5514.28|5514.28|5514.28|5514.28|5514.28|5513.93|5513.93|0
1629726340000|2021-08-23 13:45:40|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|0
1629726350000|2021-08-23 13:45:50|5513.93|5513.93|5514.17|5514.17|5514.17|5514.17|5513.93|5513.93|0
1629726360000|2021-08-23 13:46:00|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|5514.45|0
1629726370000|2021-08-23 13:46:10|5514.09|5514.09|5514.37|5514.37|5514.37|5514.37|5514.09|5514.09|0
1629726380000|2021-08-23 13:46:20|5513.66|5513.66|5514.02|5514.02|5514.02|5514.02|5513.66|5513.66|0
1629726390000|2021-08-23 13:46:30|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|0
1629726450000|2021-08-23 13:47:30|5513.31|5513.31|5513.31|5513.31|5513.31|5513.31|5512.95|5512.95|0
1629726480000|2021-08-23 13:48:00|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|5514.02|0
1629726490000|2021-08-23 13:48:10|5514.14|5514.14|5514.01|5514.01|5514.14|5514.14|5513.9|5513.9|0
1629726520000|2021-08-23 13:48:40|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|5513.66|0
1629726530000|2021-08-23 13:48:50|5512.95|5512.95|5513.66|5513.66|5513.66|5513.66|5512.59|5512.59|0
1629726540000|2021-08-23 13:49:00|5513.38|5513.38|5512.28|5512.28|5513.38|5513.38|5512.28|5512.28|0
1629726560000|2021-08-23 13:49:20|5511.21|5511.21|5511.21|5511.21|5511.21|5511.21|5511.21|5511.21|0
1629726570000|2021-08-23 13:49:30|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|5510.87|0
1629726580000|2021-08-23 13:49:40|5510.16|5510.16|5510.52|5510.52|5510.52|5510.52|5509.81|5509.81|0
1629726590000|2021-08-23 13:49:50|5510.64|5510.64|5510.75|5510.75|5510.75|5510.75|5510.64|5510.64|0
1629726600000|2021-08-23 13:50:00|5510.4|5510.4|5508.59|5508.59|5510.4|5510.4|5508.23|5508.23|0
1629726610000|2021-08-23 13:50:10|5507.88|5507.88|5508.23|5508.23|5508.23|5508.23|5507.88|5507.88|0
1629726620000|2021-08-23 13:50:20|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|5508.59|0
1629726630000|2021-08-23 13:50:30|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|5508.94|0
1629726650000|2021-08-23 13:50:50|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|5509.3|0
1629726660000|2021-08-23 13:51:00|5508.59|5508.59|5508.59|5508.59|5509.3|5509.3|5508.59|5508.59|0
1629726670000|2021-08-23 13:51:10|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|0
1629726680000|2021-08-23 13:51:20|5508.59|5508.59|5508.71|5508.71|5508.71|5508.71|5508.59|5508.59|0
1629726690000|2021-08-23 13:51:30|5508.47|5508.47|5507.76|5507.76|5508.47|5508.47|5507.76|5507.76|0
1629726700000|2021-08-23 13:51:40|5507.4|5507.4|5504.96|5504.96|5507.4|5507.4|5504.96|5504.96|0
1629726710000|2021-08-23 13:51:50|5504.68|5504.68|5503.61|5503.61|5504.68|5504.68|5503.61|5503.61|0
1629726720000|2021-08-23 13:52:00|5504.68|5504.68|5504.32|5504.32|5504.68|5504.68|5504.32|5504.32|0
1629726740000|2021-08-23 13:52:20|5503.97|5503.97|5504.1|5504.1|5504.1|5504.1|5503.39|5503.39|0
1629726750000|2021-08-23 13:52:30|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|0
1629726770000|2021-08-23 13:52:50|5504.93|5504.93|5504.22|5504.22|5504.93|5504.93|5504.22|5504.22|0
1629726780000|2021-08-23 13:53:00|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|0
1629726790000|2021-08-23 13:53:10|5504.22|5504.22|5503.86|5503.86|5504.22|5504.22|5503.86|5503.86|0
1629726810000|2021-08-23 13:53:30|5503.39|5503.39|5503.15|5503.15|5503.39|5503.39|5502.79|5502.79|0
1629726820000|2021-08-23 13:53:40|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|5503.5|0
1629726840000|2021-08-23 13:54:00|5502.44|5502.44|5501.37|5501.37|5502.44|5502.44|5501.37|5501.37|0
1629726850000|2021-08-23 13:54:10|5501.02|5501.02|5501.37|5501.37|5501.37|5501.37|5501.02|5501.02|0
1629726860000|2021-08-23 13:54:20|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|5501.02|0
1629726870000|2021-08-23 13:54:30|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|5500.66|0
1629726880000|2021-08-23 13:54:40|5501.02|5501.02|5501.26|5501.26|5501.26|5501.26|5501.02|5501.02|0
1629726890000|2021-08-23 13:54:50|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|5502.32|0
1629726900000|2021-08-23 13:55:00|5501.97|5501.97|5502.44|5502.44|5502.79|5502.79|5501.37|5501.37|0
1629726910000|2021-08-23 13:55:10|5502.79|5502.79|5502.08|5502.08|5502.79|5502.79|5502.08|5502.08|0
1629726920000|2021-08-23 13:55:20|5502.79|5502.79|5503.15|5503.15|5503.15|5503.15|5502.79|5502.79|0
1629726940000|2021-08-23 13:55:40|5502.79|5502.79|5502.79|5502.79|5502.79|5502.79|5502.79|5502.79|0
1629726950000|2021-08-23 13:55:50|5502.55|5502.55|5501.5|5501.5|5502.55|5502.55|5501.5|5501.5|0
1629726960000|2021-08-23 13:56:00|5501.26|5501.26|5499.71|5499.71|5501.26|5501.26|5499.71|5499.71|0
1629726970000|2021-08-23 13:56:10|5499.37|5499.37|5499.37|5499.37|5499.37|5499.37|5499.37|5499.37|0
1629726980000|2021-08-23 13:56:20|5499.03|5499.03|5499.03|5499.03|5499.03|5499.03|5499.03|5499.03|0
1629726990000|2021-08-23 13:56:30|5499.74|5499.74|5500.1|5500.1|5500.1|5500.1|5499.74|5499.74|0
1629727000000|2021-08-23 13:56:40|5500.21|5500.21|5499.97|5499.97|5500.21|5500.21|5499.97|5499.97|0
1629727010000|2021-08-23 13:56:50|5500.33|5500.33|5500.68|5500.68|5500.68|5500.68|5500.33|5500.33|0
1629727020000|2021-08-23 13:57:00|5501.04|5501.04|5500.33|5500.33|5501.04|5501.04|5500.33|5500.33|0
1629727040000|2021-08-23 13:57:20|5499.97|5499.97|5500.68|5500.68|5500.68|5500.68|5499.97|5499.97|0
1629727070000|2021-08-23 13:57:50|5501.75|5501.75|5501.75|5501.75|5501.75|5501.75|5501.75|5501.75|0
1629727090000|2021-08-23 13:58:10|5502.23|5502.23|5502.94|5502.94|5502.94|5502.94|5502.23|5502.23|0
1629727100000|2021-08-23 13:58:20|5502.7|5502.7|5504.73|5504.73|5504.73|5504.73|5502.7|5502.7|0
1629727110000|2021-08-23 13:58:30|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|0
1629727120000|2021-08-23 13:58:40|5504.97|5504.97|5504.69|5504.69|5504.97|5504.97|5504.69|5504.69|0
1629727140000|2021-08-23 13:59:00|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|0
1629727160000|2021-08-23 13:59:20|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|0
1629727170000|2021-08-23 13:59:30|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|0
1629727180000|2021-08-23 13:59:40|5502.8|5502.8|5503.15|5503.15|5504.57|5504.57|5502.8|5502.8|0
1629727190000|2021-08-23 13:59:50|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|5503.51|0
1629727200000|2021-08-23 14:00:00|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|0
1629727210000|2021-08-23 14:00:10|5503.38|5503.38|5503.38|5503.38|5503.38|5503.38|5503.38|5503.38|0
1629727220000|2021-08-23 14:00:20|5503.74|5503.74|5503.74|5503.74|5503.74|5503.74|5503.74|5503.74|0
1629727230000|2021-08-23 14:00:30|5504.45|5504.45|5504.73|5504.73|5504.73|5504.73|5504.45|5504.45|0
1629727240000|2021-08-23 14:00:40|5505.21|5505.21|5504.97|5504.97|5505.21|5505.21|5504.97|5504.97|0
1629727250000|2021-08-23 14:00:50|5506.39|5506.39|5506.03|5506.03|5506.39|5506.39|5506.03|5506.03|0
1629727260000|2021-08-23 14:01:00|5505.68|5505.68|5504.61|5504.61|5505.68|5505.68|5504.61|5504.61|0
1629727290000|2021-08-23 14:01:30|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|5504.97|0
1629727300000|2021-08-23 14:01:40|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|5505.09|0
1629727320000|2021-08-23 14:02:00|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1629727330000|2021-08-23 14:02:10|5504.97|5504.97|5504.73|5504.73|5504.97|5504.97|5504.38|5504.38|0
1629727340000|2021-08-23 14:02:20|5504.38|5504.38|5504.38|5504.38|5504.38|5504.38|5504.38|5504.38|0
1629727360000|2021-08-23 14:02:40|5504.73|5504.73|5504.85|5504.85|5505.09|5505.09|5504.73|5504.73|0
1629727400000|2021-08-23 14:03:20|5505.2|5505.2|5505.91|5505.91|5505.91|5505.91|5505.2|5505.2|0
1629727410000|2021-08-23 14:03:30|5505.57|5505.57|5504.86|5504.86|5506.28|5506.28|5504.86|5504.86|0
1629727420000|2021-08-23 14:03:40|5504.51|5504.51|5505.57|5505.57|5506.28|5506.28|5504.51|5504.51|0
1629727430000|2021-08-23 14:03:50|5505.22|5505.22|5504.98|5504.98|5505.34|5505.34|5504.63|5504.63|0
1629727440000|2021-08-23 14:04:00|5505.22|5505.22|5506.27|5506.27|5506.27|5506.27|5505.22|5505.22|0
1629727460000|2021-08-23 14:04:20|5506.63|5506.63|5507.49|5507.49|5507.49|5507.49|5506.63|5506.63|0
1629727470000|2021-08-23 14:04:30|5508.55|5508.55|5507.49|5507.49|5508.55|5508.55|5507.49|5507.49|0
1629727490000|2021-08-23 14:04:50|5507.13|5507.13|5507.13|5507.13|5507.13|5507.13|5507.13|5507.13|0
1629727500000|2021-08-23 14:05:00|5507.49|5507.49|5508.2|5508.2|5508.2|5508.2|5507.49|5507.49|0
1629727510000|2021-08-23 14:05:10|5508.55|5508.55|5508.55|5508.55|5509.26|5509.26|5507.84|5507.84|0
1629727530000|2021-08-23 14:05:30|5508.89|5508.89|5509.37|5509.37|5509.37|5509.37|5508.89|5508.89|0
1629727540000|2021-08-23 14:05:40|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|5508.3|0
1629727550000|2021-08-23 14:05:50|5507.24|5507.24|5506.88|5506.88|5507.24|5507.24|5506.88|5506.88|0
1629727560000|2021-08-23 14:06:00|5507.24|5507.24|5508.3|5508.3|5508.3|5508.3|5507.24|5507.24|0
1629727570000|2021-08-23 14:06:10|5507.95|5507.95|5509.37|5509.37|5509.37|5509.37|5507.95|5507.95|0
1629727580000|2021-08-23 14:06:20|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|5509.01|0
1629727590000|2021-08-23 14:06:30|5509.58|5509.58|5509.58|5509.58|5509.58|5509.58|5509.58|5509.58|0
1629727600000|2021-08-23 14:06:40|5508.87|5508.87|5508.16|5508.16|5508.87|5508.87|5508.16|5508.16|0
1629727610000|2021-08-23 14:06:50|5508.51|5508.51|5507.58|5507.58|5508.51|5508.51|5507.58|5507.58|0
1629727620000|2021-08-23 14:07:00|5507.22|5507.22|5508.29|5508.29|5508.29|5508.29|5507.22|5507.22|0
1629727670000|2021-08-23 14:07:50|5507.93|5507.93|5508.52|5508.52|5508.52|5508.52|5507.58|5507.58|0
1629727680000|2021-08-23 14:08:00|5508.29|5508.29|5508.29|5508.29|5508.29|5508.29|5508.29|5508.29|0
1629727690000|2021-08-23 14:08:10|5508.05|5508.05|5508.17|5508.17|5508.17|5508.17|5508.05|5508.05|0
1629727730000|2021-08-23 14:08:50|5508.53|5508.53|5509.58|5509.58|5509.58|5509.58|5508.53|5508.53|0
1629727740000|2021-08-23 14:09:00|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|0
1629727760000|2021-08-23 14:09:20|5509.93|5509.93|5508.53|5508.53|5509.93|5509.93|5508.53|5508.53|0
1629727780000|2021-08-23 14:09:40|5508.17|5508.17|5507.82|5507.82|5508.17|5508.17|5507.82|5507.82|0
1629727790000|2021-08-23 14:09:50|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|0
1629727800000|2021-08-23 14:10:00|5508.29|5508.29|5507.58|5507.58|5508.29|5508.29|5507.58|5507.58|0
1629727810000|2021-08-23 14:10:10|5507.93|5507.93|5507.58|5507.58|5507.93|5507.93|5507.58|5507.58|0
1629727860000|2021-08-23 14:11:00|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|0
1629727870000|2021-08-23 14:11:10|5508.29|5508.29|5508.52|5508.52|5508.52|5508.52|5508.29|5508.29|0
1629727890000|2021-08-23 14:11:30|5508.17|5508.17|5508.17|5508.17|5508.52|5508.52|5507.81|5507.81|0
1629727900000|2021-08-23 14:11:40|5508.52|5508.52|5509.23|5509.23|5509.23|5509.23|5508.52|5508.52|0
1629727910000|2021-08-23 14:11:50|5509.47|5509.47|5509.47|5509.47|5509.47|5509.47|5509.47|5509.47|0
1629727920000|2021-08-23 14:12:00|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|0
1629727940000|2021-08-23 14:12:20|5510.17|5510.17|5510.17|5510.17|5510.17|5510.17|5510.17|5510.17|0
1629727950000|2021-08-23 14:12:30|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|5509.81|0
1629727960000|2021-08-23 14:12:40|5509.46|5509.46|5509.46|5509.46|5509.46|5509.46|5509.46|5509.46|0
1629727970000|2021-08-23 14:12:50|5509.18|5509.18|5508.04|5508.04|5509.18|5509.18|5508.04|5508.04|0
1629727980000|2021-08-23 14:13:00|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|0
1629727990000|2021-08-23 14:13:10|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|0
1629728000000|2021-08-23 14:13:20|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|5507.7|0
1629728010000|2021-08-23 14:13:30|5507.34|5507.34|5507.58|5507.58|5507.58|5507.58|5507.34|5507.34|0
1629728030000|2021-08-23 14:13:50|5507.23|5507.23|5506.86|5506.86|5507.57|5507.57|5506.86|5506.86|0
1629728040000|2021-08-23 14:14:00|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|0
1629728050000|2021-08-23 14:14:10|5506.28|5506.28|5505.16|5505.16|5506.28|5506.28|5505.16|5505.16|0
1629728060000|2021-08-23 14:14:20|5505.52|5505.52|5506.23|5506.23|5506.23|5506.23|5505.52|5505.52|0
1629728070000|2021-08-23 14:14:30|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|5505.87|0
1629728130000|2021-08-23 14:15:30|5505.16|5505.16|5505.16|5505.16|5505.52|5505.52|5505.16|5505.16|0
1629728140000|2021-08-23 14:15:40|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|5505.28|0
1629728160000|2021-08-23 14:16:00|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|0
1629728170000|2021-08-23 14:16:10|5504.45|5504.45|5504.23|5504.23|5504.45|5504.45|5504.11|5504.11|0
1629728180000|2021-08-23 14:16:20|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1629728190000|2021-08-23 14:16:30|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|0
1629728210000|2021-08-23 14:16:50|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|0
1629728220000|2021-08-23 14:17:00|5503.99|5503.99|5505.75|5505.75|5505.75|5505.75|5503.99|5503.99|0
1629728240000|2021-08-23 14:17:20|5505.99|5505.99|5506.7|5506.7|5506.7|5506.7|5505.99|5505.99|0
1629728260000|2021-08-23 14:17:40|5507.77|5507.77|5507.77|5507.77|5507.77|5507.77|5507.77|5507.77|0
1629728280000|2021-08-23 14:18:00|5508.48|5508.48|5508.2|5508.2|5509.97|5509.97|5508.2|5508.2|0
1629728300000|2021-08-23 14:18:20|5507.84|5507.84|5507.84|5507.84|5507.84|5507.84|5507.84|5507.84|0
1629728360000|2021-08-23 14:19:20|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|0
1629728390000|2021-08-23 14:19:50|5508.55|5508.55|5509.26|5509.26|5509.26|5509.26|5508.55|5508.55|0
1629728400000|2021-08-23 14:20:00|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|5508.2|0
1629728410000|2021-08-23 14:20:10|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|5508.91|0
1629728420000|2021-08-23 14:20:20|5508.67|5508.67|5508.32|5508.32|5508.67|5508.67|5508.32|5508.32|0
1629728440000|2021-08-23 14:20:40|5507.96|5507.96|5507.03|5507.03|5507.96|5507.96|5507.03|5507.03|0
1629728450000|2021-08-23 14:20:50|5506.91|5506.91|5506.2|5506.2|5506.91|5506.91|5506.2|5506.2|0
1629728460000|2021-08-23 14:21:00|5505.92|5505.92|5506.98|5506.98|5506.98|5506.98|5505.92|5505.92|0
1629728470000|2021-08-23 14:21:10|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|5507.22|0
1629728490000|2021-08-23 14:21:30|5507.46|5507.46|5507.46|5507.46|5507.46|5507.46|5507.46|5507.46|0
1629728510000|2021-08-23 14:21:50|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|5507.82|0
1629728530000|2021-08-23 14:22:10|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|5508.53|0
1629728560000|2021-08-23 14:22:40|5508.41|5508.41|5508.29|5508.29|5508.41|5508.41|5508.29|5508.29|0
1629728590000|2021-08-23 14:23:10|5508.65|5508.65|5509|5509|5509|5509|5508.65|5508.65|0
1629728600000|2021-08-23 14:23:20|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|5509.24|0
1629728610000|2021-08-23 14:23:30|5509.6|5509.6|5509.71|5509.71|5509.71|5509.71|5509.6|5509.6|0
1629728620000|2021-08-23 14:23:40|5510.07|5510.07|5509.95|5509.95|5510.07|5510.07|5509.95|5509.95|0
1629728640000|2021-08-23 14:24:00|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|5509.6|0
1629728650000|2021-08-23 14:24:10|5509.95|5509.95|5510.53|5510.53|5510.53|5510.53|5509.95|5509.95|0
1629728670000|2021-08-23 14:24:30|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|5510.77|0
1629728690000|2021-08-23 14:24:50|5511|5511|5511|5511|5511|5511|5511|5511|0
1629728700000|2021-08-23 14:25:00|5511.29|5511.29|5511.4|5511.4|5512.63|5512.63|5511.29|5511.29|0
1629728710000|2021-08-23 14:25:10|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|5511.74|0
1629728720000|2021-08-23 14:25:20|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1629728730000|2021-08-23 14:25:30|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|5511.03|0
1629728760000|2021-08-23 14:26:00|5511.74|5511.74|5512.45|5512.45|5512.45|5512.45|5511.74|5511.74|0
1629728770000|2021-08-23 14:26:10|5512.1|5512.1|5512.1|5512.1|5512.1|5512.1|5512.1|5512.1|0
1629728820000|2021-08-23 14:27:00|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|0
1629728840000|2021-08-23 14:27:20|5512.22|5512.22|5512.46|5512.46|5512.46|5512.46|5512.22|5512.22|0
1629728860000|2021-08-23 14:27:40|5512.1|5512.1|5511.75|5511.75|5512.46|5512.46|5511.75|5511.75|0
1629728870000|2021-08-23 14:27:50|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|0
1629728880000|2021-08-23 14:28:00|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|5511.98|0
1629728910000|2021-08-23 14:28:30|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|5511.39|0
1629728920000|2021-08-23 14:28:40|5511.04|5511.04|5510.68|5510.68|5511.04|5511.04|5510.68|5510.68|0
1629728960000|2021-08-23 14:29:20|5510.56|5510.56|5511.98|5511.98|5511.98|5511.98|5510.56|5510.56|0
1629728980000|2021-08-23 14:29:40|5512.69|5512.69|5512.69|5512.69|5512.69|5512.69|5512.69|5512.69|0
1629729000000|2021-08-23 14:30:00|5512.34|5512.34|5512.34|5512.34|5512.34|5512.34|5512.34|5512.34|0
1629729010000|2021-08-23 14:30:10|5512.22|5512.22|5512.22|5512.22|5512.22|5512.22|5512.22|5512.22|0
1629729020000|2021-08-23 14:30:20|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|5511.87|0
1629729040000|2021-08-23 14:30:40|5511.51|5511.51|5511.51|5511.51|5511.51|5511.51|5511.51|5511.51|0
1629729080000|2021-08-23 14:31:20|5511.27|5511.27|5510.41|5510.41|5511.27|5511.27|5510.41|5510.41|0
1629729090000|2021-08-23 14:31:30|5509.7|5509.7|5509.94|5509.94|5509.94|5509.94|5509.7|5509.7|0
1629729110000|2021-08-23 14:31:50|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|5509.59|0
1629729120000|2021-08-23 14:32:00|5509.35|5509.35|5509.35|5509.35|5509.35|5509.35|5509.35|5509.35|0
1629729130000|2021-08-23 14:32:10|5509.01|5509.01|5508.3|5508.3|5509.01|5509.01|5508.3|5508.3|0
1629729140000|2021-08-23 14:32:20|5508.65|5508.65|5509.72|5509.72|5509.72|5509.72|5508.65|5508.65|0
1629729160000|2021-08-23 14:32:40|5509.6|5509.6|5509.36|5509.36|5509.6|5509.6|5509.36|5509.36|0
1629729200000|2021-08-23 14:33:20|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|0
1629729210000|2021-08-23 14:33:30|5508.3|5508.3|5508.65|5508.65|5508.65|5508.65|5508.3|5508.3|0
1629729230000|2021-08-23 14:33:50|5507.94|5507.94|5508.22|5508.22|5508.22|5508.22|5507.94|5507.94|0
1629729240000|2021-08-23 14:34:00|5508.58|5508.58|5508.58|5508.58|5508.58|5508.58|5508.58|5508.58|0
1629729250000|2021-08-23 14:34:10|5508.22|5508.22|5507.51|5507.51|5508.22|5508.22|5507.51|5507.51|0
1629729270000|2021-08-23 14:34:30|5507.63|5507.63|5507.51|5507.51|5507.63|5507.63|5507.51|5507.51|0
1629729310000|2021-08-23 14:35:10|5507.4|5507.4|5507.4|5507.4|5507.4|5507.4|5507.4|5507.4|0
1629729340000|2021-08-23 14:35:40|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|5507.04|0
1629729350000|2021-08-23 14:35:50|5506.69|5506.69|5506.69|5506.69|5506.69|5506.69|5506.69|5506.69|0
1629729360000|2021-08-23 14:36:00|5506.17|5506.17|5505.65|5505.65|5506.17|5506.17|5505.65|5505.65|0
1629729370000|2021-08-23 14:36:10|5504.94|5504.94|5504.94|5504.94|5504.94|5504.94|5504.94|5504.94|0
1629729380000|2021-08-23 14:36:20|5505.29|5505.29|5506|5506|5506|5506|5505.29|5505.29|0
1629729410000|2021-08-23 14:36:50|5506.36|5506.36|5506.6|5506.6|5506.6|5506.6|5506.36|5506.36|0
1629729440000|2021-08-23 14:37:20|5506.71|5506.71|5506.6|5506.6|5506.71|5506.71|5506.6|5506.6|0
1629729450000|2021-08-23 14:37:30|5506.71|5506.71|5507.07|5507.07|5507.07|5507.07|5506.71|5506.71|0
1629729480000|2021-08-23 14:38:00|5507.42|5507.42|5508.02|5508.02|5508.02|5508.02|5507.42|5507.42|0
1629729490000|2021-08-23 14:38:10|5508.37|5508.37|5508.02|5508.02|5508.37|5508.37|5508.02|5508.02|0
1629729500000|2021-08-23 14:38:20|5507.66|5507.66|5507.66|5507.66|5507.66|5507.66|5507.66|5507.66|0
1629729510000|2021-08-23 14:38:30|5508|5508|5508.12|5508.12|5508.12|5508.12|5508|5508|0
1629729540000|2021-08-23 14:39:00|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|0
1629729570000|2021-08-23 14:39:30|5507.17|5507.17|5507.17|5507.17|5507.17|5507.17|5507.17|5507.17|0
1629729600000|2021-08-23 14:40:00|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|5507.53|0
1629729650000|2021-08-23 14:40:50|5507.17|5507.17|5507.77|5507.77|5507.77|5507.77|5507.17|5507.17|0
1629729660000|2021-08-23 14:41:00|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|5508.12|0
1629729680000|2021-08-23 14:41:20|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|5508.48|0
1629729700000|2021-08-23 14:41:40|5508.83|5508.83|5508.83|5508.83|5508.83|5508.83|5508.83|5508.83|0
1629729790000|2021-08-23 14:43:10|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|5509.07|0
1629729810000|2021-08-23 14:43:30|5508.72|5508.72|5508.01|5508.01|5508.72|5508.72|5508.01|5508.01|0
1629729820000|2021-08-23 14:43:40|5506.94|5506.94|5507.3|5507.3|5507.3|5507.3|5506.94|5506.94|0
1629729840000|2021-08-23 14:44:00|5507.02|5507.02|5506.42|5506.42|5507.02|5507.02|5506.42|5506.42|0
1629729860000|2021-08-23 14:44:20|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1629729870000|2021-08-23 14:44:30|5505.95|5505.95|5505.71|5505.71|5505.95|5505.95|5505.71|5505.71|0
1629729890000|2021-08-23 14:44:50|5506.07|5506.07|5506.42|5506.42|5506.42|5506.42|5506.07|5506.07|0
1629729900000|2021-08-23 14:45:00|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|5506.08|0
1629729910000|2021-08-23 14:45:10|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|0
1629729950000|2021-08-23 14:45:50|5505.36|5505.36|5505.36|5505.36|5505.36|5505.36|5505.36|5505.36|0
1629729960000|2021-08-23 14:46:00|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|5506.42|0
1629729980000|2021-08-23 14:46:20|5506.07|5506.07|5506.07|5506.07|5506.07|5506.07|5506.07|5506.07|0
1629730070000|2021-08-23 14:47:50|5507.13|5507.13|5506.42|5506.42|5507.13|5507.13|5506.42|5506.42|0
1629730100000|2021-08-23 14:48:20|5506.07|5506.07|5505.71|5505.71|5506.07|5506.07|5505.71|5505.71|0
1629730110000|2021-08-23 14:48:30|5506.07|5506.07|5506.42|5506.42|5506.42|5506.42|5506.07|5506.07|0
1629730130000|2021-08-23 14:48:50|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1629730140000|2021-08-23 14:49:00|5505.95|5505.95|5505.95|5505.95|5505.95|5505.95|5505.95|5505.95|0
1629730170000|2021-08-23 14:49:30|5506.18|5506.18|5506.89|5506.89|5506.89|5506.89|5506.07|5506.07|0
1629730210000|2021-08-23 14:50:10|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|5507.25|0
1629730230000|2021-08-23 14:50:30|5506.54|5506.54|5506.18|5506.18|5506.54|5506.54|5506.18|5506.18|0
1629730260000|2021-08-23 14:51:00|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1629730270000|2021-08-23 14:51:10|5506.89|5506.89|5506.54|5506.54|5506.89|5506.89|5506.54|5506.54|0
1629730280000|2021-08-23 14:51:20|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|5506.89|0
1629730300000|2021-08-23 14:51:40|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|5506.54|0
1629730310000|2021-08-23 14:51:50|5506.18|5506.18|5504.41|5504.41|5506.18|5506.18|5504.41|5504.41|0
1629730320000|2021-08-23 14:52:00|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1629730350000|2021-08-23 14:52:30|5504.41|5504.41|5504.76|5504.76|5504.76|5504.76|5504.41|5504.41|0
1629730370000|2021-08-23 14:52:50|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|0
1629730380000|2021-08-23 14:53:00|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|5505.47|0
1629730420000|2021-08-23 14:53:40|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|5505.12|0
1629730460000|2021-08-23 14:54:20|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|0
1629730470000|2021-08-23 14:54:30|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|5505.49|0
1629730490000|2021-08-23 14:54:50|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|5504.78|0
1629730500000|2021-08-23 14:55:00|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|0
1629730580000|2021-08-23 14:56:20|5504.89|5504.89|5504.89|5504.89|5504.89|5504.89|5504.89|5504.89|0
1629730600000|2021-08-23 14:56:40|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|0
1629730610000|2021-08-23 14:56:50|5504.18|5504.18|5504.18|5504.18|5504.18|5504.18|5504.18|5504.18|0
1629730650000|2021-08-23 14:57:30|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|5504.54|0
1629730660000|2021-08-23 14:57:40|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|5504.3|0
1629730690000|2021-08-23 14:58:10|5503.94|5503.94|5503.94|5503.94|5503.94|5503.94|5503.94|5503.94|0
1629730700000|2021-08-23 14:58:20|5503.59|5503.59|5501.4|5501.4|5503.59|5503.59|5501.4|5501.4|0
1629730710000|2021-08-23 14:58:30|5501.04|5501.04|5501.4|5501.4|5501.4|5501.4|5501.04|5501.04|0
1629730720000|2021-08-23 14:58:40|5501.06|5501.06|5501.06|5501.06|5501.06|5501.06|5501.06|5501.06|0
1629730790000|2021-08-23 14:59:50|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|5500.94|0
1629730800000|2021-08-23 15:00:00|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|5500.58|0
1629730810000|2021-08-23 15:00:10|5500.35|5500.35|5500.35|5500.35|5500.35|5500.35|5500.35|5500.35|0
1629730820000|2021-08-23 15:00:20|5500.7|5500.7|5500.7|5500.7|5500.7|5500.7|5500.7|5500.7|0
1629730830000|2021-08-23 15:00:30|5500.82|5500.82|5500.82|5500.82|5500.82|5500.82|5500.46|5500.46|0
1629730850000|2021-08-23 15:00:50|5501.17|5501.17|5501.53|5501.53|5501.53|5501.53|5501.17|5501.17|0
1629730860000|2021-08-23 15:01:00|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|0
1629730870000|2021-08-23 15:01:10|5503.19|5503.19|5503.82|5503.82|5503.82|5503.82|5503.19|5503.19|0
1629730880000|2021-08-23 15:01:20|5504.18|5504.18|5504.18|5504.18|5504.18|5504.18|5504.18|5504.18|0
1629730890000|2021-08-23 15:01:30|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|0
1629730900000|2021-08-23 15:01:40|5504.87|5504.87|5504.87|5504.87|5504.87|5504.87|5504.87|5504.87|0
1629730910000|2021-08-23 15:01:50|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|0
1629730930000|2021-08-23 15:02:10|5504.16|5504.16|5503.81|5503.81|5504.16|5504.16|5503.81|5503.81|0
1629730950000|2021-08-23 15:02:30|5504.16|5504.16|5504.52|5504.52|5504.52|5504.52|5504.16|5504.16|0
1629730970000|2021-08-23 15:02:50|5503.1|5503.1|5503.81|5503.81|5503.81|5503.81|5503.1|5503.1|0
1629730980000|2021-08-23 15:03:00|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|5503.45|0
1629731000000|2021-08-23 15:03:20|5503.1|5503.1|5503.1|5503.1|5503.1|5503.1|5503.1|5503.1|0
1629731010000|2021-08-23 15:03:30|5503.45|5503.45|5503.81|5503.81|5503.81|5503.81|5503.45|5503.45|0
1629731020000|2021-08-23 15:03:40|5504.16|5504.16|5504.4|5504.4|5504.52|5504.52|5504.16|5504.16|0
1629731030000|2021-08-23 15:03:50|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1629731050000|2021-08-23 15:04:10|5504.62|5504.62|5504.62|5504.62|5504.62|5504.62|5504.62|5504.62|0
1629731060000|2021-08-23 15:04:20|5504.98|5504.98|5505.69|5505.69|5505.69|5505.69|5504.98|5504.98|0
1629731070000|2021-08-23 15:04:30|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|0
1629731080000|2021-08-23 15:04:40|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|0
1629731130000|2021-08-23 15:05:30|5504.98|5504.98|5504.98|5504.98|5504.98|5504.98|5504.98|5504.98|0
1629731150000|2021-08-23 15:05:50|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|0
1629731160000|2021-08-23 15:06:00|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|5505.45|0
1629731180000|2021-08-23 15:06:20|5505.69|5505.69|5505.69|5505.69|5505.69|5505.69|5505.69|5505.69|0
1629731200000|2021-08-23 15:06:40|5505.34|5505.34|5504.29|5504.29|5505.34|5505.34|5504.29|5504.29|0
1629731220000|2021-08-23 15:07:00|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1629731230000|2021-08-23 15:07:10|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|0
1629731280000|2021-08-23 15:08:00|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|5504.05|0
1629731330000|2021-08-23 15:08:50|5504.29|5504.29|5504.17|5504.17|5504.29|5504.29|5504.05|5504.05|0
1629731380000|2021-08-23 15:09:40|5503.89|5503.89|5503.93|5503.93|5503.93|5503.93|5503.65|5503.65|0
1629731400000|2021-08-23 15:10:00|5503.58|5503.58|5503.46|5503.46|5503.58|5503.58|5503.46|5503.46|0
1629731410000|2021-08-23 15:10:10|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|5503.81|0
1629731430000|2021-08-23 15:10:30|5503.7|5503.7|5504.05|5504.05|5504.05|5504.05|5503.7|5503.7|0
1629731440000|2021-08-23 15:10:40|5504.41|5504.41|5504.41|5504.41|5504.41|5504.41|5504.41|5504.41|0
1629731450000|2021-08-23 15:10:50|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|5504.88|0
1629731460000|2021-08-23 15:11:00|5505.24|5505.24|5504.88|5504.88|5505.24|5505.24|5504.88|5504.88|0
1629731490000|2021-08-23 15:11:30|5505|5505|5505|5505|5505|5505|5505|5505|0
1629731520000|2021-08-23 15:12:00|5505.36|5505.36|5505.7|5505.7|5505.7|5505.7|5505.36|5505.36|0
1629731570000|2021-08-23 15:12:50|5505.34|5505.34|5504.99|5504.99|5505.34|5505.34|5504.99|5504.99|0
1629731590000|2021-08-23 15:13:10|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|5504.63|0
1629731620000|2021-08-23 15:13:40|5504.28|5504.28|5504.63|5504.63|5504.63|5504.63|5504.28|5504.28|0
1629731640000|2021-08-23 15:14:00|5504.15|5504.15|5503.81|5503.81|5504.15|5504.15|5503.81|5503.81|0
1629731720000|2021-08-23 15:15:20|5503.46|5503.46|5503.7|5503.7|5503.7|5503.7|5503.46|5503.46|0
1629731740000|2021-08-23 15:15:40|5504.05|5504.05|5504.41|5504.41|5504.41|5504.41|5504.05|5504.05|0
1629731860000|2021-08-23 15:17:40|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|0
1629731910000|2021-08-23 15:18:30|5504.57|5504.57|5504.45|5504.45|5504.57|5504.57|5504.45|5504.45|0
1629731930000|2021-08-23 15:18:50|5504.17|5504.17|5504.53|5504.53|5504.53|5504.53|5504.17|5504.17|0
1629731940000|2021-08-23 15:19:00|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|0
1629731950000|2021-08-23 15:19:10|5504.47|5504.47|5504.82|5504.82|5504.82|5504.82|5504.47|5504.47|0
1629731970000|2021-08-23 15:19:30|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|5505.16|0
1629732000000|2021-08-23 15:20:00|5505.44|5505.44|5506.16|5506.16|5506.16|5506.16|5505.44|5505.44|0
1629732010000|2021-08-23 15:20:10|5505.8|5505.8|5504.85|5504.85|5505.8|5505.8|5504.85|5504.85|0
1629732020000|2021-08-23 15:20:20|5504.57|5504.57|5503.94|5503.94|5504.57|5504.57|5503.94|5503.94|0
1629732040000|2021-08-23 15:20:40|5504.22|5504.22|5504.93|5504.93|5504.93|5504.93|5504.22|5504.22|0
1629732060000|2021-08-23 15:21:00|5504.57|5504.57|5504.22|5504.22|5504.57|5504.57|5504.22|5504.22|0
1629732090000|2021-08-23 15:21:30|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|5504.33|0
1629732100000|2021-08-23 15:21:40|5504.45|5504.45|5504.45|5504.45|5504.45|5504.45|5504.45|5504.45|0
1629732130000|2021-08-23 15:22:10|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|5504.81|0
1629732160000|2021-08-23 15:22:40|5505.04|5505.04|5506.1|5506.1|5506.1|5506.1|5505.04|5505.04|0
1629732190000|2021-08-23 15:23:10|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|0
1629732200000|2021-08-23 15:23:20|5505.39|5505.39|5505.03|5505.03|5505.39|5505.39|5505.03|5505.03|0
1629732250000|2021-08-23 15:24:10|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|0
1629732260000|2021-08-23 15:24:20|5505.39|5505.39|5505.39|5505.39|5505.39|5505.39|5505.39|5505.39|0
1629732270000|2021-08-23 15:24:30|5505.03|5505.03|5505.39|5505.39|5505.39|5505.39|5505.03|5505.03|0
1629732290000|2021-08-23 15:24:50|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|0
1629732300000|2021-08-23 15:25:00|5505.39|5505.39|5505.39|5505.39|5505.39|5505.39|5505.39|5505.39|0
1629732310000|2021-08-23 15:25:10|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|5506.1|0
1629732330000|2021-08-23 15:25:30|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|5506.21|0
1629732340000|2021-08-23 15:25:40|5505.86|5505.86|5505.5|5505.5|5505.86|5505.86|5505.5|5505.5|0
1629732350000|2021-08-23 15:25:50|5505.86|5505.86|5505.86|5505.86|5505.86|5505.86|5505.86|5505.86|0
1629732360000|2021-08-23 15:26:00|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|5505.74|0
1629732370000|2021-08-23 15:26:10|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|5505.62|0
1629732380000|2021-08-23 15:26:20|5505.51|5505.51|5505.16|5505.16|5505.86|5505.86|5505.16|5505.16|0
1629732420000|2021-08-23 15:27:00|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|5505.05|0
1629732440000|2021-08-23 15:27:20|5504.34|5504.34|5504.45|5504.45|5504.69|5504.69|5504.34|5504.34|0
1629732450000|2021-08-23 15:27:30|5504.11|5504.11|5503.87|5503.87|5504.11|5504.11|5503.87|5503.87|0
1629732460000|2021-08-23 15:27:40|5503.99|5503.99|5504.11|5504.11|5504.11|5504.11|5503.99|5503.99|0
1629732470000|2021-08-23 15:27:50|5504.46|5504.46|5504.46|5504.46|5504.46|5504.46|5504.46|5504.46|0
1629732480000|2021-08-23 15:28:00|5504.82|5504.82|5504.46|5504.46|5504.82|5504.82|5504.46|5504.46|0
1629732510000|2021-08-23 15:28:30|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|5504.11|0
1629732520000|2021-08-23 15:28:40|5503.87|5503.87|5503.17|5503.17|5503.87|5503.87|5503.17|5503.17|0
1629732530000|2021-08-23 15:28:50|5502.93|5502.93|5502.93|5502.93|5502.93|5502.93|5502.93|5502.93|0
1629732540000|2021-08-23 15:29:00|5503.05|5503.05|5503.33|5503.33|5503.33|5503.33|5503.05|5503.05|0
1629732550000|2021-08-23 15:29:10|5503.57|5503.57|5504.28|5504.28|5504.28|5504.28|5503.57|5503.57|0
1629732560000|2021-08-23 15:29:20|5503.57|5503.57|5503.8|5503.8|5503.91|5503.91|5503.57|5503.57|0
1629732570000|2021-08-23 15:29:30|5504.15|5504.15|5503.91|5503.91|5504.15|5504.15|5503.91|5503.91|0
1629732580000|2021-08-23 15:29:40|5503.35|5503.35|5503.94|5503.94|5503.94|5503.94|5503.35|5503.35|0
1629732590000|2021-08-23 15:29:50|5503.82|5503.82|5504.86|5504.86|5504.86|5504.86|5503.82|5503.82|0
1629789300000|2021-08-24 07:15:00|5508.47|5508.47|5506.33|5506.33|5508.47|5508.47|5506.33|5506.33|0
1629789330000|2021-08-24 07:15:30|5505.99|5505.99|5506.7|5506.7|5506.7|5506.7|5505.28|5505.28|0
1629789360000|2021-08-24 07:16:00|5506.35|5506.35|5504.93|5504.93|5506.35|5506.35|5504.93|5504.93|0
1629789370000|2021-08-24 07:16:10|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|5504.57|0
1629789380000|2021-08-24 07:16:20|5505.28|5505.28|5502.92|5502.92|5505.28|5505.28|5502.92|5502.92|0
1629789390000|2021-08-24 07:16:30|5501.87|5501.87|5502.82|5502.82|5502.82|5502.82|5501.87|5501.87|0
1629789400000|2021-08-24 07:16:40|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|5503.17|0
1629789420000|2021-08-24 07:17:00|5503.53|5503.53|5503.53|5503.53|5503.53|5503.53|5503.53|5503.53|0
1629789450000|2021-08-24 07:17:30|5504.24|5504.24|5504.24|5504.24|5504.59|5504.59|5504.24|5504.24|0
1629789460000|2021-08-24 07:17:40|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|5502.82|0
1629789470000|2021-08-24 07:17:50|5503.53|5503.53|5502.81|5502.81|5506.01|5506.01|5502.81|5502.81|0
1629789480000|2021-08-24 07:18:00|5501.03|5501.03|5502.38|5502.38|5502.38|5502.38|5501.03|5501.03|0
1629789490000|2021-08-24 07:18:10|5502.73|5502.73|5503.09|5503.09|5503.09|5503.09|5502.73|5502.73|0
1629789500000|2021-08-24 07:18:20|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1629789510000|2021-08-24 07:18:30|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|0
1629789520000|2021-08-24 07:18:40|5505.53|5505.53|5506.96|5506.96|5506.96|5506.96|5505.53|5505.53|0
1629789530000|2021-08-24 07:18:50|5506.24|5506.24|5505.89|5505.89|5506.24|5506.24|5505.89|5505.89|0
1629789550000|2021-08-24 07:19:10|5507.67|5507.67|5508.02|5508.02|5508.02|5508.02|5507.31|5507.31|0
1629789560000|2021-08-24 07:19:20|5506.6|5506.6|5508.02|5508.02|5508.02|5508.02|5506.24|5506.24|0
1629789570000|2021-08-24 07:19:30|5507.66|5507.66|5505.89|5505.89|5507.66|5507.66|5505.89|5505.89|0
1629789580000|2021-08-24 07:19:40|5504.47|5504.47|5507.31|5507.31|5507.31|5507.31|5504.47|5504.47|0
1629789590000|2021-08-24 07:19:50|5506.24|5506.24|5505.53|5505.53|5506.24|5506.24|5505.53|5505.53|0
1629789600000|2021-08-24 07:20:00|5506.24|5506.24|5506.6|5506.6|5506.6|5506.6|5506.24|5506.24|0
1629789610000|2021-08-24 07:20:10|5507.31|5507.31|5506.6|5506.6|5507.31|5507.31|5506.6|5506.6|0
1629789640000|2021-08-24 07:20:40|5508.34|5508.34|5508.34|5508.34|5508.34|5508.34|5508.34|5508.34|0
1629789670000|2021-08-24 07:21:10|5508.81|5508.81|5508.58|5508.58|5508.81|5508.81|5508.58|5508.58|0
1629789690000|2021-08-24 07:21:30|5507.51|5507.51|5506.09|5506.09|5507.51|5507.51|5506.09|5506.09|0
1629789700000|2021-08-24 07:21:40|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|0
1629789720000|2021-08-24 07:22:00|5507.16|5507.16|5507.16|5507.16|5507.16|5507.16|5507.16|5507.16|0
1629789790000|2021-08-24 07:23:10|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|5506.8|0
1629789800000|2021-08-24 07:23:20|5507.16|5507.16|5506.8|5506.8|5507.16|5507.16|5506.8|5506.8|0
1629789810000|2021-08-24 07:23:30|5506.45|5506.45|5506.45|5506.45|5506.45|5506.45|5506.09|5506.09|0
1629789820000|2021-08-24 07:23:40|5506.09|5506.09|5505.38|5505.38|5506.09|5506.09|5505.38|5505.38|0
1629789830000|2021-08-24 07:23:50|5503.99|5503.99|5503.99|5503.99|5503.99|5503.99|5502.93|5502.93|0
1629789840000|2021-08-24 07:24:00|5503.75|5503.75|5502.69|5502.69|5503.75|5503.75|5502.69|5502.69|0
1629789850000|2021-08-24 07:24:10|5502.57|5502.57|5502.45|5502.45|5502.57|5502.57|5502.45|5502.45|0
1629789860000|2021-08-24 07:24:20|5503.87|5503.87|5502.45|5502.45|5503.87|5503.87|5502.45|5502.45|0
1629789870000|2021-08-24 07:24:30|5503.52|5503.52|5504.23|5504.23|5504.23|5504.23|5503.52|5503.52|0
1629789880000|2021-08-24 07:24:40|5504.47|5504.47|5504.47|5504.47|5504.47|5504.47|5504.47|5504.47|0
1629789890000|2021-08-24 07:24:50|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|5503.76|0
1629789900000|2021-08-24 07:25:00|5502.34|5502.34|5501.74|5501.74|5502.34|5502.34|5501.03|5501.03|0
1629789910000|2021-08-24 07:25:10|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|5502.22|0
1629789920000|2021-08-24 07:25:20|5503.29|5503.29|5503.64|5503.64|5503.64|5503.64|5503.29|5503.29|0
1629789930000|2021-08-24 07:25:30|5503.29|5503.29|5503.29|5503.29|5503.29|5503.29|5503.29|5503.29|0
1629789940000|2021-08-24 07:25:40|5503.64|5503.64|5503.29|5503.29|5503.64|5503.64|5503.29|5503.29|0
1629789960000|2021-08-24 07:26:00|5503.63|5503.63|5504.46|5504.46|5504.46|5504.46|5503.27|5503.27|0
1629789970000|2021-08-24 07:26:10|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5503.75|5503.75|0
1629789980000|2021-08-24 07:26:20|5503.75|5503.75|5503.75|5503.75|5503.75|5503.75|5503.75|5503.75|0
1629789990000|2021-08-24 07:26:30|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|5504.09|0
1629790000000|2021-08-24 07:26:40|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|5504.1|0
1629790030000|2021-08-24 07:27:10|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|5504.22|0
1629790040000|2021-08-24 07:27:20|5504.9|5504.9|5506.32|5506.32|5506.32|5506.32|5504.9|5504.9|0
1629790050000|2021-08-24 07:27:30|5506.6|5506.6|5506.25|5506.25|5506.6|5506.6|5506.25|5506.25|0
1629790070000|2021-08-24 07:27:50|5506.01|5506.01|5505.65|5505.65|5506.01|5506.01|5505.65|5505.65|0
1629790080000|2021-08-24 07:28:00|5506.01|5506.01|5506.01|5506.01|5506.01|5506.01|5506.01|5506.01|0
1629790090000|2021-08-24 07:28:10|5506.36|5506.36|5506.6|5506.6|5506.6|5506.6|5506.36|5506.36|0
1629790100000|2021-08-24 07:28:20|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|5506.88|0
1629790120000|2021-08-24 07:28:40|5505.48|5505.48|5504.53|5504.53|5505.48|5505.48|5504.53|5504.53|0
1629790130000|2021-08-24 07:28:50|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|5505.24|0
1629790140000|2021-08-24 07:29:00|5504.88|5504.88|5504.41|5504.41|5505.12|5505.12|5504.41|5504.41|0
1629790150000|2021-08-24 07:29:10|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|0
1629790160000|2021-08-24 07:29:20|5502.64|5502.64|5504.41|5504.41|5504.41|5504.41|5502.64|5502.64|0
1629790170000|2021-08-24 07:29:30|5504.06|5504.06|5502.64|5502.64|5504.06|5504.06|5502.64|5502.64|0
1629790180000|2021-08-24 07:29:40|5502.28|5502.28|5502.28|5502.28|5502.28|5502.28|5502.28|5502.28|0
1629790190000|2021-08-24 07:29:50|5502|5502|5502|5502|5502|5502|5502|5502|0
1629790200000|2021-08-24 07:30:00|5502.71|5502.71|5501.52|5501.52|5502.71|5502.71|5501.52|5501.52|0
1629790210000|2021-08-24 07:30:10|5501.76|5501.76|5501.87|5501.87|5501.87|5501.87|5501.76|5501.76|0
1629790220000|2021-08-24 07:30:20|5501.16|5501.16|5501.16|5501.16|5501.16|5501.16|5501.16|5501.16|0
1629790230000|2021-08-24 07:30:30|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|5502.58|0
1629790240000|2021-08-24 07:30:40|5502.23|5502.23|5501.52|5501.52|5502.23|5502.23|5501.16|5501.16|0
1629790250000|2021-08-24 07:30:50|5501.16|5501.16|5501.16|5501.16|5501.52|5501.52|5501.16|5501.16|0
1629790260000|2021-08-24 07:31:00|5500.81|5500.81|5501.52|5501.52|5501.52|5501.52|5500.81|5500.81|0
1629790270000|2021-08-24 07:31:10|5501.16|5501.16|5500.81|5500.81|5501.16|5501.16|5500.81|5500.81|0
1629790290000|2021-08-24 07:31:30|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|5500.47|0
1629790300000|2021-08-24 07:31:40|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|0
1629790340000|2021-08-24 07:32:20|5501.18|5501.18|5500.83|5500.83|5501.18|5501.18|5500.47|5500.47|0
1629790350000|2021-08-24 07:32:30|5501.18|5501.18|5501.18|5501.18|5501.18|5501.18|5501.18|5501.18|0
1629790370000|2021-08-24 07:32:50|5501.54|5501.54|5501.18|5501.18|5501.89|5501.89|5501.18|5501.18|0
1629790380000|2021-08-24 07:33:00|5500.47|5500.47|5500.83|5500.83|5500.83|5500.83|5500.12|5500.12|0
1629790390000|2021-08-24 07:33:10|5500.12|5500.12|5500.12|5500.12|5500.12|5500.12|5500.12|5500.12|0
1629790410000|2021-08-24 07:33:30|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|5499.77|0
1629790420000|2021-08-24 07:33:40|5500.49|5500.49|5500.83|5500.83|5500.83|5500.83|5500.49|5500.49|0
1629790450000|2021-08-24 07:34:10|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|5499.76|0
1629790460000|2021-08-24 07:34:20|5501.18|5501.18|5501.54|5501.54|5501.54|5501.54|5501.18|5501.18|0
1629790470000|2021-08-24 07:34:30|5501.18|5501.18|5501.18|5501.18|5501.18|5501.18|5501.18|5501.18|0
1629790490000|2021-08-24 07:34:50|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|5501.89|0
1629790500000|2021-08-24 07:35:00|5501.54|5501.54|5500.47|5500.47|5502.48|5502.48|5500.47|5500.47|0
1629790510000|2021-08-24 07:35:10|5500.82|5500.82|5502.59|5502.59|5502.59|5502.59|5500.82|5500.82|0
1629790520000|2021-08-24 07:35:20|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|0
1629790540000|2021-08-24 07:35:40|5501.88|5501.88|5501.88|5501.88|5501.88|5501.88|5501.17|5501.17|0
1629790550000|2021-08-24 07:35:50|5501.17|5501.17|5500.83|5500.83|5501.17|5501.17|5500.83|5500.83|0
1629790560000|2021-08-24 07:36:00|5501.89|5501.89|5502.83|5502.83|5502.83|5502.83|5501.89|5501.89|0
1629790570000|2021-08-24 07:36:10|5503.31|5503.31|5502.83|5502.83|5503.31|5503.31|5502.83|5502.83|0
1629790580000|2021-08-24 07:36:20|5503.66|5503.66|5503.66|5503.66|5504.26|5504.26|5503.66|5503.66|0
1629790650000|2021-08-24 07:37:30|5504.37|5504.37|5504.37|5504.37|5504.37|5504.37|5504.37|5504.37|0
1629790670000|2021-08-24 07:37:50|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|5504.73|0
1629790680000|2021-08-24 07:38:00|5505.08|5505.08|5505.44|5505.44|5505.44|5505.44|5505.08|5505.08|0
1629790700000|2021-08-24 07:38:20|5505.79|5505.79|5505.79|5505.79|5505.79|5505.79|5505.79|5505.79|0
1629790710000|2021-08-24 07:38:30|5505.43|5505.43|5505.43|5505.43|5505.43|5505.43|5505.43|5505.43|0
1629790730000|2021-08-24 07:38:50|5505.79|5505.79|5505.43|5505.43|5505.79|5505.79|5505.43|5505.43|0
1629790740000|2021-08-24 07:39:00|5505.08|5505.08|5505.08|5505.08|5505.43|5505.43|5505.08|5505.08|0
1629790770000|2021-08-24 07:39:30|5504.72|5504.72|5505.52|5505.52|5505.64|5505.64|5504.72|5504.72|0
1629790780000|2021-08-24 07:39:40|5506|5506|5506|5506|5506|5506|5506|5506|0
1629790790000|2021-08-24 07:39:50|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|0
1629790800000|2021-08-24 07:40:00|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|5506.59|0
1629790810000|2021-08-24 07:40:10|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|5506.23|0
1629790830000|2021-08-24 07:40:30|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|5506.12|0
1629790840000|2021-08-24 07:40:40|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|5506.4|0
1629790860000|2021-08-24 07:41:00|5506.16|5506.16|5506.28|5506.28|5506.28|5506.28|5506.16|5506.16|0
1629790880000|2021-08-24 07:41:20|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|5506.64|0
1629790890000|2021-08-24 07:41:30|5506.28|5506.28|5506.28|5506.28|5506.28|5506.28|5506.28|5506.28|0
1629790910000|2021-08-24 07:41:50|5506.05|5506.05|5506.4|5506.4|5506.4|5506.4|5505.69|5505.69|0
1629790920000|2021-08-24 07:42:00|5506.05|5506.05|5506.39|5506.39|5506.74|5506.74|5505.35|5505.35|0
1629790960000|2021-08-24 07:42:40|5507.45|5507.45|5507.1|5507.1|5507.45|5507.45|5507.1|5507.1|0
1629790980000|2021-08-24 07:43:00|5506.39|5506.39|5506.39|5506.39|5506.39|5506.39|5506.39|5506.39|0
1629790990000|2021-08-24 07:43:10|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|5505.68|0
1629791000000|2021-08-24 07:43:20|5506.03|5506.03|5506.03|5506.03|5506.03|5506.03|5506.03|5506.03|0
1629791010000|2021-08-24 07:43:30|5505.35|5505.35|5504.99|5504.99|5505.35|5505.35|5504.99|5504.99|0
1629791030000|2021-08-24 07:43:50|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|5504.28|0
1629791040000|2021-08-24 07:44:00|5504.04|5504.04|5501.4|5501.4|5504.04|5504.04|5501.21|5501.21|0
1629791050000|2021-08-24 07:44:10|5501.05|5501.05|5501.05|5501.05|5501.05|5501.05|5501.05|5501.05|0
1629791060000|2021-08-24 07:44:20|5501.39|5501.39|5501.39|5501.39|5501.39|5501.39|5501.39|5501.39|0
1629791090000|2021-08-24 07:44:50|5501.03|5501.03|5500.68|5500.68|5501.03|5501.03|5500.68|5500.68|0
1629791100000|2021-08-24 07:45:00|5500.34|5500.34|5499.98|5499.98|5500.34|5500.34|5498.92|5498.92|0
1629791130000|2021-08-24 07:45:30|5499.63|5499.63|5499.27|5499.27|5499.63|5499.63|5499.27|5499.27|0
1629791140000|2021-08-24 07:45:40|5499.16|5499.16|5500.22|5500.22|5500.22|5500.22|5499.16|5499.16|0
1629791150000|2021-08-24 07:45:50|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|5500.93|0
1629791170000|2021-08-24 07:46:10|5501.29|5501.29|5503.57|5503.57|5503.57|5503.57|5500.93|5500.93|0
1629791190000|2021-08-24 07:46:30|5503.91|5503.91|5503.91|5503.91|5503.91|5503.91|5503.91|5503.91|0
1629791220000|2021-08-24 07:47:00|5503.56|5503.56|5503.56|5503.56|5503.56|5503.56|5503.56|5503.56|0
1629791230000|2021-08-24 07:47:10|5502.61|5502.61|5502.96|5502.96|5502.96|5502.96|5502.61|5502.61|0
1629791240000|2021-08-24 07:47:20|5502.61|5502.61|5502.61|5502.61|5502.61|5502.61|5502.61|5502.61|0
1629791250000|2021-08-24 07:47:30|5502.96|5502.96|5502.96|5502.96|5502.96|5502.96|5502.61|5502.61|0
1629791260000|2021-08-24 07:47:40|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|0
1629791280000|2021-08-24 07:48:00|5504.15|5504.15|5503.68|5503.68|5504.15|5504.15|5503.68|5503.68|0
1629791310000|2021-08-24 07:48:30|5503.32|5503.32|5503.32|5503.32|5503.32|5503.32|5503.32|5503.32|0
1629791320000|2021-08-24 07:48:40|5503.68|5503.68|5504.03|5504.03|5504.39|5504.39|5503.68|5503.68|0
1629791330000|2021-08-24 07:48:50|5504.27|5504.27|5504.27|5504.27|5504.27|5504.27|5504.27|5504.27|0
1629791340000|2021-08-24 07:49:00|5504.98|5504.98|5505.69|5505.69|5505.69|5505.69|5504.98|5504.98|0
1629791370000|2021-08-24 07:49:30|5506.37|5506.37|5506.73|5506.73|5506.73|5506.73|5506.37|5506.37|0
1629791390000|2021-08-24 07:49:50|5507.08|5507.08|5507.44|5507.44|5508.15|5508.15|5507.08|5507.08|0
1629791400000|2021-08-24 07:50:00|5507.08|5507.08|5506.73|5506.73|5507.08|5507.08|5506.73|5506.73|0
1629791450000|2021-08-24 07:50:50|5506.37|5506.37|5503.68|5503.68|5506.37|5506.37|5503.68|5503.68|0
1629791460000|2021-08-24 07:51:00|5504.03|5504.03|5504.74|5504.74|5504.74|5504.74|5504.03|5504.03|0
1629791480000|2021-08-24 07:51:20|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|5505.1|0
1629791530000|2021-08-24 07:52:10|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|5505.57|0
1629791550000|2021-08-24 07:52:30|5506.99|5506.99|5506.28|5506.28|5506.99|5506.99|5506.28|5506.28|0
1629791570000|2021-08-24 07:52:50|5507.7|5507.7|5506.63|5506.63|5507.7|5507.7|5506.63|5506.63|0
1629791590000|2021-08-24 07:53:10|5506.28|5506.28|5506.28|5506.28|5506.28|5506.28|5506.28|5506.28|0
1629791600000|2021-08-24 07:53:20|5505.57|5505.57|5505.21|5505.21|5505.57|5505.57|5505.21|5505.21|0
1629791610000|2021-08-24 07:53:30|5504.87|5504.87|5504.51|5504.51|5504.87|5504.87|5504.51|5504.51|0
1629791640000|2021-08-24 07:54:00|5503.21|5503.21|5502.63|5502.63|5503.21|5503.21|5502.63|5502.63|0
1629791650000|2021-08-24 07:54:10|5501.92|5501.92|5501.92|5501.92|5501.92|5501.92|5501.92|5501.92|0
1629791660000|2021-08-24 07:54:20|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|5503.34|0
1629791670000|2021-08-24 07:54:30|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|5503.7|0
1629791700000|2021-08-24 07:55:00|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|5503.98|0
1629791710000|2021-08-24 07:55:10|5504.32|5504.32|5505.03|5505.03|5505.38|5505.38|5504.32|5504.32|0
1629791760000|2021-08-24 07:56:00|5505.5|5505.5|5504.08|5504.08|5505.5|5505.5|5504.08|5504.08|0
1629791770000|2021-08-24 07:56:10|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|5503.8|0
1629791800000|2021-08-24 07:56:40|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|5504.16|0
1629791830000|2021-08-24 07:57:10|5501.67|5501.67|5501.67|5501.67|5501.67|5501.67|5501.67|5501.67|0
1629791840000|2021-08-24 07:57:20|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|0
1629791850000|2021-08-24 07:57:30|5502.62|5502.62|5502.98|5502.98|5502.98|5502.98|5502.62|5502.62|0
1629791860000|2021-08-24 07:57:40|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|5503.33|0
1629791880000|2021-08-24 07:58:00|5503.69|5503.69|5503.69|5503.69|5503.69|5503.69|5503.69|5503.69|0
1629791890000|2021-08-24 07:58:10|5504.04|5504.04|5503.33|5503.33|5504.04|5504.04|5503.33|5503.33|0
1629791900000|2021-08-24 07:58:20|5502.98|5502.98|5502.98|5502.98|5503.33|5503.33|5502.98|5502.98|0
1629791910000|2021-08-24 07:58:30|5502.62|5502.62|5502.62|5502.62|5502.62|5502.62|5502.62|5502.62|0
1629791920000|2021-08-24 07:58:40|5501.79|5501.79|5500.14|5500.14|5501.79|5501.79|5500.14|5500.14|0
1629791940000|2021-08-24 07:59:00|5500.5|5500.5|5500.85|5500.85|5500.85|5500.85|5500.5|5500.5|0
1629791950000|2021-08-24 07:59:10|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|5501.21|0
1629792040000|2021-08-24 08:00:40|5501.56|5501.56|5501.56|5501.56|5501.56|5501.56|5501.56|5501.56|0
1629792050000|2021-08-24 08:00:50|5500.85|5500.85|5500.61|5500.61|5500.85|5500.85|5500.61|5500.61|0
1629792060000|2021-08-24 08:01:00|5499.93|5499.93|5499.93|5499.93|5499.93|5499.93|5499.93|5499.93|0
1629792080000|2021-08-24 08:01:20|5499.58|5499.58|5499.93|5499.93|5499.93|5499.93|5499.58|5499.58|0
1629792100000|2021-08-24 08:01:40|5499.81|5499.81|5500.77|5500.77|5500.77|5500.77|5499.46|5499.46|0
1629792120000|2021-08-24 08:02:00|5500.41|5500.41|5499.7|5499.7|5500.41|5500.41|5499.7|5499.7|0
1629792160000|2021-08-24 08:02:40|5499.42|5499.42|5499.14|5499.14|5499.42|5499.42|5499.14|5499.14|0
1629792180000|2021-08-24 08:03:00|5499.85|5499.85|5499.85|5499.85|5499.85|5499.85|5499.85|5499.85|0
1629792200000|2021-08-24 08:03:20|5499.51|5499.51|5499.51|5499.51|5499.51|5499.51|5499.51|5499.51|0
1629792210000|2021-08-24 08:03:30|5499.98|5499.98|5502.35|5502.35|5502.35|5502.35|5499.98|5499.98|0
1629792220000|2021-08-24 08:03:40|5503.03|5503.03|5503.31|5503.31|5503.31|5503.31|5503.03|5503.03|0
1629792230000|2021-08-24 08:03:50|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|0
1629792270000|2021-08-24 08:04:30|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|0
1629792280000|2021-08-24 08:04:40|5502.25|5502.25|5501.89|5501.89|5502.25|5502.25|5501.89|5501.89|0
1629792300000|2021-08-24 08:05:00|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|5501.54|0
1629792330000|2021-08-24 08:05:30|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|0
1629792360000|2021-08-24 08:06:00|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|5503.67|0
1629792370000|2021-08-24 08:06:10|5504.02|5504.02|5504.02|5504.02|5504.02|5504.02|5504.02|5504.02|0
1629792400000|2021-08-24 08:06:40|5502.96|5502.96|5502.96|5502.96|5502.96|5502.96|5502.96|5502.96|0
1629792450000|2021-08-24 08:07:30|5503.08|5503.08|5503.08|5503.08|5503.08|5503.08|5503.08|5503.08|0
1629792470000|2021-08-24 08:07:50|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|5503.79|0
1629792480000|2021-08-24 08:08:00|5503.43|5503.43|5503.08|5503.08|5503.43|5503.43|5503.08|5503.08|0
1629792500000|2021-08-24 08:08:20|5503.42|5503.42|5503.42|5503.42|5503.42|5503.42|5503.42|5503.42|0
1629792510000|2021-08-24 08:08:30|5503.18|5503.18|5503.42|5503.42|5503.42|5503.42|5503.18|5503.18|0
1629792540000|2021-08-24 08:09:00|5504.1|5504.1|5503.76|5503.76|5504.1|5504.1|5503.76|5503.76|0
1629792580000|2021-08-24 08:09:40|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|5503.52|0
1629792590000|2021-08-24 08:09:50|5503.88|5503.88|5503.52|5503.52|5503.88|5503.88|5503.52|5503.52|0
1629792600000|2021-08-24 08:10:00|5502.83|5502.83|5502.83|5502.83|5503.18|5503.18|5502.83|5502.83|0
1629792610000|2021-08-24 08:10:10|5503.18|5503.18|5503.07|5503.07|5503.18|5503.18|5502.95|5502.95|0
1629792630000|2021-08-24 08:10:30|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|5503.3|0
1629792640000|2021-08-24 08:10:40|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|5502.95|0
1629792680000|2021-08-24 08:11:20|5503.06|5503.06|5502.95|5502.95|5503.06|5503.06|5502.95|5502.95|0
1629792700000|2021-08-24 08:11:40|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|0
1629792750000|2021-08-24 08:12:30|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|5502.25|0
1629792760000|2021-08-24 08:12:40|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|5503.31|0
1629792770000|2021-08-24 08:12:50|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|5502.6|0
1629792800000|2021-08-24 08:13:20|5501.77|5501.77|5501.53|5501.53|5501.77|5501.77|5501.53|5501.53|0
1629792820000|2021-08-24 08:13:40|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|0
1629792850000|2021-08-24 08:14:10|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|5503.19|0
1629792860000|2021-08-24 08:14:20|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|5502.84|0
1629792880000|2021-08-24 08:14:40|5502.6|5502.6|5501.55|5501.55|5502.6|5502.6|5501.55|5501.55|0
1629792890000|2021-08-24 08:14:50|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|5501.2|0
1629792900000|2021-08-24 08:15:00|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|0
1629792920000|2021-08-24 08:15:20|5501.32|5501.32|5502.38|5502.38|5502.74|5502.74|5501.32|5501.32|0
1629792930000|2021-08-24 08:15:30|5502.03|5502.03|5501.32|5501.32|5502.03|5502.03|5501.32|5501.32|0
1629792940000|2021-08-24 08:15:40|5501.67|5501.67|5501.67|5501.67|5501.67|5501.67|5501.67|5501.67|0
1629792970000|2021-08-24 08:16:10|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|5501.91|0
1629792980000|2021-08-24 08:16:20|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|5501.55|0
1629793020000|2021-08-24 08:17:00|5502.26|5502.26|5502.96|5502.96|5502.96|5502.96|5502.26|5502.26|0
1629793060000|2021-08-24 08:17:40|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|5502.36|0
1629793100000|2021-08-24 08:18:20|5502.72|5502.72|5502.72|5502.72|5502.72|5502.72|5502.72|5502.72|0
1629793140000|2021-08-24 08:19:00|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|5502.01|0
1629793170000|2021-08-24 08:19:30|5501.65|5501.65|5501.65|5501.65|5501.65|5501.65|5501.65|5501.65|0
1629793180000|2021-08-24 08:19:40|5502.36|5502.36|5502.01|5502.01|5502.36|5502.36|5502.01|5502.01|0
1629793190000|2021-08-24 08:19:50|5501.33|5501.33|5501.33|5501.33|5501.33|5501.33|5501.33|5501.33|0
1629793200000|2021-08-24 08:20:00|5500.97|5500.97|5499.99|5499.99|5501.25|5501.25|5499.99|5499.99|0
1629793210000|2021-08-24 08:20:10|5499.28|5499.28|5499.52|5499.52|5499.52|5499.52|5499.28|5499.28|0
1629793220000|2021-08-24 08:20:20|5499.87|5499.87|5499.87|5499.87|5499.87|5499.87|5499.87|5499.87|0
1629793230000|2021-08-24 08:20:30|5499.76|5499.76|5499.2|5499.2|5499.76|5499.76|5499.2|5499.2|0
1629793240000|2021-08-24 08:20:40|5499.55|5499.55|5499.55|5499.55|5499.55|5499.55|5499.55|5499.55|0
1629793250000|2021-08-24 08:20:50|5498.5|5498.5|5497.55|5497.55|5498.5|5498.5|5497.55|5497.55|0
1629793260000|2021-08-24 08:21:00|5498.26|5498.26|5498.26|5498.26|5498.26|5498.26|5498.26|5498.26|0
1629793280000|2021-08-24 08:21:20|5497.91|5497.91|5497.91|5497.91|5497.91|5497.91|5497.91|5497.91|0
1629793310000|2021-08-24 08:21:50|5498.26|5498.26|5498.61|5498.61|5498.97|5498.97|5498.26|5498.26|0
1629793340000|2021-08-24 08:22:20|5497.9|5497.9|5496.5|5496.5|5497.9|5497.9|5496.5|5496.5|0
1629793350000|2021-08-24 08:22:30|5496.14|5496.14|5495.86|5495.86|5496.14|5496.14|5495.86|5495.86|0
1629793370000|2021-08-24 08:22:50|5496.33|5496.33|5495.75|5495.75|5496.33|5496.33|5495.75|5495.75|0
1629793380000|2021-08-24 08:23:00|5495.04|5495.04|5494.8|5494.8|5495.04|5495.04|5494.8|5494.8|0
1629793390000|2021-08-24 08:23:10|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|0
1629793400000|2021-08-24 08:23:20|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|0
1629793410000|2021-08-24 08:23:30|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|0
1629793440000|2021-08-24 08:24:00|5493.02|5493.02|5491.25|5491.25|5493.02|5493.02|5491.25|5491.25|0
1629793450000|2021-08-24 08:24:10|5491.96|5491.96|5491.96|5491.96|5491.96|5491.96|5491.96|5491.96|0
1629793470000|2021-08-24 08:24:30|5492.07|5492.07|5491.84|5491.84|5492.07|5492.07|5491.84|5491.84|0
1629793480000|2021-08-24 08:24:40|5491.48|5491.48|5491.13|5491.13|5491.48|5491.48|5491.13|5491.13|0
1629793500000|2021-08-24 08:25:00|5491.84|5491.84|5491.84|5491.84|5491.84|5491.84|5491.84|5491.84|0
1629793520000|2021-08-24 08:25:20|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|5492.19|0
1629793560000|2021-08-24 08:26:00|5491.85|5491.85|5491.85|5491.85|5491.85|5491.85|5491.85|5491.85|0
1629793570000|2021-08-24 08:26:10|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|5491.57|0
1629793590000|2021-08-24 08:26:30|5489.79|5489.79|5489.44|5489.44|5489.79|5489.79|5489.44|5489.44|0
1629793600000|2021-08-24 08:26:40|5489.2|5489.2|5488.86|5488.86|5489.2|5489.2|5488.86|5488.86|0
1629793620000|2021-08-24 08:27:00|5490.28|5490.28|5490.63|5490.63|5490.63|5490.63|5490.28|5490.28|0
1629793630000|2021-08-24 08:27:10|5490.99|5490.99|5490.99|5490.99|5490.99|5490.99|5490.99|5490.99|0
1629793640000|2021-08-24 08:27:20|5491.81|5491.81|5493.85|5493.85|5493.85|5493.85|5491.81|5491.81|0
1629793660000|2021-08-24 08:27:40|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|5494.09|0
1629793680000|2021-08-24 08:28:00|5494.43|5494.43|5494.55|5494.55|5494.55|5494.55|5494.43|5494.43|0
1629793690000|2021-08-24 08:28:10|5494.9|5494.9|5495.18|5495.18|5495.18|5495.18|5494.9|5494.9|0
1629793700000|2021-08-24 08:28:20|5494.95|5494.95|5494.83|5494.83|5494.95|5494.95|5494.83|5494.83|0
1629793740000|2021-08-24 08:29:00|5494.47|5494.47|5494.47|5494.47|5494.47|5494.47|5494.47|5494.47|0
1629793750000|2021-08-24 08:29:10|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|0
1629793800000|2021-08-24 08:30:00|5495.54|5495.54|5494.64|5494.64|5495.54|5495.54|5494.64|5494.64|0
1629793820000|2021-08-24 08:30:20|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|5494.28|0
1629793840000|2021-08-24 08:30:40|5493.93|5493.93|5492.75|5492.75|5493.93|5493.93|5492.75|5492.75|0
1629793850000|2021-08-24 08:30:50|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|0
1629793870000|2021-08-24 08:31:10|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|0
1629793920000|2021-08-24 08:32:00|5492.99|5492.99|5492.99|5492.99|5492.99|5492.99|5492.99|5492.99|0
1629793930000|2021-08-24 08:32:10|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5491.22|5491.22|0
1629793940000|2021-08-24 08:32:20|5491.93|5491.93|5491.93|5491.93|5491.93|5491.93|5491.93|5491.93|0
1629793950000|2021-08-24 08:32:30|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|0
1629793960000|2021-08-24 08:32:40|5491.1|5491.1|5491.1|5491.1|5491.1|5491.1|5491.1|5491.1|0
1629793970000|2021-08-24 08:32:50|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|0
1629793980000|2021-08-24 08:33:00|5490.39|5490.39|5490.39|5490.39|5490.39|5490.39|5490.39|5490.39|0
1629794000000|2021-08-24 08:33:20|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|5490.75|0
1629794010000|2021-08-24 08:33:30|5490.27|5490.27|5489.81|5489.81|5490.51|5490.51|5489.81|5489.81|0
1629794050000|2021-08-24 08:34:10|5489.93|5489.93|5489.05|5489.05|5489.93|5489.93|5489.05|5489.05|0
1629794070000|2021-08-24 08:34:30|5487.99|5487.99|5487.53|5487.53|5487.99|5487.99|5487.53|5487.53|0
1629794080000|2021-08-24 08:34:40|5487.89|5487.89|5488.36|5488.36|5488.36|5488.36|5487.89|5487.89|0
1629794090000|2021-08-24 08:34:50|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|5488.12|0
1629794110000|2021-08-24 08:35:10|5488.47|5488.47|5489.17|5489.17|5489.17|5489.17|5488.47|5488.47|0
1629794120000|2021-08-24 08:35:20|5489.88|5489.88|5489.88|5489.88|5489.88|5489.88|5489.88|5489.88|0
1629794140000|2021-08-24 08:35:40|5490.95|5490.95|5491.3|5491.3|5491.3|5491.3|5490.95|5490.95|0
1629794150000|2021-08-24 08:35:50|5491.42|5491.42|5491.88|5491.88|5491.88|5491.88|5491.42|5491.42|0
1629794160000|2021-08-24 08:36:00|5492.94|5492.94|5493.18|5493.18|5493.18|5493.18|5492.94|5492.94|0
1629794180000|2021-08-24 08:36:20|5492.47|5492.47|5492.71|5492.71|5492.71|5492.71|5492.47|5492.47|0
1629794190000|2021-08-24 08:36:30|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|5492.36|0
1629794260000|2021-08-24 08:37:40|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|5491.65|0
1629794270000|2021-08-24 08:37:50|5491.29|5491.29|5491.29|5491.29|5491.29|5491.29|5491.29|5491.29|0
1629794280000|2021-08-24 08:38:00|5490.94|5490.94|5489.07|5489.07|5490.94|5490.94|5489.07|5489.07|0
1629794290000|2021-08-24 08:38:10|5488.95|5488.95|5489.3|5489.3|5489.3|5489.3|5488.95|5488.95|0
1629794340000|2021-08-24 08:39:00|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|5488.95|0
1629794360000|2021-08-24 08:39:20|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|5487.88|0
1629794370000|2021-08-24 08:39:30|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1629794380000|2021-08-24 08:39:40|5488.95|5488.95|5488.95|5488.95|5489.3|5489.3|5488.95|5488.95|0
1629794400000|2021-08-24 08:40:00|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1629794410000|2021-08-24 08:40:10|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|5488.24|0
1629794440000|2021-08-24 08:40:40|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|5488.59|0
1629794460000|2021-08-24 08:41:00|5488.95|5488.95|5489.9|5489.9|5489.9|5489.9|5488.95|5488.95|0
1629794470000|2021-08-24 08:41:10|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|5490.25|0
1629794500000|2021-08-24 08:41:40|5490.61|5490.61|5491.76|5491.76|5492.59|5492.59|5490.61|5490.61|0
1629794520000|2021-08-24 08:42:00|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|5492.12|0
1629794530000|2021-08-24 08:42:10|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|0
1629794540000|2021-08-24 08:42:20|5491.41|5491.41|5491.05|5491.05|5491.41|5491.41|5491.05|5491.05|0
1629794550000|2021-08-24 08:42:30|5490.34|5490.34|5489.99|5489.99|5490.34|5490.34|5489.99|5489.99|0
1629794590000|2021-08-24 08:43:10|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|5489.87|0
1629794600000|2021-08-24 08:43:20|5489.53|5489.53|5489.53|5489.53|5489.53|5489.53|5489.53|5489.53|0
1629794610000|2021-08-24 08:43:30|5489.88|5489.88|5490.95|5490.95|5490.95|5490.95|5489.88|5489.88|0
1629794620000|2021-08-24 08:43:40|5490.71|5490.71|5490.71|5490.71|5490.71|5490.71|5490.71|5490.71|0
1629794650000|2021-08-24 08:44:10|5490.47|5490.47|5490.35|5490.35|5490.47|5490.47|5490.35|5490.35|0
1629794680000|2021-08-24 08:44:40|5490.12|5490.12|5490.12|5490.12|5490.12|5490.12|5490.12|5490.12|0
1629794710000|2021-08-24 08:45:10|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|5489.41|0
1629794720000|2021-08-24 08:45:20|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|5489.69|0
1629794750000|2021-08-24 08:45:50|5489.33|5489.33|5489.33|5489.33|5489.33|5489.33|5489.33|5489.33|0
1629794760000|2021-08-24 08:46:00|5489.21|5489.21|5490.05|5490.05|5490.05|5490.05|5489.21|5489.21|0
1629794770000|2021-08-24 08:46:10|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|5490.74|0
1629794780000|2021-08-24 08:46:20|5491.45|5491.45|5491.45|5491.45|5491.45|5491.45|5491.45|5491.45|0
1629794800000|2021-08-24 08:46:40|5491.73|5491.73|5491.73|5491.73|5491.73|5491.73|5491.73|5491.73|0
1629794840000|2021-08-24 08:47:20|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|0
1629794860000|2021-08-24 08:47:40|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|5491.97|0
1629794890000|2021-08-24 08:48:10|5491.62|5491.62|5491.38|5491.38|5491.62|5491.62|5491.38|5491.38|0
1629794900000|2021-08-24 08:48:20|5492.06|5492.06|5492.06|5492.06|5492.06|5492.06|5492.06|5492.06|0
1629794930000|2021-08-24 08:48:50|5491.94|5491.94|5492.06|5492.06|5492.06|5492.06|5491.94|5491.94|0
1629794960000|2021-08-24 08:49:20|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|5492.3|0
1629794970000|2021-08-24 08:49:30|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|0
1629795000000|2021-08-24 08:50:00|5492.28|5492.28|5492.04|5492.04|5492.28|5492.28|5492.04|5492.04|0
1629795020000|2021-08-24 08:50:20|5491.69|5491.69|5491.69|5491.69|5491.69|5491.69|5491.69|5491.69|0
1629795030000|2021-08-24 08:50:30|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|5491.33|0
1629795050000|2021-08-24 08:50:50|5490.99|5490.99|5490.71|5490.71|5490.99|5490.99|5490.71|5490.71|0
1629795060000|2021-08-24 08:51:00|5490|5490|5490|5490|5490|5490|5490|5490|0
1629795080000|2021-08-24 08:51:20|5490.12|5490.12|5489.76|5489.76|5490.12|5490.12|5489.76|5489.76|0
1629795100000|2021-08-24 08:51:40|5489.42|5489.42|5488.83|5488.83|5489.42|5489.42|5488.83|5488.83|0
1629795120000|2021-08-24 08:52:00|5488.49|5488.49|5488.84|5488.84|5488.84|5488.84|5488.49|5488.49|0
1629795130000|2021-08-24 08:52:10|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|5488.6|0
1629795140000|2021-08-24 08:52:20|5488.25|5488.25|5488.6|5488.6|5488.6|5488.6|5488.25|5488.25|0
1629795150000|2021-08-24 08:52:30|5488.26|5488.26|5488.02|5488.02|5488.26|5488.26|5488.02|5488.02|0
1629795160000|2021-08-24 08:52:40|5488.26|5488.26|5487.98|5487.98|5488.26|5488.26|5487.98|5487.98|0
1629795170000|2021-08-24 08:52:50|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|0
1629795180000|2021-08-24 08:53:00|5488.69|5488.69|5488.69|5488.69|5488.69|5488.69|5488.69|5488.69|0
1629795240000|2021-08-24 08:54:00|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1629795260000|2021-08-24 08:54:20|5488.46|5488.46|5489.17|5489.17|5489.17|5489.17|5488.46|5488.46|0
1629795310000|2021-08-24 08:55:10|5488.46|5488.46|5488.47|5488.47|5488.47|5488.47|5488.11|5488.11|0
1629795320000|2021-08-24 08:55:20|5488.11|5488.11|5487.76|5487.76|5488.11|5488.11|5487.76|5487.76|0
1629795350000|2021-08-24 08:55:50|5487.4|5487.4|5486.23|5486.23|5487.4|5487.4|5486.23|5486.23|0
1629795370000|2021-08-24 08:56:10|5486.59|5486.59|5486.59|5486.59|5486.59|5486.59|5486.59|5486.59|0
1629795390000|2021-08-24 08:56:30|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|5486.23|0
1629795440000|2021-08-24 08:57:20|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|5487.65|0
1629795460000|2021-08-24 08:57:40|5486.94|5486.94|5486.59|5486.59|5486.94|5486.94|5486.59|5486.59|0
1629795480000|2021-08-24 08:58:00|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|0
1629795490000|2021-08-24 08:58:10|5485.99|5485.99|5486.35|5486.35|5486.35|5486.35|5485.99|5485.99|0
1629795500000|2021-08-24 08:58:20|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|5486.7|0
1629795540000|2021-08-24 08:59:00|5486.35|5486.35|5485.28|5485.28|5486.35|5486.35|5484.93|5484.93|0
1629795570000|2021-08-24 08:59:30|5485.64|5485.64|5485.64|5485.64|5485.64|5485.64|5485.64|5485.64|0
1629795580000|2021-08-24 08:59:40|5485.28|5485.28|5485.28|5485.28|5485.28|5485.28|5485.28|5485.28|0
1629795600000|2021-08-24 09:00:00|5485.16|5485.16|5484.93|5484.93|5485.16|5485.16|5484.81|5484.81|0
1629795660000|2021-08-24 09:01:00|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|5485.03|5485.03|0
1629795690000|2021-08-24 09:01:30|5484.91|5484.91|5484.56|5484.56|5484.91|5484.91|5484.56|5484.56|0
1629795700000|2021-08-24 09:01:40|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|0
1629795710000|2021-08-24 09:01:50|5484.91|5484.91|5484.56|5484.56|5484.91|5484.91|5484.56|5484.56|0
1629795720000|2021-08-24 09:02:00|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|5483.85|0
1629795730000|2021-08-24 09:02:10|5481.73|5481.73|5481.26|5481.26|5481.73|5481.73|5481.26|5481.26|0
1629795750000|2021-08-24 09:02:30|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|5480.98|0
1629795760000|2021-08-24 09:02:40|5481.1|5481.1|5481.1|5481.1|5481.1|5481.1|5481.1|5481.1|0
1629795770000|2021-08-24 09:02:50|5480.39|5480.39|5480.03|5480.03|5480.39|5480.39|5480.03|5480.03|0
1629795790000|2021-08-24 09:03:10|5480.39|5480.39|5480.46|5480.46|5480.74|5480.74|5480.39|5480.39|0
1629795820000|2021-08-24 09:03:40|5480.12|5480.12|5478.47|5478.47|5480.12|5480.12|5478.47|5478.47|0
1629795840000|2021-08-24 09:04:00|5478.12|5478.12|5477.88|5477.88|5478.12|5478.12|5477.52|5477.52|0
1629795860000|2021-08-24 09:04:20|5477.52|5477.52|5477.88|5477.88|5477.88|5477.88|5477.52|5477.52|0
1629795880000|2021-08-24 09:04:40|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|0
1629795900000|2021-08-24 09:05:00|5477.17|5477.17|5476.81|5476.81|5477.17|5477.17|5476.81|5476.81|0
1629795910000|2021-08-24 09:05:10|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|0
1629795960000|2021-08-24 09:06:00|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|0
1629795970000|2021-08-24 09:06:10|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|0
1629795980000|2021-08-24 09:06:20|5476.58|5476.58|5476.69|5476.69|5476.81|5476.81|5475.87|5475.87|0
1629796030000|2021-08-24 09:07:10|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|0
1629796040000|2021-08-24 09:07:20|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1629796050000|2021-08-24 09:07:30|5475.98|5475.98|5475.98|5475.98|5475.98|5475.98|5475.98|5475.98|0
1629796060000|2021-08-24 09:07:40|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|0
1629796070000|2021-08-24 09:07:50|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|0
1629796080000|2021-08-24 09:08:00|5477.76|5477.76|5477.64|5477.64|5477.76|5477.76|5477.4|5477.4|0
1629796100000|2021-08-24 09:08:20|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|0
1629796120000|2021-08-24 09:08:40|5478.23|5478.23|5478.58|5478.58|5478.58|5478.58|5478.23|5478.23|0
1629796130000|2021-08-24 09:08:50|5478.23|5478.23|5478.47|5478.47|5478.47|5478.47|5478.23|5478.23|0
1629796140000|2021-08-24 09:09:00|5479.05|5479.05|5478.81|5478.81|5479.05|5479.05|5478.81|5478.81|0
1629796160000|2021-08-24 09:09:20|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|0
1629796170000|2021-08-24 09:09:30|5478.69|5478.69|5478.69|5478.69|5478.69|5478.69|5478.69|5478.69|0
1629796180000|2021-08-24 09:09:40|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|5478.41|0
1629796190000|2021-08-24 09:09:50|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|0
1629796210000|2021-08-24 09:10:10|5478.41|5478.41|5478.76|5478.76|5478.76|5478.76|5478.41|5478.41|0
1629796220000|2021-08-24 09:10:20|5478.64|5478.64|5478.76|5478.76|5478.76|5478.76|5478.64|5478.64|0
1629796230000|2021-08-24 09:10:30|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|0
1629796260000|2021-08-24 09:11:00|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|5478.76|0
1629796280000|2021-08-24 09:11:20|5479.12|5479.12|5479.47|5479.47|5479.47|5479.47|5478.76|5478.76|0
1629796290000|2021-08-24 09:11:30|5479.83|5479.83|5479.83|5479.83|5479.83|5479.83|5479.83|5479.83|0
1629796320000|2021-08-24 09:12:00|5479.47|5479.47|5478.64|5478.64|5479.47|5479.47|5478.64|5478.64|0
1629796350000|2021-08-24 09:12:30|5478.88|5478.88|5479.59|5479.59|5479.59|5479.59|5478.88|5478.88|0
1629796360000|2021-08-24 09:12:40|5480.3|5480.3|5480.3|5480.3|5480.3|5480.3|5480.3|5480.3|0
1629796390000|2021-08-24 09:13:10|5480.18|5480.18|5480.9|5480.9|5480.9|5480.9|5480.18|5480.18|0
1629796400000|2021-08-24 09:13:20|5481.13|5481.13|5481.13|5481.13|5481.13|5481.13|5481.13|5481.13|0
1629796410000|2021-08-24 09:13:30|5481.37|5481.37|5482.06|5482.06|5482.06|5482.06|5481.37|5481.37|0
1629796420000|2021-08-24 09:13:40|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|5482.3|0
1629796460000|2021-08-24 09:14:20|5481.95|5481.95|5479.7|5479.7|5482.3|5482.3|5479.7|5479.7|0
1629796470000|2021-08-24 09:14:30|5480.05|5480.05|5479.7|5479.7|5480.05|5480.05|5479.7|5479.7|0
1629796480000|2021-08-24 09:14:40|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|0
1629796510000|2021-08-24 09:15:10|5479.81|5479.81|5479.81|5479.81|5479.81|5479.81|5479.81|5479.81|0
1629796530000|2021-08-24 09:15:30|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|5479.46|0
1629796550000|2021-08-24 09:15:50|5479.1|5479.1|5478.75|5478.75|5479.1|5479.1|5478.75|5478.75|0
1629796560000|2021-08-24 09:16:00|5479.46|5479.46|5478.78|5478.78|5479.46|5479.46|5478.78|5478.78|0
1629796570000|2021-08-24 09:16:10|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|0
1629796600000|2021-08-24 09:16:40|5477.95|5477.95|5478.07|5478.07|5478.07|5478.07|5477.95|5477.95|0
1629796610000|2021-08-24 09:16:50|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1629796640000|2021-08-24 09:17:20|5478.07|5478.07|5477.01|5477.01|5478.07|5478.07|5477.01|5477.01|0
1629796680000|2021-08-24 09:18:00|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1629796730000|2021-08-24 09:18:50|5476.9|5476.9|5476.9|5476.9|5476.9|5476.9|5476.9|5476.9|0
1629796750000|2021-08-24 09:19:10|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|5476.66|0
1629796790000|2021-08-24 09:19:50|5475.59|5475.59|5475.31|5475.31|5475.59|5475.59|5475.31|5475.31|0
1629796800000|2021-08-24 09:20:00|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1629796810000|2021-08-24 09:20:10|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1629796830000|2021-08-24 09:20:30|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1629796860000|2021-08-24 09:21:00|5474.84|5474.84|5474.96|5474.96|5474.96|5474.96|5474.84|5474.84|0
1629796870000|2021-08-24 09:21:10|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|5474.84|0
1629796880000|2021-08-24 09:21:20|5475.55|5475.55|5475.2|5475.2|5475.55|5475.55|5475.2|5475.2|0
1629796890000|2021-08-24 09:21:30|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|0
1629796910000|2021-08-24 09:21:50|5475.2|5475.2|5474.26|5474.26|5475.2|5475.2|5473.91|5473.91|0
1629796920000|2021-08-24 09:22:00|5473.91|5473.91|5474.15|5474.15|5474.15|5474.15|5473.91|5473.91|0
1629796930000|2021-08-24 09:22:10|5474.86|5474.86|5475.2|5475.2|5475.2|5475.2|5474.86|5474.86|0
1629796960000|2021-08-24 09:22:40|5476.26|5476.26|5474.4|5474.4|5476.26|5476.26|5474.4|5474.4|0
1629797030000|2021-08-24 09:23:50|5473.8|5473.8|5473.12|5473.12|5473.8|5473.8|5473.12|5473.12|0
1629797050000|2021-08-24 09:24:10|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1629797060000|2021-08-24 09:24:20|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|5472.29|0
1629797100000|2021-08-24 09:25:00|5472.17|5472.17|5472.53|5472.53|5472.53|5472.53|5472.17|5472.17|0
1629797110000|2021-08-24 09:25:10|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|0
1629797150000|2021-08-24 09:25:50|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1629797170000|2021-08-24 09:26:10|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1629797180000|2021-08-24 09:26:20|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1629797260000|2021-08-24 09:27:40|5473.48|5473.48|5473.83|5473.83|5473.83|5473.83|5473.48|5473.48|0
1629797270000|2021-08-24 09:27:50|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1629797280000|2021-08-24 09:28:00|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|0
1629797310000|2021-08-24 09:28:30|5474.18|5474.18|5473.47|5473.47|5474.18|5474.18|5473.47|5473.47|0
1629797340000|2021-08-24 09:29:00|5473.12|5473.12|5472.88|5472.88|5473.12|5473.12|5472.88|5472.88|0
1629797400000|2021-08-24 09:30:00|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|5473.23|0
1629797410000|2021-08-24 09:30:10|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1629797420000|2021-08-24 09:30:20|5473.12|5473.12|5473.47|5473.47|5473.47|5473.47|5473.12|5473.12|0
1629797430000|2021-08-24 09:30:30|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|5473.12|0
1629797450000|2021-08-24 09:30:50|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|0
1629797600000|2021-08-24 09:33:20|5474.54|5474.54|5474.89|5474.89|5474.89|5474.89|5474.54|5474.54|0
1629797610000|2021-08-24 09:33:30|5475.23|5475.23|5475.35|5475.35|5475.59|5475.59|5475.23|5475.23|0
1629797620000|2021-08-24 09:33:40|5474.99|5474.99|5474.99|5474.99|5474.99|5474.99|5474.28|5474.28|0
1629797630000|2021-08-24 09:33:50|5475.35|5475.35|5474.99|5474.99|5475.7|5475.7|5474.99|5474.99|0
1629797640000|2021-08-24 09:34:00|5473.93|5473.93|5474.28|5474.28|5474.28|5474.28|5473.93|5473.93|0
1629797680000|2021-08-24 09:34:40|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|0
1629797700000|2021-08-24 09:35:00|5473.57|5473.57|5473.1|5473.1|5473.57|5473.57|5473.1|5473.1|0
1629797720000|2021-08-24 09:35:20|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|0
1629797730000|2021-08-24 09:35:30|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|5473.1|0
1629797750000|2021-08-24 09:35:50|5473.81|5473.81|5474.53|5474.53|5474.53|5474.53|5473.81|5473.81|0
1629797770000|2021-08-24 09:36:10|5474.29|5474.29|5474.05|5474.05|5474.29|5474.29|5474.05|5474.05|0
1629797780000|2021-08-24 09:36:20|5473.34|5473.34|5473.34|5473.34|5473.34|5473.34|5473.34|5473.34|0
1629797800000|2021-08-24 09:36:40|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|5473.46|0
1629797810000|2021-08-24 09:36:50|5474.17|5474.17|5474.17|5474.17|5474.17|5474.17|5474.17|5474.17|0
1629797820000|2021-08-24 09:37:00|5474.29|5474.29|5474.64|5474.64|5474.64|5474.64|5474.29|5474.29|0
1629797830000|2021-08-24 09:37:10|5474.92|5474.92|5476.21|5476.21|5476.21|5476.21|5474.92|5474.92|0
1629797840000|2021-08-24 09:37:20|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|0
1629797860000|2021-08-24 09:37:40|5476.09|5476.09|5476.09|5476.09|5476.09|5476.09|5476.09|5476.09|0
1629797880000|2021-08-24 09:38:00|5475.75|5475.75|5475.75|5475.75|5475.75|5475.75|5475.4|5475.4|0
1629797890000|2021-08-24 09:38:10|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|0
1629797910000|2021-08-24 09:38:30|5475.51|5475.51|5475.51|5475.51|5475.51|5475.51|5475.51|5475.51|0
1629797920000|2021-08-24 09:38:40|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|0
1629797950000|2021-08-24 09:39:10|5475.5|5475.5|5475.85|5475.85|5476.21|5476.21|5475.5|5475.5|0
1629797970000|2021-08-24 09:39:30|5476.09|5476.09|5476.21|5476.21|5476.21|5476.21|5476.09|5476.09|0
1629797980000|2021-08-24 09:39:40|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|5475.87|0
1629798010000|2021-08-24 09:40:10|5476.58|5476.58|5475.99|5475.99|5476.58|5476.58|5475.99|5475.99|0
1629798020000|2021-08-24 09:40:20|5475.63|5475.63|5475.28|5475.28|5475.63|5475.63|5475.28|5475.28|0
1629798030000|2021-08-24 09:40:30|5474.92|5474.92|5472.92|5472.92|5474.92|5474.92|5472.92|5472.92|0
1629798040000|2021-08-24 09:40:40|5472.68|5472.68|5471.78|5471.78|5472.68|5472.68|5471.78|5471.78|0
1629798050000|2021-08-24 09:40:50|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|0
1629798120000|2021-08-24 09:42:00|5473.19|5473.19|5473.19|5473.19|5473.19|5473.19|5473.19|5473.19|0
1629798130000|2021-08-24 09:42:10|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|5472.48|0
1629798140000|2021-08-24 09:42:20|5473.19|5473.19|5473.17|5473.17|5473.53|5473.53|5473.17|5473.17|0
1629798150000|2021-08-24 09:42:30|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|0
1629798160000|2021-08-24 09:42:40|5473.06|5473.06|5472.82|5472.82|5473.06|5473.06|5472.82|5472.82|0
1629798210000|2021-08-24 09:43:30|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|0
1629798230000|2021-08-24 09:43:50|5473.89|5473.89|5474.24|5474.24|5474.24|5474.24|5473.89|5473.89|0
1629798240000|2021-08-24 09:44:00|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|5473.89|0
1629798280000|2021-08-24 09:44:40|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|0
1629798290000|2021-08-24 09:44:50|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1629798300000|2021-08-24 09:45:00|5473.41|5473.41|5473.76|5473.76|5473.76|5473.76|5473.41|5473.41|0
1629798310000|2021-08-24 09:45:10|5474.11|5474.11|5474.39|5474.39|5474.39|5474.39|5474.11|5474.11|0
1629798340000|2021-08-24 09:45:40|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|0
1629798360000|2021-08-24 09:46:00|5475|5475|5475|5475|5475|5475|5475|5475|0
1629798440000|2021-08-24 09:47:20|5475.35|5475.35|5476.06|5476.06|5476.06|5476.06|5475.35|5475.35|0
1629798460000|2021-08-24 09:47:40|5476.42|5476.42|5476.42|5476.42|5476.42|5476.42|5476.42|5476.42|0
1629798470000|2021-08-24 09:47:50|5476.06|5476.06|5476.77|5476.77|5476.77|5476.77|5476.06|5476.06|0
1629798480000|2021-08-24 09:48:00|5477.25|5477.25|5476.54|5476.54|5477.25|5477.25|5476.54|5476.54|0
1629798490000|2021-08-24 09:48:10|5476.78|5476.78|5476.78|5476.78|5476.78|5476.78|5476.78|5476.78|0
1629798510000|2021-08-24 09:48:30|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|0
1629798520000|2021-08-24 09:48:40|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|0
1629798530000|2021-08-24 09:48:50|5477.96|5477.96|5478.08|5478.08|5478.08|5478.08|5477.96|5477.96|0
1629798540000|2021-08-24 09:49:00|5477.72|5477.72|5477.01|5477.01|5477.72|5477.72|5477.01|5477.01|0
1629798600000|2021-08-24 09:50:00|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|0
1629798610000|2021-08-24 09:50:10|5478.36|5478.36|5477.65|5477.65|5478.36|5478.36|5477.65|5477.65|0
1629798620000|2021-08-24 09:50:20|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|0
1629798650000|2021-08-24 09:50:50|5477.05|5477.05|5475.63|5475.63|5477.05|5477.05|5475.63|5475.63|0
1629798710000|2021-08-24 09:51:50|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|0
1629798820000|2021-08-24 09:53:40|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1629798840000|2021-08-24 09:54:00|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1629798850000|2021-08-24 09:54:10|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1629798880000|2021-08-24 09:54:40|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1629798890000|2021-08-24 09:54:50|5476|5476|5476|5476|5476|5476|5476|5476|0
1629798900000|2021-08-24 09:55:00|5475.65|5475.65|5476|5476|5476.36|5476.36|5475.65|5475.65|0
1629798960000|2021-08-24 09:56:00|5475.72|5475.72|5475.01|5475.01|5475.72|5475.72|5475.01|5475.01|0
1629798980000|2021-08-24 09:56:20|5474.9|5474.9|5474.66|5474.66|5474.9|5474.9|5474.66|5474.66|0
1629798990000|2021-08-24 09:56:30|5474.32|5474.32|5474.32|5474.32|5474.32|5474.32|5474.32|5474.32|0
1629799010000|2021-08-24 09:56:50|5473.96|5473.96|5473.68|5473.68|5473.96|5473.96|5473.68|5473.68|0
1629799020000|2021-08-24 09:57:00|5474.04|5474.04|5472.73|5472.73|5474.04|5474.04|5472.73|5472.73|0
1629799040000|2021-08-24 09:57:20|5472.49|5472.49|5472.38|5472.38|5472.49|5472.49|5472.38|5472.38|0
1629799070000|2021-08-24 09:57:50|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1629799090000|2021-08-24 09:58:10|5471.75|5471.75|5471.41|5471.41|5471.75|5471.75|5471.41|5471.41|0
1629799100000|2021-08-24 09:58:20|5471.17|5471.17|5470.94|5470.94|5471.17|5471.17|5470.94|5470.94|0
1629799110000|2021-08-24 09:58:30|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|0
1629799140000|2021-08-24 09:59:00|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5470.7|5470.7|0
1629799150000|2021-08-24 09:59:10|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|5471.41|0
1629799180000|2021-08-24 09:59:40|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1629799190000|2021-08-24 09:59:50|5470.7|5470.7|5469.41|5469.41|5470.7|5470.7|5469.41|5469.41|0
1629799200000|2021-08-24 10:00:00|5469.18|5469.18|5469.18|5469.18|5469.18|5469.18|5468.82|5468.82|0
1629799210000|2021-08-24 10:00:10|5468.48|5468.48|5467.89|5467.89|5468.48|5468.48|5467.53|5467.53|0
1629799220000|2021-08-24 10:00:20|5467.53|5467.53|5467.53|5467.53|5467.53|5467.53|5467.53|5467.53|0
1629799270000|2021-08-24 10:01:10|5467.77|5467.77|5467.85|5467.85|5467.85|5467.85|5467.49|5467.49|0
1629799280000|2021-08-24 10:01:20|5468.2|5468.2|5468.54|5468.54|5468.54|5468.54|5468.2|5468.2|0
1629799290000|2021-08-24 10:01:30|5469.61|5469.61|5469.61|5469.61|5469.61|5469.61|5469.61|5469.61|0
1629799300000|2021-08-24 10:01:40|5469.96|5469.96|5470.3|5470.3|5470.3|5470.3|5469.96|5469.96|0
1629799320000|2021-08-24 10:02:00|5469.95|5469.95|5469.25|5469.25|5469.95|5469.95|5469.25|5469.25|0
1629799350000|2021-08-24 10:02:30|5467.83|5467.83|5467.12|5467.12|5467.83|5467.83|5467.12|5467.12|0
1629799360000|2021-08-24 10:02:40|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|5467.48|0
1629799370000|2021-08-24 10:02:50|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|5467.12|0
1629799390000|2021-08-24 10:03:10|5468.19|5468.19|5468.19|5468.19|5468.19|5468.19|5468.19|5468.19|0
1629799400000|2021-08-24 10:03:20|5468.54|5468.54|5468.54|5468.54|5468.54|5468.54|5468.54|5468.54|0
1629799430000|2021-08-24 10:03:50|5469.49|5469.49|5470.09|5470.09|5470.09|5470.09|5469.49|5469.49|0
1629799460000|2021-08-24 10:04:20|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|5470.78|0
1629799480000|2021-08-24 10:04:40|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|5470.9|0
1629799500000|2021-08-24 10:05:00|5471.25|5471.25|5471.61|5471.61|5471.61|5471.61|5471.25|5471.25|0
1629799520000|2021-08-24 10:05:20|5472.08|5472.08|5472.66|5472.66|5472.67|5472.67|5472.08|5472.08|0
1629799530000|2021-08-24 10:05:30|5472.3|5472.3|5471.95|5471.95|5472.3|5472.3|5471.95|5471.95|0
1629799560000|2021-08-24 10:06:00|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|0
1629799620000|2021-08-24 10:07:00|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|0
1629799640000|2021-08-24 10:07:20|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|0
1629799660000|2021-08-24 10:07:40|5472.94|5472.94|5473.22|5473.22|5473.22|5473.22|5472.94|5472.94|0
1629799670000|2021-08-24 10:07:50|5473.5|5473.5|5474.56|5474.56|5474.56|5474.56|5473.5|5473.5|0
1629799700000|2021-08-24 10:08:20|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|0
1629799710000|2021-08-24 10:08:30|5474.56|5474.56|5474.21|5474.21|5474.56|5474.56|5474.21|5474.21|0
1629799720000|2021-08-24 10:08:40|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1629799730000|2021-08-24 10:08:50|5474.21|5474.21|5473.85|5473.85|5474.21|5474.21|5473.85|5473.85|0
1629799750000|2021-08-24 10:09:10|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1629799790000|2021-08-24 10:09:50|5474.92|5474.92|5474.93|5474.93|5475.27|5475.27|5474.92|5474.92|0
1629799800000|2021-08-24 10:10:00|5474.58|5474.58|5473.87|5473.87|5474.58|5474.58|5473.87|5473.87|0
1629799810000|2021-08-24 10:10:10|5473.53|5473.53|5473.87|5473.87|5473.87|5473.87|5473.53|5473.53|0
1629799880000|2021-08-24 10:11:20|5474.11|5474.11|5475.05|5475.05|5475.17|5475.17|5474.11|5474.11|0
1629799920000|2021-08-24 10:12:00|5474.7|5474.7|5474.34|5474.34|5474.7|5474.7|5474.34|5474.34|0
1629799930000|2021-08-24 10:12:10|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1629799940000|2021-08-24 10:12:20|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1629799950000|2021-08-24 10:12:30|5475.88|5475.88|5475.53|5475.53|5475.88|5475.88|5475.53|5475.53|0
1629799960000|2021-08-24 10:12:40|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|0
1629799970000|2021-08-24 10:12:50|5474.82|5474.82|5474.46|5474.46|5474.82|5474.82|5474.46|5474.46|0
1629800000000|2021-08-24 10:13:20|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|5473.75|0
1629800030000|2021-08-24 10:13:50|5473.04|5473.04|5472.8|5472.8|5473.04|5473.04|5472.8|5472.8|0
1629800040000|2021-08-24 10:14:00|5472.52|5472.52|5472.17|5472.17|5472.52|5472.52|5472.17|5472.17|0
1629800060000|2021-08-24 10:14:20|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1629800080000|2021-08-24 10:14:40|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|0
1629800090000|2021-08-24 10:14:50|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|5471.81|0
1629800100000|2021-08-24 10:15:00|5471.47|5471.47|5470.6|5470.6|5471.47|5471.47|5470.6|5470.6|0
1629800150000|2021-08-24 10:15:50|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|5470.36|0
1629800160000|2021-08-24 10:16:00|5470.08|5470.08|5470.08|5470.08|5470.08|5470.08|5470.08|5470.08|0
1629800180000|2021-08-24 10:16:20|5469.84|5469.84|5469.49|5469.49|5469.84|5469.84|5468.78|5468.78|0
1629800190000|2021-08-24 10:16:30|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|5469.13|0
1629800210000|2021-08-24 10:16:50|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|0
1629800220000|2021-08-24 10:17:00|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|0
1629800270000|2021-08-24 10:17:50|5469.49|5469.49|5469.13|5469.13|5469.49|5469.49|5469.13|5469.13|0
1629800280000|2021-08-24 10:18:00|5469.49|5469.49|5469.21|5469.21|5469.49|5469.49|5469.21|5469.21|0
1629800290000|2021-08-24 10:18:10|5468.5|5468.5|5467.66|5467.66|5468.5|5468.5|5467.66|5467.66|0
1629800320000|2021-08-24 10:18:40|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|5467.31|0
1629800340000|2021-08-24 10:19:00|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|0
1629800350000|2021-08-24 10:19:10|5467.78|5467.78|5467.07|5467.07|5467.78|5467.78|5467.07|5467.07|0
1629800360000|2021-08-24 10:19:20|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|0
1629800370000|2021-08-24 10:19:30|5466.73|5466.73|5466.73|5466.73|5466.73|5466.73|5466.73|5466.73|0
1629800380000|2021-08-24 10:19:40|5467.44|5467.44|5468.14|5468.14|5468.14|5468.14|5467.44|5467.44|0
1629800400000|2021-08-24 10:20:00|5468.49|5468.49|5468.83|5468.83|5468.83|5468.83|5468.49|5468.49|0
1629800410000|2021-08-24 10:20:10|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|5469.19|0
1629800420000|2021-08-24 10:20:20|5469.47|5469.47|5469.11|5469.11|5469.47|5469.47|5469.11|5469.11|0
1629800460000|2021-08-24 10:21:00|5469.47|5469.47|5469.19|5469.19|5469.47|5469.47|5469.19|5469.19|0
1629800470000|2021-08-24 10:21:10|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|0
1629800480000|2021-08-24 10:21:20|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|5468.48|0
1629800560000|2021-08-24 10:22:40|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|0
1629800580000|2021-08-24 10:23:00|5469.19|5469.19|5469.19|5469.19|5469.54|5469.54|5469.19|5469.19|0
1629800590000|2021-08-24 10:23:10|5469.54|5469.54|5469.78|5469.78|5469.78|5469.78|5469.54|5469.54|0
1629800600000|2021-08-24 10:23:20|5470.34|5470.34|5470.34|5470.34|5470.34|5470.34|5470.34|5470.34|0
1629800610000|2021-08-24 10:23:30|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|0
1629800620000|2021-08-24 10:23:40|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|5469.28|0
1629800630000|2021-08-24 10:23:50|5469.52|5469.52|5469.16|5469.16|5469.52|5469.52|5469.16|5469.16|0
1629800640000|2021-08-24 10:24:00|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|5469.52|0
1629800650000|2021-08-24 10:24:10|5470.58|5470.58|5471.29|5471.29|5471.29|5471.29|5470.58|5470.58|0
1629800660000|2021-08-24 10:24:20|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|5470.94|0
1629800690000|2021-08-24 10:24:50|5470.58|5470.58|5469.87|5469.87|5470.58|5470.58|5469.87|5469.87|0
1629800710000|2021-08-24 10:25:10|5470.23|5470.23|5470.23|5470.23|5470.23|5470.23|5470.23|5470.23|0
1629800720000|2021-08-24 10:25:20|5470.94|5470.94|5471.18|5471.18|5471.18|5471.18|5470.94|5470.94|0
1629800750000|2021-08-24 10:25:50|5471.52|5471.52|5471.97|5471.97|5471.97|5471.97|5471.52|5471.52|0
1629800760000|2021-08-24 10:26:00|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|0
1629800800000|2021-08-24 10:26:40|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|5471.26|0
1629800820000|2021-08-24 10:27:00|5471.15|5471.15|5471.5|5471.5|5471.5|5471.5|5471.15|5471.15|0
1629800830000|2021-08-24 10:27:10|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|0
1629800840000|2021-08-24 10:27:20|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|0
1629800860000|2021-08-24 10:27:40|5471.74|5471.74|5471.74|5471.74|5471.74|5471.74|5471.74|5471.74|0
1629800880000|2021-08-24 10:28:00|5472.1|5472.1|5471.74|5471.74|5472.1|5472.1|5471.74|5471.74|0
1629800930000|2021-08-24 10:28:50|5471.86|5471.86|5472.1|5472.1|5472.1|5472.1|5471.86|5471.86|0
1629800980000|2021-08-24 10:29:40|5471.74|5471.74|5471.74|5471.74|5471.74|5471.74|5471.74|5471.74|0
1629801000000|2021-08-24 10:30:00|5472.1|5472.1|5472.81|5472.81|5472.81|5472.81|5472.1|5472.1|0
1629801010000|2021-08-24 10:30:10|5472.45|5472.45|5472.81|5472.81|5472.81|5472.81|5472.45|5472.45|0
1629801030000|2021-08-24 10:30:30|5473.16|5473.16|5473.78|5473.78|5473.78|5473.78|5473.16|5473.16|0
1629801060000|2021-08-24 10:31:00|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|5474.02|0
1629801070000|2021-08-24 10:31:10|5474.26|5474.26|5473.9|5473.9|5474.26|5474.26|5473.9|5473.9|0
1629801080000|2021-08-24 10:31:20|5473.55|5473.55|5473.55|5473.55|5473.55|5473.55|5473.55|5473.55|0
1629801090000|2021-08-24 10:31:30|5473.19|5473.19|5472.24|5472.24|5473.19|5473.19|5472.24|5472.24|0
1629801110000|2021-08-24 10:31:50|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|0
1629801140000|2021-08-24 10:32:20|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|0
1629801150000|2021-08-24 10:32:30|5471.96|5471.96|5471.74|5471.74|5471.98|5471.98|5471.62|5471.62|0
1629801170000|2021-08-24 10:32:50|5471.38|5471.38|5470.8|5470.8|5471.38|5471.38|5470.8|5470.8|0
1629801190000|2021-08-24 10:33:10|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1629801200000|2021-08-24 10:33:20|5470.33|5470.33|5470.09|5470.09|5470.33|5470.33|5470.09|5470.09|0
1629801210000|2021-08-24 10:33:30|5470.21|5470.21|5469.38|5469.38|5470.21|5470.21|5469.38|5469.38|0
1629801240000|2021-08-24 10:34:00|5469.62|5469.62|5470.33|5470.33|5470.33|5470.33|5469.62|5469.62|0
1629801270000|2021-08-24 10:34:30|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1629801300000|2021-08-24 10:35:00|5470.33|5470.33|5470.33|5470.33|5470.33|5470.33|5470.33|5470.33|0
1629801320000|2021-08-24 10:35:20|5470.09|5470.09|5470.09|5470.09|5470.09|5470.09|5470.09|5470.09|0
1629801350000|2021-08-24 10:35:50|5469.74|5469.74|5469.38|5469.38|5469.74|5469.74|5469.38|5469.38|0
1629801360000|2021-08-24 10:36:00|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|0
1629801390000|2021-08-24 10:36:30|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|5468.79|0
1629801410000|2021-08-24 10:36:50|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1629801430000|2021-08-24 10:37:10|5467.74|5467.74|5467.74|5467.74|5467.74|5467.74|5467.74|5467.74|0
1629801480000|2021-08-24 10:38:00|5467.5|5467.5|5467.5|5467.5|5467.5|5467.5|5467.5|5467.5|0
1629801510000|2021-08-24 10:38:30|5467.26|5467.26|5466.92|5466.92|5467.26|5467.26|5466.92|5466.92|0
1629801520000|2021-08-24 10:38:40|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|0
1629801530000|2021-08-24 10:38:50|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1629801560000|2021-08-24 10:39:20|5466.57|5466.57|5466.21|5466.21|5466.57|5466.57|5466.21|5466.21|0
1629801600000|2021-08-24 10:40:00|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|0
1629801620000|2021-08-24 10:40:20|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|5465.86|0
1629801680000|2021-08-24 10:41:20|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|0
1629801690000|2021-08-24 10:41:30|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1629801790000|2021-08-24 10:43:10|5467.63|5467.63|5467.39|5467.39|5467.63|5467.63|5467.39|5467.39|0
1629801800000|2021-08-24 10:43:20|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|5467.16|0
1629801810000|2021-08-24 10:43:30|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|5467.39|0
1629801830000|2021-08-24 10:43:50|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|5467.28|0
1629801840000|2021-08-24 10:44:00|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|5466.57|0
1629801890000|2021-08-24 10:44:50|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|5466.92|0
1629801910000|2021-08-24 10:45:10|5467.28|5467.28|5467.62|5467.62|5467.62|5467.62|5467.28|5467.28|0
1629801930000|2021-08-24 10:45:30|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|5467.86|0
1629801940000|2021-08-24 10:45:40|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|5468.21|0
1629801960000|2021-08-24 10:46:00|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|5468.57|0
1629801970000|2021-08-24 10:46:10|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|0
1629801980000|2021-08-24 10:46:20|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1629801990000|2021-08-24 10:46:30|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1629802000000|2021-08-24 10:46:40|5470.73|5470.73|5469.46|5469.46|5470.73|5470.73|5469.46|5469.46|0
1629802040000|2021-08-24 10:47:20|5469.81|5469.81|5469.81|5469.81|5469.81|5469.81|5469.81|5469.81|0
1629802050000|2021-08-24 10:47:30|5469.46|5469.46|5469.46|5469.46|5469.46|5469.46|5469.46|5469.46|0
1629802070000|2021-08-24 10:47:50|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|5469.1|0
1629802100000|2021-08-24 10:48:20|5468.75|5468.75|5468.51|5468.51|5468.75|5468.75|5468.51|5468.51|0
1629802110000|2021-08-24 10:48:30|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|0
1629802130000|2021-08-24 10:48:50|5468.16|5468.16|5466.87|5466.87|5468.16|5468.16|5466.87|5466.87|0
1629802150000|2021-08-24 10:49:10|5466.29|5466.29|5466.53|5466.53|5466.53|5466.53|5466.29|5466.29|0
1629802160000|2021-08-24 10:49:20|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|5466.88|0
1629802170000|2021-08-24 10:49:30|5466.53|5466.53|5465.81|5465.81|5466.53|5466.53|5465.81|5465.81|0
1629802180000|2021-08-24 10:49:40|5465.7|5465.7|5465.7|5465.7|5465.7|5465.7|5465.7|5465.7|0
1629802200000|2021-08-24 10:50:00|5464.99|5464.99|5464.99|5464.99|5464.99|5464.99|5464.99|5464.99|0
1629802260000|2021-08-24 10:51:00|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|5464.71|0
1629802280000|2021-08-24 10:51:20|5464.37|5464.37|5463.89|5463.89|5464.37|5464.37|5463.89|5463.89|0
1629802300000|2021-08-24 10:51:40|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|0
1629802330000|2021-08-24 10:52:10|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|5463.42|0
1629802340000|2021-08-24 10:52:20|5463.06|5463.06|5463.06|5463.06|5463.06|5463.06|5463.06|5463.06|0
1629802360000|2021-08-24 10:52:40|5462.35|5462.35|5462.11|5462.11|5462.35|5462.35|5462.11|5462.11|0
1629802370000|2021-08-24 10:52:50|5461.76|5461.76|5461.3|5461.3|5461.76|5461.76|5461.3|5461.3|0
1629802380000|2021-08-24 10:53:00|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|0
1629802470000|2021-08-24 10:54:30|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|0
1629802480000|2021-08-24 10:54:40|5460.31|5460.31|5460.31|5460.31|5460.31|5460.31|5460.31|5460.31|0
1629802500000|2021-08-24 10:55:00|5459.95|5459.95|5459.6|5459.6|5459.95|5459.95|5459.6|5459.6|0
1629802550000|2021-08-24 10:55:50|5459.48|5459.48|5458.77|5458.77|5459.48|5459.48|5458.77|5458.77|0
1629802560000|2021-08-24 10:56:00|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|5459.48|0
1629802580000|2021-08-24 10:56:20|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|5459.84|0
1629802600000|2021-08-24 10:56:40|5459.49|5459.49|5458.9|5458.9|5459.49|5459.49|5458.55|5458.55|0
1629802620000|2021-08-24 10:57:00|5458.55|5458.55|5458.9|5458.9|5458.9|5458.9|5458.55|5458.55|0
1629802630000|2021-08-24 10:57:10|5459.26|5459.26|5459.26|5459.26|5459.26|5459.26|5459.26|5459.26|0
1629802640000|2021-08-24 10:57:20|5459.02|5459.02|5459.02|5459.02|5459.02|5459.02|5459.02|5459.02|0
1629802670000|2021-08-24 10:57:50|5458.66|5458.66|5458.66|5458.66|5458.66|5458.66|5458.66|5458.66|0
1629802740000|2021-08-24 10:59:00|5458.42|5458.42|5458.66|5458.66|5458.66|5458.66|5458.42|5458.42|0
1629802750000|2021-08-24 10:59:10|5459.02|5459.02|5459.02|5459.02|5459.02|5459.02|5459.02|5459.02|0
1629802770000|2021-08-24 10:59:30|5459.37|5459.37|5461.03|5461.03|5461.03|5461.03|5459.37|5459.37|0
1629802780000|2021-08-24 10:59:40|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|5461.15|0
1629802790000|2021-08-24 10:59:50|5461.03|5461.03|5460.32|5460.32|5461.03|5461.03|5460.32|5460.32|0
1629802810000|2021-08-24 11:00:10|5460.56|5460.56|5460.56|5460.56|5460.56|5460.56|5460.56|5460.56|0
1629802840000|2021-08-24 11:00:40|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|5460.68|0
1629802920000|2021-08-24 11:02:00|5460.32|5460.32|5459.97|5459.97|5460.32|5460.32|5459.97|5459.97|0
1629802930000|2021-08-24 11:02:10|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|0
1629802960000|2021-08-24 11:02:40|5460.32|5460.32|5463.11|5463.11|5463.11|5463.11|5460.32|5460.32|0
1629803020000|2021-08-24 11:03:40|5462.4|5462.4|5462.16|5462.16|5462.4|5462.4|5462.16|5462.16|0
1629803090000|2021-08-24 11:04:50|5462.51|5462.51|5462.87|5462.87|5462.87|5462.87|5462.51|5462.51|0
1629803110000|2021-08-24 11:05:10|5463.22|5463.22|5463.22|5463.22|5463.22|5463.22|5463.22|5463.22|0
1629803120000|2021-08-24 11:05:20|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|0
1629803130000|2021-08-24 11:05:30|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1629803180000|2021-08-24 11:06:20|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1629803240000|2021-08-24 11:07:20|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|0
1629803280000|2021-08-24 11:08:00|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|0
1629803300000|2021-08-24 11:08:20|5460.74|5460.74|5460.74|5460.74|5460.74|5460.74|5460.38|5460.38|0
1629803380000|2021-08-24 11:09:40|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|0
1629803450000|2021-08-24 11:10:50|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|0
1629803460000|2021-08-24 11:11:00|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|0
1629803620000|2021-08-24 11:13:40|5461.41|5461.41|5461.05|5461.05|5461.65|5461.65|5461.05|5461.05|0
1629803670000|2021-08-24 11:14:30|5461.41|5461.41|5461.41|5461.41|5461.41|5461.41|5461.41|5461.41|0
1629803680000|2021-08-24 11:14:40|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|5461.05|0
1629803700000|2021-08-24 11:15:00|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|5460.7|0
1629803720000|2021-08-24 11:15:20|5459.63|5459.63|5459.39|5459.39|5459.63|5459.63|5459.39|5459.39|0
1629803740000|2021-08-24 11:15:40|5459.51|5459.51|5459.51|5459.51|5459.51|5459.51|5459.51|5459.51|0
1629803750000|2021-08-24 11:15:50|5459.63|5459.63|5459.63|5459.63|5459.63|5459.63|5459.63|5459.63|0
1629803790000|2021-08-24 11:16:30|5459.98|5459.98|5459.98|5459.98|5459.98|5459.98|5459.98|5459.98|0
1629803830000|2021-08-24 11:17:10|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|0
1629803880000|2021-08-24 11:18:00|5459.91|5459.91|5459.55|5459.55|5459.91|5459.91|5459.55|5459.55|0
1629803920000|2021-08-24 11:18:40|5459.91|5459.91|5459.91|5459.91|5459.91|5459.91|5459.91|5459.91|0
1629803930000|2021-08-24 11:18:50|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|0
1629803940000|2021-08-24 11:19:00|5460.5|5460.5|5461.18|5461.18|5461.18|5461.18|5460.5|5460.5|0
1629803970000|2021-08-24 11:19:30|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|0
1629804000000|2021-08-24 11:20:00|5461.91|5461.91|5461.91|5461.91|5461.91|5461.91|5461.91|5461.91|0
1629804040000|2021-08-24 11:20:40|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1629804140000|2021-08-24 11:22:20|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|0
1629804150000|2021-08-24 11:22:30|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|0
1629804170000|2021-08-24 11:22:50|5460.89|5460.89|5460.89|5460.89|5460.89|5460.89|5460.89|5460.89|0
1629804250000|2021-08-24 11:24:10|5461.6|5461.6|5461.6|5461.6|5461.6|5461.6|5461.6|5461.6|0
1629804310000|2021-08-24 11:25:10|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|0
1629804340000|2021-08-24 11:25:40|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|0
1629804360000|2021-08-24 11:26:00|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|0
1629804380000|2021-08-24 11:26:20|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|5461.46|0
1629804410000|2021-08-24 11:26:50|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1629804420000|2021-08-24 11:27:00|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|0
1629804430000|2021-08-24 11:27:10|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1629804520000|2021-08-24 11:28:40|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|5462.28|0
1629804560000|2021-08-24 11:29:20|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|0
1629804590000|2021-08-24 11:29:50|5461.21|5461.21|5461.21|5461.21|5461.21|5461.21|5461.21|5461.21|0
1629804600000|2021-08-24 11:30:00|5460.87|5460.87|5460.59|5460.59|5460.87|5460.87|5460.59|5460.59|0
1629804610000|2021-08-24 11:30:10|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1629804620000|2021-08-24 11:30:20|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1629804690000|2021-08-24 11:31:30|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|0
1629804730000|2021-08-24 11:32:10|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1629804770000|2021-08-24 11:32:50|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|0
1629804780000|2021-08-24 11:33:00|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1629804790000|2021-08-24 11:33:10|5458.58|5458.58|5458.58|5458.58|5458.58|5458.58|5458.58|5458.58|0
1629804800000|2021-08-24 11:33:20|5458.23|5458.23|5457.87|5457.87|5458.23|5458.23|5457.87|5457.87|0
1629804860000|2021-08-24 11:34:20|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|5458.23|0
1629804870000|2021-08-24 11:34:30|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|0
1629804890000|2021-08-24 11:34:50|5457.75|5457.75|5457.05|5457.05|5457.75|5457.75|5457.05|5457.05|0
1629804900000|2021-08-24 11:35:00|5456.77|5456.77|5455.56|5455.56|5456.77|5456.77|5455.56|5455.56|0
1629804960000|2021-08-24 11:36:00|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|0
1629804990000|2021-08-24 11:36:30|5456.03|5456.03|5456.03|5456.03|5456.03|5456.03|5456.03|5456.03|0
1629805000000|2021-08-24 11:36:40|5455.67|5455.67|5454.98|5454.98|5455.67|5455.67|5454.98|5454.98|0
1629805020000|2021-08-24 11:37:00|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1629805070000|2021-08-24 11:37:50|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|0
1629805100000|2021-08-24 11:38:20|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1629805110000|2021-08-24 11:38:30|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|0
1629805120000|2021-08-24 11:38:40|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|0
1629805130000|2021-08-24 11:38:50|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|5454.61|0
1629805200000|2021-08-24 11:40:00|5453.9|5453.9|5453.56|5453.56|5453.9|5453.9|5453.56|5453.56|0
1629805210000|2021-08-24 11:40:10|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|0
1629805220000|2021-08-24 11:40:20|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|5453.32|0
1629805280000|2021-08-24 11:41:20|5453.67|5453.67|5453.32|5453.32|5453.67|5453.67|5453.32|5453.32|0
1629805300000|2021-08-24 11:41:40|5452.96|5452.96|5453.67|5453.67|5453.67|5453.67|5452.96|5452.96|0
1629805320000|2021-08-24 11:42:00|5453.56|5453.56|5453.44|5453.44|5453.56|5453.56|5453.44|5453.44|0
1629805420000|2021-08-24 11:43:40|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|0
1629805460000|2021-08-24 11:44:20|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|0
1629805470000|2021-08-24 11:44:30|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1629805480000|2021-08-24 11:44:40|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|0
1629805490000|2021-08-24 11:44:50|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|0
1629805500000|2021-08-24 11:45:00|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|0
1629805510000|2021-08-24 11:45:10|5455.57|5455.57|5455.91|5455.91|5455.91|5455.91|5455.57|5455.57|0
1629805540000|2021-08-24 11:45:40|5455.56|5455.56|5455.2|5455.2|5455.56|5455.56|5455.2|5455.2|0
1629805550000|2021-08-24 11:45:50|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|5454.85|0
1629805560000|2021-08-24 11:46:00|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|0
1629805580000|2021-08-24 11:46:20|5454.14|5454.14|5453.86|5453.86|5454.14|5454.14|5453.86|5453.86|0
1629805590000|2021-08-24 11:46:30|5453.16|5453.16|5452.81|5452.81|5453.16|5453.16|5452.81|5452.81|0
1629805600000|2021-08-24 11:46:40|5452.92|5452.92|5453.04|5453.04|5453.04|5453.04|5452.92|5452.92|0
1629805610000|2021-08-24 11:46:50|5452.92|5452.92|5453.28|5453.28|5453.28|5453.28|5452.92|5452.92|0
1629805660000|2021-08-24 11:47:40|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|5452.92|0
1629805680000|2021-08-24 11:48:00|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1629805720000|2021-08-24 11:48:40|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|0
1629805740000|2021-08-24 11:49:00|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1629805760000|2021-08-24 11:49:20|5451.58|5451.58|5450.87|5450.87|5451.58|5451.58|5450.87|5450.87|0
1629805800000|2021-08-24 11:50:00|5450.99|5450.99|5449.92|5449.92|5450.99|5450.99|5449.92|5449.92|0
1629805840000|2021-08-24 11:50:40|5449.56|5449.56|5450.27|5450.27|5450.27|5450.27|5449.56|5449.56|0
1629805900000|2021-08-24 11:51:40|5449.93|5449.93|5448.96|5448.96|5449.93|5449.93|5448.96|5448.96|0
1629805910000|2021-08-24 11:51:50|5448.84|5448.84|5448.84|5448.84|5448.84|5448.84|5448.84|5448.84|0
1629805920000|2021-08-24 11:52:00|5448.13|5448.13|5448.13|5448.13|5448.13|5448.13|5448.13|5448.13|0
1629805940000|2021-08-24 11:52:20|5448.84|5448.84|5448.84|5448.84|5448.84|5448.84|5448.84|5448.84|0
1629805950000|2021-08-24 11:52:30|5449.12|5449.12|5449.4|5449.4|5449.4|5449.4|5449.12|5449.12|0
1629805980000|2021-08-24 11:53:00|5449.05|5449.05|5448.69|5448.69|5449.05|5449.05|5448.69|5448.69|0
1629805990000|2021-08-24 11:53:10|5448.45|5448.45|5448.45|5448.45|5448.45|5448.45|5448.45|5448.45|0
1629806000000|2021-08-24 11:53:20|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|5447.74|0
1629806030000|2021-08-24 11:53:50|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|5447.39|0
1629806040000|2021-08-24 11:54:00|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|0
1629806060000|2021-08-24 11:54:20|5446.4|5446.4|5446.4|5446.4|5446.4|5446.4|5446.4|5446.4|0
1629806080000|2021-08-24 11:54:40|5446.04|5446.04|5446.4|5446.4|5446.4|5446.4|5446.04|5446.04|0
1629806100000|2021-08-24 11:55:00|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|5446.75|0
1629806120000|2021-08-24 11:55:20|5446.47|5446.47|5446.47|5446.47|5446.47|5446.47|5446.47|5446.47|0
1629806140000|2021-08-24 11:55:40|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|0
1629806150000|2021-08-24 11:55:50|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|0
1629806180000|2021-08-24 11:56:20|5446.94|5446.94|5446.83|5446.83|5446.94|5446.94|5446.83|5446.83|0
1629806190000|2021-08-24 11:56:30|5447.17|5447.17|5447.17|5447.17|5447.17|5447.17|5447.17|5447.17|0
1629806200000|2021-08-24 11:56:40|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|0
1629806210000|2021-08-24 11:56:50|5448.16|5448.16|5448.75|5448.75|5448.75|5448.75|5448.16|5448.16|0
1629806220000|2021-08-24 11:57:00|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1629806290000|2021-08-24 11:58:10|5448.75|5448.75|5448.75|5448.75|5448.75|5448.75|5448.75|5448.75|0
1629806330000|2021-08-24 11:58:50|5448.4|5448.4|5448.04|5448.04|5448.4|5448.4|5448.04|5448.04|0
1629806340000|2021-08-24 11:59:00|5447.69|5447.69|5447.69|5447.69|5447.69|5447.69|5447.69|5447.69|0
1629806350000|2021-08-24 11:59:10|5447.33|5447.33|5447.09|5447.09|5447.33|5447.33|5447.09|5447.09|0
1629806360000|2021-08-24 11:59:20|5447.45|5447.45|5447.21|5447.21|5447.45|5447.45|5447.21|5447.21|0
1629806380000|2021-08-24 11:59:40|5447.45|5447.45|5447.09|5447.09|5447.45|5447.45|5447.09|5447.09|0
1629806390000|2021-08-24 11:59:50|5446.81|5446.81|5446.12|5446.12|5446.81|5446.81|5446.12|5446.12|0
1629806400000|2021-08-24 12:00:00|5446|5446|5446|5446|5446|5446|5446|5446|0
1629806410000|2021-08-24 12:00:10|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|5446.71|0
1629806430000|2021-08-24 12:00:30|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|0
1629806480000|2021-08-24 12:01:20|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|0
1629806500000|2021-08-24 12:01:40|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|5447.53|0
1629806530000|2021-08-24 12:02:10|5447.87|5447.87|5447.87|5447.87|5447.87|5447.87|5447.87|5447.87|0
1629806540000|2021-08-24 12:02:20|5448.11|5448.11|5448.39|5448.39|5448.39|5448.39|5448.11|5448.11|0
1629806550000|2021-08-24 12:02:30|5448.63|5448.63|5448.91|5448.91|5448.91|5448.91|5448.63|5448.63|0
1629806570000|2021-08-24 12:02:50|5448.56|5448.56|5447.85|5447.85|5448.56|5448.56|5447.85|5447.85|0
1629806580000|2021-08-24 12:03:00|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|0
1629806600000|2021-08-24 12:03:20|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|5447.85|0
1629806610000|2021-08-24 12:03:30|5448.19|5448.19|5447.83|5447.83|5448.19|5448.19|5447.83|5447.83|0
1629806620000|2021-08-24 12:03:40|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|5447.48|0
1629806630000|2021-08-24 12:03:50|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|0
1629806640000|2021-08-24 12:04:00|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1629806670000|2021-08-24 12:04:30|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|5446.77|0
1629806690000|2021-08-24 12:04:50|5446.89|5446.89|5445.84|5445.84|5446.89|5446.89|5445.84|5445.84|0
1629806700000|2021-08-24 12:05:00|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|0
1629806730000|2021-08-24 12:05:30|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|5445.84|0
1629806750000|2021-08-24 12:05:50|5446.52|5446.52|5446.64|5446.64|5446.64|5446.64|5446.52|5446.52|0
1629806770000|2021-08-24 12:06:10|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|5445.93|0
1629806810000|2021-08-24 12:06:50|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|0
1629806860000|2021-08-24 12:07:40|5446.28|5446.28|5447.12|5447.12|5447.12|5447.12|5446.17|5446.17|0
1629806870000|2021-08-24 12:07:50|5446.76|5446.76|5447.12|5447.12|5447.12|5447.12|5446.76|5446.76|0
1629806880000|2021-08-24 12:08:00|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|0
1629806890000|2021-08-24 12:08:10|5446.05|5446.05|5446.05|5446.05|5446.05|5446.05|5446.05|5446.05|0
1629806940000|2021-08-24 12:09:00|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|5446.17|0
1629806970000|2021-08-24 12:09:30|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|5445.81|0
1629807040000|2021-08-24 12:10:40|5445.7|5445.7|5445.7|5445.7|5445.7|5445.7|5445.7|5445.7|0
1629807070000|2021-08-24 12:11:10|5446.05|5446.05|5446.05|5446.05|5446.05|5446.05|5446.05|5446.05|0
1629807080000|2021-08-24 12:11:20|5446.41|5446.41|5446.52|5446.52|5446.52|5446.52|5446.41|5446.41|0
1629807110000|2021-08-24 12:11:50|5446.24|5446.24|5446.24|5446.24|5446.24|5446.24|5446.24|5446.24|0
1629807130000|2021-08-24 12:12:10|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|0
1629807140000|2021-08-24 12:12:20|5447.31|5447.31|5447.66|5447.66|5447.66|5447.66|5447.31|5447.31|0
1629807190000|2021-08-24 12:13:10|5448|5448|5447.66|5447.66|5448|5448|5447.66|5447.66|0
1629807230000|2021-08-24 12:13:50|5447.38|5447.38|5447.66|5447.66|5447.66|5447.66|5447.38|5447.38|0
1629807240000|2021-08-24 12:14:00|5447.38|5447.38|5447.03|5447.03|5447.38|5447.38|5447.03|5447.03|0
1629807300000|2021-08-24 12:15:00|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|5446.67|0
1629807350000|2021-08-24 12:15:50|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|0
1629807360000|2021-08-24 12:16:00|5445.98|5445.98|5447.04|5447.04|5447.04|5447.04|5445.98|5445.98|0
1629807390000|2021-08-24 12:16:30|5447.32|5447.32|5446.97|5446.97|5447.32|5447.32|5446.97|5446.97|0
1629807440000|2021-08-24 12:17:20|5446.61|5446.61|5446.97|5446.97|5446.97|5446.97|5446.61|5446.61|0
1629807450000|2021-08-24 12:17:30|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|0
1629807480000|2021-08-24 12:18:00|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|5447.6|0
1629807490000|2021-08-24 12:18:10|5447.84|5447.84|5447.49|5447.49|5447.84|5447.84|5447.49|5447.49|0
1629807520000|2021-08-24 12:18:40|5447.21|5447.21|5446.61|5446.61|5447.21|5447.21|5446.61|5446.61|0
1629807580000|2021-08-24 12:19:40|5445.9|5445.9|5445.9|5445.9|5446.26|5446.26|5445.9|5445.9|0
1629807590000|2021-08-24 12:19:50|5445.19|5445.19|5445.19|5445.19|5445.19|5445.19|5445.19|5445.19|0
1629807600000|2021-08-24 12:20:00|5444.6|5444.6|5445.66|5445.66|5445.66|5445.66|5444.26|5444.26|0
1629807610000|2021-08-24 12:20:10|5445.32|5445.32|5444.37|5444.37|5445.32|5445.32|5444.37|5444.37|0
1629807620000|2021-08-24 12:20:20|5444.73|5444.73|5445.08|5445.08|5445.08|5445.08|5444.73|5444.73|0
1629807660000|2021-08-24 12:21:00|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|0
1629807680000|2021-08-24 12:21:20|5446.15|5446.15|5446.15|5446.15|5446.15|5446.15|5446.15|5446.15|0
1629807730000|2021-08-24 12:22:10|5446.83|5446.83|5446.83|5446.83|5446.83|5446.83|5446.83|5446.83|0
1629807740000|2021-08-24 12:22:20|5447.18|5447.18|5446.13|5446.13|5447.18|5447.18|5446.13|5446.13|0
1629807830000|2021-08-24 12:23:50|5446.02|5446.02|5445.66|5445.66|5446.02|5446.02|5445.66|5445.66|0
1629807840000|2021-08-24 12:24:00|5445.31|5445.31|5445.31|5445.31|5445.31|5445.31|5445.31|5445.31|0
1629807900000|2021-08-24 12:25:00|5445.03|5445.03|5445.38|5445.38|5445.38|5445.38|5445.03|5445.03|0
1629807930000|2021-08-24 12:25:30|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|0
1629807990000|2021-08-24 12:26:30|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|0
1629808000000|2021-08-24 12:26:40|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|0
1629808010000|2021-08-24 12:26:50|5445.97|5445.97|5446.09|5446.09|5446.09|5446.09|5445.97|5445.97|0
1629808020000|2021-08-24 12:27:00|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|0
1629808030000|2021-08-24 12:27:10|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|0
1629808050000|2021-08-24 12:27:30|5445.66|5445.66|5444.86|5444.86|5445.66|5445.66|5444.86|5444.86|0
1629808060000|2021-08-24 12:27:40|5443.8|5443.8|5443.09|5443.09|5443.8|5443.8|5443.09|5443.09|0
1629808080000|2021-08-24 12:28:00|5443.8|5443.8|5444.15|5444.15|5444.15|5444.15|5443.8|5443.8|0
1629808090000|2021-08-24 12:28:10|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|5444.51|0
1629808110000|2021-08-24 12:28:30|5444.86|5444.86|5445.93|5445.93|5445.93|5445.93|5444.86|5444.86|0
1629808120000|2021-08-24 12:28:40|5446.21|5446.21|5447.15|5447.15|5447.15|5447.15|5446.21|5446.21|0
1629808180000|2021-08-24 12:29:40|5446.44|5446.44|5446.44|5446.44|5446.44|5446.44|5446.44|5446.44|0
1629808200000|2021-08-24 12:30:00|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|5446.21|0
1629808220000|2021-08-24 12:30:20|5445.85|5445.85|5445.5|5445.5|5445.85|5445.85|5445.5|5445.5|0
1629808230000|2021-08-24 12:30:30|5444.79|5444.79|5445.14|5445.14|5445.14|5445.14|5444.79|5444.79|0
1629808310000|2021-08-24 12:31:50|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1629808320000|2021-08-24 12:32:00|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|5444.91|0
1629808370000|2021-08-24 12:32:50|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1629808390000|2021-08-24 12:33:10|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|0
1629808440000|2021-08-24 12:34:00|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|0
1629808460000|2021-08-24 12:34:20|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|0
1629808500000|2021-08-24 12:35:00|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|0
1629808510000|2021-08-24 12:35:10|5443.49|5443.49|5441.72|5441.72|5443.49|5443.49|5441.72|5441.72|0
1629808520000|2021-08-24 12:35:20|5442.08|5442.08|5442.08|5442.08|5442.08|5442.08|5442.08|5442.08|0
1629808530000|2021-08-24 12:35:30|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|0
1629808540000|2021-08-24 12:35:40|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|5441.01|0
1629808570000|2021-08-24 12:36:10|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|0
1629808580000|2021-08-24 12:36:20|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|0
1629808600000|2021-08-24 12:36:40|5442.41|5442.41|5443.8|5443.8|5443.8|5443.8|5442.41|5442.41|0
1629808610000|2021-08-24 12:36:50|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|5443.44|0
1629808630000|2021-08-24 12:37:10|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|5443.09|0
1629808650000|2021-08-24 12:37:30|5442.85|5442.85|5443.09|5443.09|5443.09|5443.09|5442.73|5442.73|0
1629808660000|2021-08-24 12:37:40|5442.97|5442.97|5442.34|5442.34|5442.97|5442.97|5442.34|5442.34|0
1629808760000|2021-08-24 12:39:20|5441.63|5441.63|5440.68|5440.68|5441.63|5441.63|5440.68|5440.68|0
1629808770000|2021-08-24 12:39:30|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|5440.56|0
1629808780000|2021-08-24 12:39:40|5440.32|5440.32|5439.62|5439.62|5440.32|5440.32|5439.27|5439.27|0
1629808790000|2021-08-24 12:39:50|5439.27|5439.27|5439.03|5439.03|5439.27|5439.27|5439.03|5439.03|0
1629808800000|2021-08-24 12:40:00|5438.68|5438.68|5439.62|5439.62|5439.62|5439.62|5438.68|5438.68|0
1629808850000|2021-08-24 12:40:50|5439.27|5439.27|5438.91|5438.91|5439.27|5439.27|5438.91|5438.91|0
1629808940000|2021-08-24 12:42:20|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|0
1629808960000|2021-08-24 12:42:40|5439.15|5439.15|5439.86|5439.86|5439.86|5439.86|5439.15|5439.15|0
1629808970000|2021-08-24 12:42:50|5440.22|5440.22|5440.22|5440.22|5440.22|5440.22|5440.22|5440.22|0
1629808980000|2021-08-24 12:43:00|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|0
1629808990000|2021-08-24 12:43:10|5439.38|5439.38|5439.03|5439.03|5439.38|5439.38|5439.03|5439.03|0
1629809000000|2021-08-24 12:43:20|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1629809020000|2021-08-24 12:43:40|5437.61|5437.61|5437.96|5437.96|5437.96|5437.96|5437.61|5437.61|0
1629809030000|2021-08-24 12:43:50|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|0
1629809070000|2021-08-24 12:44:30|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|0
1629809080000|2021-08-24 12:44:40|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|5436.97|0
1629809090000|2021-08-24 12:44:50|5437.33|5437.33|5437.21|5437.21|5437.33|5437.33|5437.21|5437.21|0
1629809100000|2021-08-24 12:45:00|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|0
1629809110000|2021-08-24 12:45:10|5437.14|5437.14|5437.14|5437.14|5437.14|5437.14|5437.14|5437.14|0
1629809120000|2021-08-24 12:45:20|5437.49|5437.49|5438.2|5438.2|5438.2|5438.2|5437.49|5437.49|0
1629809140000|2021-08-24 12:45:40|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|0
1629809150000|2021-08-24 12:45:50|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|5438.91|0
1629809160000|2021-08-24 12:46:00|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|0
1629809170000|2021-08-24 12:46:10|5439.27|5439.27|5439.27|5439.27|5439.27|5439.27|5439.27|5439.27|0
1629809180000|2021-08-24 12:46:20|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1629809220000|2021-08-24 12:47:00|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|0
1629809260000|2021-08-24 12:47:40|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1629809300000|2021-08-24 12:48:20|5438.8|5438.8|5439.86|5439.86|5439.86|5439.86|5438.8|5438.8|0
1629809350000|2021-08-24 12:49:10|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|0
1629809370000|2021-08-24 12:49:30|5439.94|5439.94|5440.29|5440.29|5440.65|5440.65|5439.94|5439.94|0
1629809380000|2021-08-24 12:49:40|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|0
1629809400000|2021-08-24 12:50:00|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|5440.89|0
1629809410000|2021-08-24 12:50:10|5441.24|5441.24|5440.89|5440.89|5441.24|5441.24|5440.89|5440.89|0
1629809420000|2021-08-24 12:50:20|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|5441.24|0
1629809450000|2021-08-24 12:50:50|5441.58|5441.58|5442.17|5442.17|5442.17|5442.17|5441.58|5441.58|0
1629809460000|2021-08-24 12:51:00|5442.53|5442.53|5442.87|5442.87|5442.87|5442.87|5442.53|5442.53|0
1629809540000|2021-08-24 12:52:20|5442.52|5442.52|5442.52|5442.52|5442.52|5442.52|5442.52|5442.52|0
1629809570000|2021-08-24 12:52:50|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|0
1629809590000|2021-08-24 12:53:10|5442.52|5442.52|5442.04|5442.04|5442.52|5442.52|5442.04|5442.04|0
1629809600000|2021-08-24 12:53:20|5441.8|5441.8|5440.75|5440.75|5441.8|5441.8|5440.75|5440.75|0
1629809610000|2021-08-24 12:53:30|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|0
1629809620000|2021-08-24 12:53:40|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|0
1629809630000|2021-08-24 12:53:50|5442.06|5442.06|5441.78|5441.78|5442.06|5442.06|5441.78|5441.78|0
1629809700000|2021-08-24 12:55:00|5442.13|5442.13|5442.13|5442.13|5442.13|5442.13|5442.13|5442.13|0
1629809710000|2021-08-24 12:55:10|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|0
1629809720000|2021-08-24 12:55:20|5442.93|5442.93|5443.29|5443.29|5443.29|5443.29|5442.93|5442.93|0
1629809730000|2021-08-24 12:55:30|5443.52|5443.52|5443.88|5443.88|5444.23|5444.23|5443.52|5443.52|0
1629809740000|2021-08-24 12:55:40|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|5444.23|0
1629809750000|2021-08-24 12:55:50|5443.88|5443.88|5443.88|5443.88|5443.88|5443.88|5443.88|5443.88|0
1629809760000|2021-08-24 12:56:00|5443.54|5443.54|5443.65|5443.65|5443.65|5443.65|5443.54|5443.54|0
1629809780000|2021-08-24 12:56:20|5444.36|5444.36|5444.6|5444.6|5444.6|5444.6|5444.36|5444.36|0
1629809830000|2021-08-24 12:57:10|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|5444.96|0
1629809840000|2021-08-24 12:57:20|5444.6|5444.6|5444.25|5444.25|5444.6|5444.6|5444.25|5444.25|0
1629809850000|2021-08-24 12:57:30|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|5443.89|0
1629809860000|2021-08-24 12:57:40|5444.25|5444.25|5444.36|5444.36|5444.36|5444.36|5444.25|5444.25|0
1629809870000|2021-08-24 12:57:50|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|0
1629809890000|2021-08-24 12:58:10|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|0
1629809930000|2021-08-24 12:58:50|5444.22|5444.22|5444.22|5444.22|5444.22|5444.22|5444.22|5444.22|0
1629809940000|2021-08-24 12:59:00|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|0
1629809960000|2021-08-24 12:59:20|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|0
1629809980000|2021-08-24 12:59:40|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|0
1629809990000|2021-08-24 12:59:50|5443.85|5443.85|5443.57|5443.57|5443.85|5443.85|5443.57|5443.57|0
1629810010000|2021-08-24 13:00:10|5442.99|5442.99|5442.99|5442.99|5442.99|5442.99|5442.99|5442.99|0
1629810060000|2021-08-24 13:01:00|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|0
1629810070000|2021-08-24 13:01:10|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1629810080000|2021-08-24 13:01:20|5442.04|5442.04|5442.75|5442.75|5442.75|5442.75|5442.04|5442.04|0
1629810090000|2021-08-24 13:01:30|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1629810140000|2021-08-24 13:02:20|5443.27|5443.27|5444.32|5444.32|5444.32|5444.32|5443.27|5443.27|0
1629810150000|2021-08-24 13:02:30|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|5444.56|0
1629810180000|2021-08-24 13:03:00|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|5445.62|0
1629810190000|2021-08-24 13:03:10|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|0
1629810240000|2021-08-24 13:04:00|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|0
1629810290000|2021-08-24 13:04:50|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|0
1629810300000|2021-08-24 13:05:00|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|0
1629810320000|2021-08-24 13:05:20|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|0
1629810360000|2021-08-24 13:06:00|5444.67|5444.67|5444.32|5444.32|5444.67|5444.67|5444.32|5444.32|0
1629810380000|2021-08-24 13:06:20|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|0
1629810400000|2021-08-24 13:06:40|5444.39|5444.39|5444.39|5444.39|5444.39|5444.39|5444.39|5444.39|0
1629810420000|2021-08-24 13:07:00|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|0
1629810440000|2021-08-24 13:07:20|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|5445.03|0
1629810480000|2021-08-24 13:08:00|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|0
1629810540000|2021-08-24 13:09:00|5445.62|5445.62|5445.96|5445.96|5445.96|5445.96|5445.62|5445.62|0
1629810550000|2021-08-24 13:09:10|5445.85|5445.85|5446.36|5446.36|5446.36|5446.36|5445.85|5445.85|0
1629810580000|2021-08-24 13:09:40|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1629810600000|2021-08-24 13:10:00|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1629810650000|2021-08-24 13:10:50|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1629810680000|2021-08-24 13:11:20|5445.53|5445.53|5445.18|5445.18|5445.53|5445.53|5445.18|5445.18|0
1629810700000|2021-08-24 13:11:40|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|0
1629810720000|2021-08-24 13:12:00|5444.11|5444.11|5444.04|5444.04|5444.11|5444.11|5443.76|5443.76|0
1629810730000|2021-08-24 13:12:10|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|5443.69|0
1629810740000|2021-08-24 13:12:20|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|5443.33|0
1629810750000|2021-08-24 13:12:30|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|5442.62|0
1629810790000|2021-08-24 13:13:10|5442.28|5442.28|5441.33|5441.33|5442.28|5442.28|5441.33|5441.33|0
1629810800000|2021-08-24 13:13:20|5441.21|5441.21|5441.33|5441.33|5441.33|5441.33|5441.21|5441.21|0
1629810810000|2021-08-24 13:13:30|5440.98|5440.98|5440.98|5440.98|5440.98|5440.98|5440.98|5440.98|0
1629810820000|2021-08-24 13:13:40|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|0
1629810860000|2021-08-24 13:14:20|5439.91|5439.91|5439.91|5439.91|5439.91|5439.91|5439.91|5439.91|0
1629810880000|2021-08-24 13:14:40|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|0
1629810900000|2021-08-24 13:15:00|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1629810960000|2021-08-24 13:16:00|5440.98|5440.98|5441.33|5441.33|5441.33|5441.33|5440.98|5440.98|0
1629810990000|2021-08-24 13:16:30|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|0
1629811010000|2021-08-24 13:16:50|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|0
1629811030000|2021-08-24 13:17:10|5441.75|5441.75|5441.63|5441.63|5441.75|5441.75|5441.63|5441.63|0
1629811060000|2021-08-24 13:17:40|5441.75|5441.75|5441.75|5441.75|5441.75|5441.75|5441.75|5441.75|0
1629811070000|2021-08-24 13:17:50|5440.33|5440.33|5440.33|5440.33|5440.33|5440.33|5440.33|5440.33|0
1629811090000|2021-08-24 13:18:10|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|0
1629811100000|2021-08-24 13:18:20|5438.31|5438.31|5438.67|5438.67|5438.67|5438.67|5438.31|5438.31|0
1629811110000|2021-08-24 13:18:30|5439.73|5439.73|5440.68|5440.68|5440.68|5440.68|5439.73|5439.73|0
1629811120000|2021-08-24 13:18:40|5441.04|5441.04|5440.33|5440.33|5441.04|5441.04|5440.33|5440.33|0
1629811130000|2021-08-24 13:18:50|5439.62|5439.62|5439.62|5439.62|5439.62|5439.62|5439.62|5439.62|0
1629811140000|2021-08-24 13:19:00|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|5439.26|0
1629811150000|2021-08-24 13:19:10|5438.2|5438.2|5437.97|5437.97|5438.2|5438.2|5437.62|5437.62|0
1629811160000|2021-08-24 13:19:20|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1629811210000|2021-08-24 13:20:10|5438.31|5438.31|5438.43|5438.43|5438.43|5438.43|5437.72|5437.72|0
1629811240000|2021-08-24 13:20:40|5438.67|5438.67|5440.09|5440.09|5440.44|5440.44|5438.67|5438.67|0
1629811250000|2021-08-24 13:20:50|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|0
1629811260000|2021-08-24 13:21:00|5439.39|5439.39|5439.04|5439.04|5439.39|5439.39|5439.04|5439.04|0
1629811280000|2021-08-24 13:21:20|5438.7|5438.7|5438.46|5438.46|5438.7|5438.7|5438.46|5438.46|0
1629811290000|2021-08-24 13:21:30|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|0
1629811300000|2021-08-24 13:21:40|5437.39|5437.39|5437.27|5437.27|5437.39|5437.39|5437.16|5437.16|0
1629811310000|2021-08-24 13:21:50|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|5437.63|0
1629811320000|2021-08-24 13:22:00|5437.98|5437.98|5437.98|5437.98|5437.98|5437.98|5437.98|5437.98|0
1629811360000|2021-08-24 13:22:40|5438.34|5438.34|5438.57|5438.57|5438.57|5438.57|5438.1|5438.1|0
1629811370000|2021-08-24 13:22:50|5438.22|5438.22|5437.86|5437.86|5438.22|5438.22|5437.86|5437.86|0
1629811390000|2021-08-24 13:23:10|5437.51|5437.51|5436.56|5436.56|5437.51|5437.51|5436.56|5436.56|0
1629811410000|2021-08-24 13:23:30|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|5436.91|0
1629811440000|2021-08-24 13:24:00|5436.56|5436.56|5437.13|5437.13|5437.48|5437.48|5436.56|5436.56|0
1629811450000|2021-08-24 13:24:10|5436.78|5436.78|5436.78|5436.78|5436.78|5436.78|5436.78|5436.78|0
1629811470000|2021-08-24 13:24:30|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|0
1629811490000|2021-08-24 13:24:50|5436.33|5436.33|5435.97|5435.97|5436.33|5436.33|5435.97|5435.97|0
1629811500000|2021-08-24 13:25:00|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|5435.62|0
1629811520000|2021-08-24 13:25:20|5435.97|5435.97|5436.33|5436.33|5436.33|5436.33|5435.97|5435.97|0
1629811550000|2021-08-24 13:25:50|5436.09|5436.09|5435.97|5435.97|5436.09|5436.09|5435.97|5435.97|0
1629811580000|2021-08-24 13:26:20|5436.33|5436.33|5437.99|5437.99|5437.99|5437.99|5436.33|5436.33|0
1629811600000|2021-08-24 13:26:40|5438.68|5438.68|5439.2|5439.2|5439.2|5439.2|5438.68|5438.68|0
1629811610000|2021-08-24 13:26:50|5439.32|5439.32|5438.61|5438.61|5439.32|5439.32|5438.61|5438.61|0
1629811630000|2021-08-24 13:27:10|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|0
1629811670000|2021-08-24 13:27:50|5438.97|5438.97|5439.55|5439.55|5439.55|5439.55|5438.97|5438.97|0
1629811690000|2021-08-24 13:28:10|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|5439.66|0
1629811740000|2021-08-24 13:29:00|5440.37|5440.37|5440.73|5440.73|5440.73|5440.73|5440.37|5440.37|0
1629811750000|2021-08-24 13:29:10|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|5440.37|0
1629811760000|2021-08-24 13:29:20|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|5441.08|0
1629811780000|2021-08-24 13:29:40|5441.44|5441.44|5441.44|5441.44|5441.44|5441.44|5441.44|5441.44|0
1629811790000|2021-08-24 13:29:50|5440.73|5440.73|5440.37|5440.37|5440.73|5440.73|5440.37|5440.37|0
1629811800000|2021-08-24 13:30:00|5440.84|5440.84|5438.21|5438.21|5440.84|5440.84|5438.09|5438.09|0
1629811810000|2021-08-24 13:30:10|5437.16|5437.16|5438.34|5438.34|5438.34|5438.34|5436.92|5436.92|0
1629811830000|2021-08-24 13:30:30|5437.98|5437.98|5439.85|5439.85|5439.85|5439.85|5437.98|5437.98|0
1629811840000|2021-08-24 13:30:40|5441.27|5441.27|5441.27|5441.27|5441.27|5441.27|5441.27|5441.27|0
1629811850000|2021-08-24 13:30:50|5440.56|5440.56|5440.09|5440.09|5440.56|5440.56|5440.09|5440.09|0
1629811860000|2021-08-24 13:31:00|5438.67|5438.67|5437.25|5437.25|5438.67|5438.67|5436.9|5436.9|0
1629811870000|2021-08-24 13:31:10|5436.9|5436.9|5434.9|5434.9|5436.9|5436.9|5434.9|5434.9|0
1629811880000|2021-08-24 13:31:20|5434.32|5434.32|5434.32|5434.32|5434.32|5434.32|5434.32|5434.32|0
1629811900000|2021-08-24 13:31:40|5434.67|5434.67|5435.38|5435.38|5435.38|5435.38|5434.67|5434.67|0
1629811910000|2021-08-24 13:31:50|5435.74|5435.74|5435.38|5435.38|5435.74|5435.74|5435.38|5435.38|0
1629811920000|2021-08-24 13:32:00|5435.74|5435.74|5436.45|5436.45|5436.45|5436.45|5435.74|5435.74|0
1629811930000|2021-08-24 13:32:10|5437.16|5437.16|5436.8|5436.8|5437.16|5437.16|5436.8|5436.8|0
1629811960000|2021-08-24 13:32:40|5436.09|5436.09|5435.57|5435.57|5436.09|5436.09|5435.57|5435.57|0
1629811970000|2021-08-24 13:32:50|5434.51|5434.51|5435.22|5435.22|5435.22|5435.22|5434.51|5434.51|0
1629811980000|2021-08-24 13:33:00|5435.93|5435.93|5436.75|5436.75|5436.75|5436.75|5435.93|5435.93|0
1629811990000|2021-08-24 13:33:10|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|0
1629812000000|2021-08-24 13:33:20|5436.04|5436.04|5435.69|5435.69|5436.04|5436.04|5435.69|5435.69|0
1629812010000|2021-08-24 13:33:30|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|0
1629812030000|2021-08-24 13:33:50|5436.74|5436.74|5437.61|5437.61|5437.61|5437.61|5436.74|5436.74|0
1629812040000|2021-08-24 13:34:00|5436.9|5436.9|5436.19|5436.19|5436.9|5436.9|5435.84|5435.84|0
1629812060000|2021-08-24 13:34:20|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|0
1629812080000|2021-08-24 13:34:40|5436.54|5436.54|5436.18|5436.18|5436.54|5436.54|5436.18|5436.18|0
1629812090000|2021-08-24 13:34:50|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1629812110000|2021-08-24 13:35:10|5436.54|5436.54|5435.84|5435.84|5436.54|5436.54|5435.84|5435.84|0
1629812120000|2021-08-24 13:35:20|5436.19|5436.19|5436.19|5436.19|5436.19|5436.19|5436.19|5436.19|0
1629812130000|2021-08-24 13:35:30|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|0
1629812140000|2021-08-24 13:35:40|5436.79|5436.79|5436.43|5436.43|5436.79|5436.79|5436.43|5436.43|0
1629812150000|2021-08-24 13:35:50|5436.79|5436.79|5436.79|5436.79|5436.79|5436.79|5436.79|5436.79|0
1629812160000|2021-08-24 13:36:00|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|0
1629812170000|2021-08-24 13:36:10|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|0
1629812180000|2021-08-24 13:36:20|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|0
1629812190000|2021-08-24 13:36:30|5435.5|5435.5|5434.79|5434.79|5435.5|5435.5|5434.43|5434.43|0
1629812200000|2021-08-24 13:36:40|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|0
1629812210000|2021-08-24 13:36:50|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|5434.03|0
1629812220000|2021-08-24 13:37:00|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|5433.44|0
1629812250000|2021-08-24 13:37:30|5433.79|5433.79|5435.57|5435.57|5435.57|5435.57|5433.79|5433.79|0
1629812260000|2021-08-24 13:37:40|5435.92|5435.92|5435.68|5435.68|5436.39|5436.39|5435.68|5435.68|0
1629812270000|2021-08-24 13:37:50|5436.03|5436.03|5436.03|5436.03|5436.03|5436.03|5436.03|5436.03|0
1629812280000|2021-08-24 13:38:00|5435.32|5435.32|5435.43|5435.43|5435.43|5435.43|5435.32|5435.32|0
1629812290000|2021-08-24 13:38:10|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|0
1629812300000|2021-08-24 13:38:20|5434.72|5434.72|5433.66|5433.66|5434.72|5434.72|5433.66|5433.66|0
1629812310000|2021-08-24 13:38:30|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|0
1629812320000|2021-08-24 13:38:40|5434.25|5434.25|5434.36|5434.36|5434.36|5434.36|5434.13|5434.13|0
1629812330000|2021-08-24 13:38:50|5434.72|5434.72|5434.6|5434.6|5434.72|5434.72|5434.6|5434.6|0
1629812340000|2021-08-24 13:39:00|5434.25|5434.25|5433.91|5433.91|5434.25|5434.25|5433.91|5433.91|0
1629812350000|2021-08-24 13:39:10|5433.55|5433.55|5433.55|5433.55|5433.55|5433.55|5433.55|5433.55|0
1629812370000|2021-08-24 13:39:30|5432.84|5432.84|5432.84|5432.84|5433.2|5433.2|5432.84|5432.84|0
1629812390000|2021-08-24 13:39:50|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1629812400000|2021-08-24 13:40:00|5431.78|5431.78|5432.13|5432.13|5432.13|5432.13|5431.78|5431.78|0
1629812420000|2021-08-24 13:40:20|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|5432.49|0
1629812440000|2021-08-24 13:40:40|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|5432.84|0
1629812450000|2021-08-24 13:40:50|5435.33|5435.33|5435.2|5435.2|5435.55|5435.55|5434.96|5434.96|0
1629812460000|2021-08-24 13:41:00|5435.55|5435.55|5435.91|5435.91|5435.91|5435.91|5435.55|5435.55|0
1629812470000|2021-08-24 13:41:10|5435.55|5435.55|5435.55|5435.55|5435.55|5435.55|5435.55|5435.55|0
1629812480000|2021-08-24 13:41:20|5435.2|5435.2|5434.61|5434.61|5435.2|5435.2|5434.61|5434.61|0
1629812500000|2021-08-24 13:41:40|5434.96|5434.96|5435.32|5435.32|5435.32|5435.32|5434.96|5434.96|0
1629812520000|2021-08-24 13:42:00|5435.67|5435.67|5434.96|5434.96|5435.67|5435.67|5434.96|5434.96|0
1629812530000|2021-08-24 13:42:10|5434.84|5434.84|5434.84|5434.84|5434.84|5434.84|5434.84|5434.84|0
1629812560000|2021-08-24 13:42:40|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|5435.08|0
1629812570000|2021-08-24 13:42:50|5436.15|5436.15|5436.39|5436.39|5436.39|5436.39|5436.15|5436.15|0
1629812580000|2021-08-24 13:43:00|5436.03|5436.03|5437.1|5437.1|5437.1|5437.1|5436.03|5436.03|0
1629812600000|2021-08-24 13:43:20|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|5438.16|0
1629812610000|2021-08-24 13:43:30|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|0
1629812620000|2021-08-24 13:43:40|5438.05|5438.05|5437.69|5437.69|5438.05|5438.05|5437.69|5437.69|0
1629812630000|2021-08-24 13:43:50|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|0
1629812640000|2021-08-24 13:44:00|5437.33|5437.33|5437.33|5437.33|5437.33|5437.33|5437.33|5437.33|0
1629812650000|2021-08-24 13:44:10|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|5438.04|0
1629812660000|2021-08-24 13:44:20|5438.4|5438.4|5440.03|5440.03|5440.03|5440.03|5438.28|5438.28|0
1629812690000|2021-08-24 13:44:50|5440.31|5440.31|5440.31|5440.31|5440.31|5440.31|5440.31|5440.31|0
1629812700000|2021-08-24 13:45:00|5440.66|5440.66|5440.54|5440.54|5440.66|5440.66|5440.31|5440.31|0
1629812710000|2021-08-24 13:45:10|5440.78|5440.78|5441.14|5441.14|5441.14|5441.14|5440.78|5440.78|0
1629812730000|2021-08-24 13:45:30|5441.49|5441.49|5442.2|5442.2|5442.2|5442.2|5441.49|5441.49|0
1629812740000|2021-08-24 13:45:40|5441.85|5441.85|5440.9|5440.9|5441.85|5441.85|5440.9|5440.9|0
1629812750000|2021-08-24 13:45:50|5440.55|5440.55|5440.19|5440.19|5440.55|5440.55|5440.19|5440.19|0
1629812760000|2021-08-24 13:46:00|5439.14|5439.14|5438.45|5438.45|5439.14|5439.14|5438.45|5438.45|0
1629812770000|2021-08-24 13:46:10|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|0
1629812790000|2021-08-24 13:46:30|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1629812800000|2021-08-24 13:46:40|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|5437.62|0
1629812810000|2021-08-24 13:46:50|5437.26|5437.26|5437.97|5437.97|5437.97|5437.97|5437.26|5437.26|0
1629812820000|2021-08-24 13:47:00|5437.62|5437.62|5436.91|5436.91|5437.62|5437.62|5436.91|5436.91|0
1629812830000|2021-08-24 13:47:10|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|5436.43|0
1629812840000|2021-08-24 13:47:20|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5435.72|5435.72|0
1629812860000|2021-08-24 13:47:40|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|5435.37|0
1629812880000|2021-08-24 13:48:00|5435.09|5435.09|5432.27|5432.27|5435.09|5435.09|5432.27|5432.27|0
1629812890000|2021-08-24 13:48:10|5432.61|5432.61|5432.61|5432.61|5432.61|5432.61|5432.61|5432.61|0
1629812900000|2021-08-24 13:48:20|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|5432.38|0
1629812920000|2021-08-24 13:48:40|5432.02|5432.02|5432.38|5432.38|5432.38|5432.38|5432.02|5432.02|0
1629812930000|2021-08-24 13:48:50|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1629812940000|2021-08-24 13:49:00|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|0
1629812950000|2021-08-24 13:49:10|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|0
1629812960000|2021-08-24 13:49:20|5430.95|5430.95|5430.95|5430.95|5430.95|5430.95|5430.95|5430.95|0
1629812980000|2021-08-24 13:49:40|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|5431.66|0
1629813000000|2021-08-24 13:50:00|5431.9|5431.9|5432.61|5432.61|5432.61|5432.61|5431.9|5431.9|0
1629813010000|2021-08-24 13:50:10|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|5432.26|0
1629813020000|2021-08-24 13:50:20|5432.61|5432.61|5433.19|5433.19|5433.19|5433.19|5432.61|5432.61|0
1629813030000|2021-08-24 13:50:30|5432.48|5432.48|5432.48|5432.48|5432.48|5432.48|5432.48|5432.48|0
1629813040000|2021-08-24 13:50:40|5432.84|5432.84|5432.79|5432.79|5433.78|5433.78|5432.79|5432.79|0
1629813060000|2021-08-24 13:51:00|5432.44|5432.44|5432.05|5432.05|5432.44|5432.44|5431.34|5431.34|0
1629813070000|2021-08-24 13:51:10|5431.71|5431.71|5431.01|5431.01|5431.71|5431.71|5431.01|5431.01|0
1629813080000|2021-08-24 13:51:20|5430.66|5430.66|5431.48|5431.48|5431.48|5431.48|5430.66|5430.66|0
1629813090000|2021-08-24 13:51:30|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|0
1629813110000|2021-08-24 13:51:50|5431.47|5431.47|5431.82|5431.82|5431.82|5431.82|5431.47|5431.47|0
1629813120000|2021-08-24 13:52:00|5432.18|5432.18|5432.53|5432.53|5432.53|5432.53|5432.18|5432.18|0
1629813130000|2021-08-24 13:52:10|5432.89|5432.89|5431.59|5431.59|5433.01|5433.01|5431.59|5431.59|0
1629813140000|2021-08-24 13:52:20|5432.3|5432.3|5432.65|5432.65|5432.65|5432.65|5432.3|5432.3|0
1629813150000|2021-08-24 13:52:30|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|0
1629813170000|2021-08-24 13:52:50|5432.3|5432.3|5432.65|5432.65|5432.65|5432.65|5432.3|5432.3|0
1629813180000|2021-08-24 13:53:00|5432.93|5432.93|5433.39|5433.39|5433.39|5433.39|5432.93|5432.93|0
1629813200000|2021-08-24 13:53:20|5433.63|5433.63|5433.98|5433.98|5433.98|5433.98|5433.63|5433.63|0
1629813210000|2021-08-24 13:53:30|5434.69|5434.69|5434.34|5434.34|5434.69|5434.69|5434.34|5434.34|0
1629813220000|2021-08-24 13:53:40|5435.4|5435.4|5435.75|5435.75|5435.75|5435.75|5435.4|5435.4|0
1629813230000|2021-08-24 13:53:50|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|0
1629813240000|2021-08-24 13:54:00|5436.34|5436.34|5435.63|5435.63|5436.34|5436.34|5435.63|5435.63|0
1629813250000|2021-08-24 13:54:10|5435.15|5435.15|5435.15|5435.15|5435.15|5435.15|5435.15|5435.15|0
1629813270000|2021-08-24 13:54:30|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|5434.09|0
1629813290000|2021-08-24 13:54:50|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|5433.73|0
1629813310000|2021-08-24 13:55:10|5432.67|5432.67|5432.67|5432.67|5433.02|5433.02|5432.67|5432.67|0
1629813330000|2021-08-24 13:55:30|5433.02|5433.02|5432.9|5432.9|5433.02|5433.02|5432.9|5432.9|0
1629813340000|2021-08-24 13:55:40|5433.26|5433.26|5433.26|5433.26|5433.26|5433.26|5433.26|5433.26|0
1629813350000|2021-08-24 13:55:50|5432.92|5432.92|5432.58|5432.58|5432.92|5432.92|5432.58|5432.58|0
1629813370000|2021-08-24 13:56:10|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|0
1629813390000|2021-08-24 13:56:30|5431.99|5431.99|5431.28|5431.28|5431.99|5431.99|5431.28|5431.28|0
1629813400000|2021-08-24 13:56:40|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|5430.57|0
1629813410000|2021-08-24 13:56:50|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|0
1629813420000|2021-08-24 13:57:00|5431.28|5431.28|5430.21|5430.21|5431.28|5431.28|5430.21|5430.21|0
1629813440000|2021-08-24 13:57:20|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|5430.92|0
1629813480000|2021-08-24 13:58:00|5429.5|5429.5|5430.92|5430.92|5430.92|5430.92|5429.5|5429.5|0
1629813490000|2021-08-24 13:58:10|5430.64|5430.64|5430.76|5430.76|5430.76|5430.76|5430.64|5430.64|0
1629813500000|2021-08-24 13:58:20|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1629813510000|2021-08-24 13:58:30|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1629813520000|2021-08-24 13:58:40|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1629813530000|2021-08-24 13:58:50|5429.34|5429.34|5428.98|5428.98|5429.34|5429.34|5428.98|5428.98|0
1629813540000|2021-08-24 13:59:00|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1629813550000|2021-08-24 13:59:10|5428.27|5428.27|5428.74|5428.74|5428.74|5428.74|5428.03|5428.03|0
1629813570000|2021-08-24 13:59:30|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|5428.5|0
1629813580000|2021-08-24 13:59:40|5428.15|5428.15|5427.81|5427.81|5428.5|5428.5|5427.81|5427.81|0
1629813590000|2021-08-24 13:59:50|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|5427.45|0
1629813600000|2021-08-24 14:00:00|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|5426.74|0
1629813610000|2021-08-24 14:00:10|5427.1|5427.1|5428.64|5428.64|5428.64|5428.64|5427.1|5427.1|0
1629813620000|2021-08-24 14:00:20|5428.99|5428.99|5429.35|5429.35|5429.35|5429.35|5428.99|5428.99|0
1629813650000|2021-08-24 14:00:50|5429.58|5429.58|5429.94|5429.94|5429.94|5429.94|5429.58|5429.58|0
1629813660000|2021-08-24 14:01:00|5429.82|5429.82|5429.82|5429.82|5429.82|5429.82|5429.82|5429.82|0
1629813670000|2021-08-24 14:01:10|5429.47|5429.47|5429.82|5429.82|5429.82|5429.82|5429.13|5429.13|0
1629813680000|2021-08-24 14:01:20|5430.76|5430.76|5431.04|5431.04|5431.04|5431.04|5430.76|5430.76|0
1629813690000|2021-08-24 14:01:30|5430.68|5430.68|5431.02|5431.02|5431.02|5431.02|5430.68|5430.68|0
1629813700000|2021-08-24 14:01:40|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|0
1629813720000|2021-08-24 14:02:00|5431.97|5431.97|5432.09|5432.09|5432.33|5432.33|5431.97|5431.97|0
1629813730000|2021-08-24 14:02:10|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|5431.38|0
1629813740000|2021-08-24 14:02:20|5432.45|5432.45|5433.08|5433.08|5433.08|5433.08|5432.45|5432.45|0
1629813750000|2021-08-24 14:02:30|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|0
1629813760000|2021-08-24 14:02:40|5433.08|5433.08|5433.79|5433.79|5433.79|5433.79|5433.08|5433.08|0
1629813780000|2021-08-24 14:03:00|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|5432.73|0
1629813790000|2021-08-24 14:03:10|5431.66|5431.66|5430.97|5430.97|5431.66|5431.66|5430.97|5430.97|0
1629813800000|2021-08-24 14:03:20|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|0
1629813830000|2021-08-24 14:03:50|5431.96|5431.96|5431.96|5431.96|5431.96|5431.96|5431.96|5431.96|0
1629813840000|2021-08-24 14:04:00|5431.62|5431.62|5431.62|5431.62|5431.62|5431.62|5431.62|5431.62|0
1629813860000|2021-08-24 14:04:20|5431.34|5431.34|5431.34|5431.34|5431.34|5431.34|5431.34|5431.34|0
1629813870000|2021-08-24 14:04:30|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1629813880000|2021-08-24 14:04:40|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1629813900000|2021-08-24 14:05:00|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|0
1629813910000|2021-08-24 14:05:10|5432.64|5432.64|5432.64|5432.64|5433.7|5433.7|5432.64|5432.64|0
1629813930000|2021-08-24 14:05:30|5432.99|5432.99|5433.33|5433.33|5433.69|5433.69|5432.99|5432.99|0
1629813940000|2021-08-24 14:05:40|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|0
1629813970000|2021-08-24 14:06:10|5433.93|5433.93|5433.57|5433.57|5433.93|5433.93|5433.57|5433.57|0
1629813980000|2021-08-24 14:06:20|5433.93|5433.93|5433.93|5433.93|5433.93|5433.93|5433.93|5433.93|0
1629814010000|2021-08-24 14:06:50|5434.28|5434.28|5434.4|5434.4|5434.52|5434.52|5434.28|5434.28|0
1629814030000|2021-08-24 14:07:10|5434.05|5434.05|5433.23|5433.23|5434.05|5434.05|5433.23|5433.23|0
1629814060000|2021-08-24 14:07:40|5433.59|5433.59|5433.94|5433.94|5433.94|5433.94|5432.17|5432.17|0
1629814080000|2021-08-24 14:08:00|5433.59|5433.59|5433.59|5433.59|5433.94|5433.94|5432.52|5432.52|0
1629814090000|2021-08-24 14:08:10|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|5433.94|0
1629814100000|2021-08-24 14:08:20|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|5434.18|0
1629814110000|2021-08-24 14:08:30|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|5434.3|0
1629814120000|2021-08-24 14:08:40|5434.06|5434.06|5435.13|5435.13|5435.13|5435.13|5434.06|5434.06|0
1629814130000|2021-08-24 14:08:50|5435.36|5435.36|5435.36|5435.36|5435.36|5435.36|5435.36|5435.36|0
1629814140000|2021-08-24 14:09:00|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|0
1629814150000|2021-08-24 14:09:10|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|0
1629814160000|2021-08-24 14:09:20|5436.67|5436.67|5436.67|5436.67|5438.09|5438.09|5436.67|5436.67|0
1629814170000|2021-08-24 14:09:30|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5435.96|5435.96|0
1629814190000|2021-08-24 14:09:50|5436.55|5436.55|5435.84|5435.84|5436.55|5436.55|5435.84|5435.84|0
1629814200000|2021-08-24 14:10:00|5436.19|5436.19|5436.9|5436.9|5436.9|5436.9|5436.08|5436.08|0
1629814220000|2021-08-24 14:10:20|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1629814230000|2021-08-24 14:10:30|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1629814240000|2021-08-24 14:10:40|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|0
1629814250000|2021-08-24 14:10:50|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|5436.89|0
1629814260000|2021-08-24 14:11:00|5436.53|5436.53|5437.24|5437.24|5437.24|5437.24|5436.53|5436.53|0
1629814290000|2021-08-24 14:11:30|5436.89|5436.89|5437.6|5437.6|5437.6|5437.6|5436.89|5436.89|0
1629814310000|2021-08-24 14:11:50|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1629814320000|2021-08-24 14:12:00|5438.94|5438.94|5440.01|5440.01|5440.01|5440.01|5438.94|5438.94|0
1629814330000|2021-08-24 14:12:10|5439.65|5439.65|5439.42|5439.42|5439.89|5439.89|5439.42|5439.42|0
1629814340000|2021-08-24 14:12:20|5439.7|5439.7|5439.58|5439.58|5439.7|5439.7|5439.58|5439.58|0
1629814350000|2021-08-24 14:12:30|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|5439.3|0
1629814360000|2021-08-24 14:12:40|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1629814380000|2021-08-24 14:13:00|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|0
1629814390000|2021-08-24 14:13:10|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|0
1629814400000|2021-08-24 14:13:20|5438.55|5438.55|5439.53|5439.53|5439.53|5439.53|5438.55|5438.55|0
1629814410000|2021-08-24 14:13:30|5439.77|5439.77|5441.88|5441.88|5441.88|5441.88|5439.77|5439.77|0
1629814420000|2021-08-24 14:13:40|5441.53|5441.53|5441.53|5441.53|5441.53|5441.53|5441.53|5441.53|0
1629814440000|2021-08-24 14:14:00|5441.65|5441.65|5441.76|5441.76|5441.76|5441.76|5441.65|5441.65|0
1629814450000|2021-08-24 14:14:10|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|0
1629814480000|2021-08-24 14:14:40|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|0
1629814490000|2021-08-24 14:14:50|5440.98|5440.98|5440.98|5440.98|5440.98|5440.98|5440.98|5440.98|0
1629814500000|2021-08-24 14:15:00|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|0
1629814510000|2021-08-24 14:15:10|5441.09|5441.09|5441.45|5441.45|5441.45|5441.45|5441.09|5441.09|0
1629814520000|2021-08-24 14:15:20|5440.86|5440.86|5440.86|5440.86|5441.21|5441.21|5440.86|5440.86|0
1629814530000|2021-08-24 14:15:30|5440.51|5440.51|5440.51|5440.51|5440.51|5440.51|5440.17|5440.17|0
1629814540000|2021-08-24 14:15:40|5440.87|5440.87|5441.92|5441.92|5441.92|5441.92|5440.87|5440.87|0
1629814550000|2021-08-24 14:15:50|5441.64|5441.64|5441.64|5441.64|5441.64|5441.64|5441.64|5441.64|0
1629814560000|2021-08-24 14:16:00|5441.88|5441.88|5442.12|5442.12|5442.12|5442.12|5441.88|5441.88|0
1629814570000|2021-08-24 14:16:10|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|0
1629814590000|2021-08-24 14:16:30|5442.75|5442.75|5444.06|5444.06|5444.06|5444.06|5442.75|5442.75|0
1629814620000|2021-08-24 14:17:00|5444.4|5444.4|5444.75|5444.75|5444.75|5444.75|5444.04|5444.04|0
1629814630000|2021-08-24 14:17:10|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|0
1629814640000|2021-08-24 14:17:20|5445.11|5445.11|5444.4|5444.4|5445.11|5445.11|5444.4|5444.4|0
1629814650000|2021-08-24 14:17:30|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|0
1629814670000|2021-08-24 14:17:50|5444.4|5444.4|5444.4|5444.4|5444.4|5444.4|5444.4|5444.4|0
1629814680000|2021-08-24 14:18:00|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5443.33|5443.33|0
1629814700000|2021-08-24 14:18:20|5444.28|5444.28|5444.4|5444.4|5444.4|5444.4|5444.28|5444.28|0
1629814710000|2021-08-24 14:18:30|5444.75|5444.75|5444.99|5444.99|5444.99|5444.99|5444.75|5444.75|0
1629814730000|2021-08-24 14:18:50|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|0
1629814740000|2021-08-24 14:19:00|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|0
1629814750000|2021-08-24 14:19:10|5444.28|5444.28|5444.17|5444.17|5444.28|5444.28|5444.17|5444.17|0
1629814790000|2021-08-24 14:19:50|5444.85|5444.85|5445.2|5445.2|5445.2|5445.2|5444.85|5444.85|0
1629814800000|2021-08-24 14:20:00|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|5444.49|0
1629814810000|2021-08-24 14:20:10|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|0
1629814820000|2021-08-24 14:20:20|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|0
1629814840000|2021-08-24 14:20:40|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1629814850000|2021-08-24 14:20:50|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|0
1629814870000|2021-08-24 14:21:10|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1629814890000|2021-08-24 14:21:30|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|5445.48|0
1629814900000|2021-08-24 14:21:40|5445.72|5445.72|5447.67|5447.67|5447.67|5447.67|5445.72|5445.72|0
1629814910000|2021-08-24 14:21:50|5448.74|5448.74|5449.42|5449.42|5449.76|5449.76|5448.74|5448.74|0
1629814920000|2021-08-24 14:22:00|5449.08|5449.08|5448.37|5448.37|5449.08|5449.08|5448.37|5448.37|0
1629814930000|2021-08-24 14:22:10|5448.71|5448.71|5449.42|5449.42|5449.42|5449.42|5448.71|5448.71|0
1629814940000|2021-08-24 14:22:20|5449.66|5449.66|5449.42|5449.42|5450.13|5450.13|5449.42|5449.42|0
1629814950000|2021-08-24 14:22:30|5449.54|5449.54|5449.42|5449.42|5449.54|5449.54|5449.42|5449.42|0
1629814960000|2021-08-24 14:22:40|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|5449.78|0
1629814970000|2021-08-24 14:22:50|5450.12|5450.12|5450.47|5450.47|5450.47|5450.47|5450.12|5450.12|0
1629815020000|2021-08-24 14:23:40|5450.12|5450.12|5449.76|5449.76|5450.12|5450.12|5449.76|5449.76|0
1629815030000|2021-08-24 14:23:50|5450|5450|5450|5450|5450|5450|5450|5450|0
1629815040000|2021-08-24 14:24:00|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|0
1629815050000|2021-08-24 14:24:10|5450|5450|5450|5450|5450|5450|5450|5450|0
1629815090000|2021-08-24 14:24:50|5450.83|5450.83|5454.07|5454.07|5454.07|5454.07|5450.83|5450.83|0
1629815100000|2021-08-24 14:25:00|5453.72|5453.72|5453.38|5453.38|5453.72|5453.72|5453.38|5453.38|0
1629815110000|2021-08-24 14:25:10|5453.02|5453.02|5453.01|5453.01|5453.36|5453.36|5453.01|5453.01|0
1629815120000|2021-08-24 14:25:20|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|0
1629815130000|2021-08-24 14:25:30|5452.3|5452.3|5450.9|5450.9|5452.3|5452.3|5450.9|5450.9|0
1629815140000|2021-08-24 14:25:40|5451.25|5451.25|5450.9|5450.9|5451.25|5451.25|5450.9|5450.9|0
1629815150000|2021-08-24 14:25:50|5450.54|5450.54|5450.54|5450.54|5450.54|5450.54|5450.54|5450.54|0
1629815160000|2021-08-24 14:26:00|5451.25|5451.25|5451.61|5451.61|5451.61|5451.61|5451.25|5451.25|0
1629815200000|2021-08-24 14:26:40|5451.25|5451.25|5449.71|5449.71|5451.25|5451.25|5449.71|5449.71|0
1629815220000|2021-08-24 14:27:00|5450.06|5450.06|5449.94|5449.94|5450.06|5450.06|5449.71|5449.71|0
1629815230000|2021-08-24 14:27:10|5450.3|5450.3|5450.53|5450.53|5450.65|5450.65|5450.3|5450.3|0
1629815250000|2021-08-24 14:27:30|5451.25|5451.25|5450.89|5450.89|5451.25|5451.25|5450.89|5450.89|0
1629815260000|2021-08-24 14:27:40|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|0
1629815270000|2021-08-24 14:27:50|5450.77|5450.77|5451.48|5451.48|5451.48|5451.48|5450.77|5450.77|0
1629815280000|2021-08-24 14:28:00|5451.13|5451.13|5450.06|5450.06|5451.13|5451.13|5450.06|5450.06|0
1629815300000|2021-08-24 14:28:20|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|0
1629815310000|2021-08-24 14:28:30|5449.35|5449.35|5450.06|5450.06|5450.06|5450.06|5449.35|5449.35|0
1629815320000|2021-08-24 14:28:40|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|0
1629815330000|2021-08-24 14:28:50|5449.35|5449.35|5449|5449|5449.35|5449.35|5449|5449|0
1629815350000|2021-08-24 14:29:10|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|0
1629815360000|2021-08-24 14:29:20|5448.29|5448.29|5449.95|5449.95|5449.95|5449.95|5448.29|5448.29|0
1629815370000|2021-08-24 14:29:30|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|0
1629815390000|2021-08-24 14:29:50|5450.58|5450.58|5451.29|5451.29|5451.29|5451.29|5450.58|5450.58|0
1629815400000|2021-08-24 14:30:00|5451.53|5451.53|5452.21|5452.21|5452.21|5452.21|5451.41|5451.41|0
1629815410000|2021-08-24 14:30:10|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|5452.45|0
1629815420000|2021-08-24 14:30:20|5452.69|5452.69|5452.33|5452.33|5453.15|5453.15|5452.09|5452.09|0
1629815430000|2021-08-24 14:30:30|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|0
1629815450000|2021-08-24 14:30:50|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|0
1629815460000|2021-08-24 14:31:00|5451.97|5451.97|5451.62|5451.62|5451.97|5451.97|5451.62|5451.62|0
1629815470000|2021-08-24 14:31:10|5452.68|5452.68|5452.56|5452.56|5452.92|5452.92|5452.56|5452.56|0
1629815500000|2021-08-24 14:31:40|5452.68|5452.68|5452.56|5452.56|5452.68|5452.68|5452.56|5452.56|0
1629815510000|2021-08-24 14:31:50|5452.92|5452.92|5452.64|5452.64|5453.27|5453.27|5452.64|5452.64|0
1629815520000|2021-08-24 14:32:00|5452.28|5452.28|5451.93|5451.93|5452.28|5452.28|5451.93|5451.93|0
1629815530000|2021-08-24 14:32:10|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|0
1629815540000|2021-08-24 14:32:20|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|0
1629815560000|2021-08-24 14:32:40|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|0
1629815570000|2021-08-24 14:32:50|5450.94|5450.94|5451.14|5451.14|5451.78|5451.78|5450.94|5450.94|0
1629815580000|2021-08-24 14:33:00|5451.5|5451.5|5451.85|5451.85|5451.85|5451.85|5451.5|5451.5|0
1629815590000|2021-08-24 14:33:10|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|0
1629815600000|2021-08-24 14:33:20|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|0
1629815610000|2021-08-24 14:33:30|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|0
1629815640000|2021-08-24 14:34:00|5451.85|5451.85|5452.21|5452.21|5452.21|5452.21|5451.85|5451.85|0
1629815650000|2021-08-24 14:34:10|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|5451.85|0
1629815670000|2021-08-24 14:34:30|5451.5|5451.5|5451.14|5451.14|5451.5|5451.5|5451.14|5451.14|0
1629815690000|2021-08-24 14:34:50|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|0
1629815700000|2021-08-24 14:35:00|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|0
1629815710000|2021-08-24 14:35:10|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|0
1629815740000|2021-08-24 14:35:40|5451.62|5451.62|5451.97|5451.97|5451.97|5451.97|5451.62|5451.62|0
1629815750000|2021-08-24 14:35:50|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|5451.62|0
1629815760000|2021-08-24 14:36:00|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|5452.67|0
1629815770000|2021-08-24 14:36:10|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|0
1629815780000|2021-08-24 14:36:20|5452.79|5452.79|5452.08|5452.08|5452.79|5452.79|5452.08|5452.08|0
1629815790000|2021-08-24 14:36:30|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|5452.79|0
1629815800000|2021-08-24 14:36:40|5452.43|5452.43|5452.32|5452.32|5452.43|5452.43|5452.32|5452.32|0
1629815820000|2021-08-24 14:37:00|5453.01|5453.01|5453.96|5453.96|5453.96|5453.96|5453.01|5453.01|0
1629815830000|2021-08-24 14:37:10|5454.3|5454.3|5454.54|5454.54|5454.54|5454.54|5454.3|5454.3|0
1629815840000|2021-08-24 14:37:20|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1629815850000|2021-08-24 14:37:30|5453.83|5453.83|5453.47|5453.47|5453.83|5453.83|5453.47|5453.47|0
1629815860000|2021-08-24 14:37:40|5453.12|5453.12|5452.76|5452.76|5453.12|5453.12|5452.76|5452.76|0
1629815880000|2021-08-24 14:38:00|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|0
1629815900000|2021-08-24 14:38:20|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|0
1629815910000|2021-08-24 14:38:30|5454.54|5454.54|5453.83|5453.83|5454.54|5454.54|5453.47|5453.47|0
1629815920000|2021-08-24 14:38:40|5454.11|5454.11|5455.4|5455.4|5456.11|5456.11|5454.11|5454.11|0
1629815940000|2021-08-24 14:39:00|5455.74|5455.74|5455.4|5455.4|5455.74|5455.74|5455.4|5455.4|0
1629815950000|2021-08-24 14:39:10|5455.74|5455.74|5456.09|5456.09|5456.09|5456.09|5455.74|5455.74|0
1629815970000|2021-08-24 14:39:30|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.38|5455.38|0
1629816000000|2021-08-24 14:40:00|5455.98|5455.98|5456.33|5456.33|5456.33|5456.33|5455.98|5455.98|0
1629816010000|2021-08-24 14:40:10|5456.57|5456.57|5456.93|5456.93|5456.93|5456.93|5456.57|5456.57|0
1629816020000|2021-08-24 14:40:20|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1629816040000|2021-08-24 14:40:40|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|0
1629816060000|2021-08-24 14:41:00|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|5457.16|0
1629816100000|2021-08-24 14:41:40|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|5456.92|0
1629816110000|2021-08-24 14:41:50|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|0
1629816120000|2021-08-24 14:42:00|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|0
1629816140000|2021-08-24 14:42:20|5456.21|5456.21|5456.21|5456.21|5456.21|5456.21|5456.21|5456.21|0
1629816160000|2021-08-24 14:42:40|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|5455.86|0
1629816170000|2021-08-24 14:42:50|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1629816190000|2021-08-24 14:43:10|5456.09|5456.09|5455.74|5455.74|5456.09|5456.09|5455.74|5455.74|0
1629816260000|2021-08-24 14:44:20|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1629816270000|2021-08-24 14:44:30|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|0
1629816300000|2021-08-24 14:45:00|5454.32|5454.32|5453.96|5453.96|5454.32|5454.32|5453.96|5453.96|0
1629816310000|2021-08-24 14:45:10|5454.32|5454.32|5453.98|5453.98|5454.32|5454.32|5453.98|5453.98|0
1629816320000|2021-08-24 14:45:20|5453.62|5453.62|5453.27|5453.27|5453.62|5453.62|5453.27|5453.27|0
1629816340000|2021-08-24 14:45:40|5453.15|5453.15|5453.39|5453.39|5453.39|5453.39|5453.03|5453.03|0
1629816350000|2021-08-24 14:45:50|5453.05|5453.05|5453.05|5453.05|5453.05|5453.05|5453.05|5453.05|0
1629816370000|2021-08-24 14:46:10|5453.29|5453.29|5454.93|5454.93|5454.93|5454.93|5453.29|5453.29|0
1629816380000|2021-08-24 14:46:20|5456|5456|5456.47|5456.47|5456.47|5456.47|5456|5456|0
1629816420000|2021-08-24 14:47:00|5456.81|5456.81|5456.46|5456.46|5456.81|5456.81|5456.46|5456.46|0
1629816430000|2021-08-24 14:47:10|5456.69|5456.69|5456.46|5456.46|5456.69|5456.69|5456.46|5456.46|0
1629816460000|2021-08-24 14:47:40|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|0
1629816470000|2021-08-24 14:47:50|5456.57|5456.57|5456.93|5456.93|5456.93|5456.93|5456.57|5456.57|0
1629816490000|2021-08-24 14:48:10|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|0
1629816510000|2021-08-24 14:48:30|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|5456.33|5456.33|0
1629816520000|2021-08-24 14:48:40|5457.04|5457.04|5457.4|5457.4|5457.4|5457.4|5457.04|5457.04|0
1629816540000|2021-08-24 14:49:00|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1629816560000|2021-08-24 14:49:20|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|0
1629816580000|2021-08-24 14:49:40|5458.46|5458.46|5457.75|5457.75|5458.46|5458.46|5457.75|5457.75|0
1629816590000|2021-08-24 14:49:50|5457.52|5457.52|5457.16|5457.16|5457.52|5457.52|5457.16|5457.16|0
1629816600000|2021-08-24 14:50:00|5456.45|5456.45|5455.75|5455.75|5456.81|5456.81|5455.75|5455.75|0
1629816610000|2021-08-24 14:50:10|5456.11|5456.11|5456.46|5456.46|5456.46|5456.46|5456.11|5456.11|0
1629816620000|2021-08-24 14:50:20|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|0
1629816660000|2021-08-24 14:51:00|5456.94|5456.94|5457.3|5457.3|5457.3|5457.3|5456.94|5456.94|0
1629816670000|2021-08-24 14:51:10|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|5457.64|0
1629816680000|2021-08-24 14:51:20|5458.35|5458.35|5457.88|5457.88|5458.35|5458.35|5457.88|5457.88|0
1629816730000|2021-08-24 14:52:10|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1629816740000|2021-08-24 14:52:20|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1629816750000|2021-08-24 14:52:30|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|0
1629816760000|2021-08-24 14:52:40|5459.18|5459.18|5458.82|5458.82|5459.18|5459.18|5458.82|5458.82|0
1629816780000|2021-08-24 14:53:00|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|5457.77|0
1629816800000|2021-08-24 14:53:20|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|0
1629816810000|2021-08-24 14:53:30|5458.36|5458.36|5458.01|5458.01|5458.36|5458.36|5458.01|5458.01|0
1629816840000|2021-08-24 14:54:00|5458.36|5458.36|5458.36|5458.36|5458.36|5458.36|5458.36|5458.36|0
1629816870000|2021-08-24 14:54:30|5457.65|5457.65|5457.53|5457.53|5457.65|5457.65|5457.53|5457.53|0
1629816900000|2021-08-24 14:55:00|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|0
1629816920000|2021-08-24 14:55:20|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1629816940000|2021-08-24 14:55:40|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1629816950000|2021-08-24 14:55:50|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|0
1629816960000|2021-08-24 14:56:00|5459.58|5459.58|5461|5461|5461|5461|5459.58|5459.58|0
1629816970000|2021-08-24 14:56:10|5461.35|5461.35|5461.71|5461.71|5461.71|5461.71|5461.35|5461.35|0
1629817020000|2021-08-24 14:57:00|5462.18|5462.18|5462.89|5462.89|5462.89|5462.89|5462.18|5462.18|0
1629817060000|2021-08-24 14:57:40|5463.23|5463.23|5463.23|5463.23|5463.23|5463.23|5463.23|5463.23|0
1629817070000|2021-08-24 14:57:50|5462.88|5462.88|5462.52|5462.52|5462.88|5462.88|5462.52|5462.52|0
1629817080000|2021-08-24 14:58:00|5462.88|5462.88|5463.47|5463.47|5463.47|5463.47|5462.88|5462.88|0
1629817100000|2021-08-24 14:58:20|5462.76|5462.76|5462.76|5462.76|5462.76|5462.76|5462.76|5462.76|0
1629817120000|2021-08-24 14:58:40|5462.88|5462.88|5462.88|5462.88|5462.88|5462.88|5462.88|5462.88|0
1629817200000|2021-08-24 15:00:00|5463.24|5463.24|5463.93|5463.93|5463.93|5463.93|5463.24|5463.24|0
1629817240000|2021-08-24 15:00:40|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|5464.29|0
1629817260000|2021-08-24 15:01:00|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|0
1629817270000|2021-08-24 15:01:10|5464.3|5464.3|5464.3|5464.3|5464.3|5464.3|5464.3|5464.3|0
1629817280000|2021-08-24 15:01:20|5463.95|5463.95|5463.61|5463.61|5463.95|5463.95|5463.61|5463.61|0
1629817290000|2021-08-24 15:01:30|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|5463.26|0
1629817310000|2021-08-24 15:01:50|5462.91|5462.91|5461.97|5461.97|5462.91|5462.91|5461.97|5461.97|0
1629817320000|2021-08-24 15:02:00|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5461.97|5461.97|0
1629817330000|2021-08-24 15:02:10|5461.97|5461.97|5462.2|5462.2|5462.32|5462.32|5461.97|5461.97|0
1629817360000|2021-08-24 15:02:40|5462.44|5462.44|5462.44|5462.44|5462.79|5462.79|5462.44|5462.44|0
1629817370000|2021-08-24 15:02:50|5462.78|5462.78|5462.78|5462.78|5462.78|5462.78|5462.78|5462.78|0
1629817380000|2021-08-24 15:03:00|5462.44|5462.44|5462.1|5462.1|5462.44|5462.44|5461.74|5461.74|0
1629817410000|2021-08-24 15:03:30|5461.98|5461.98|5462.21|5462.21|5462.21|5462.21|5461.98|5461.98|0
1629817420000|2021-08-24 15:03:40|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1629817450000|2021-08-24 15:04:10|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|0
1629817460000|2021-08-24 15:04:20|5461.15|5461.15|5460.79|5460.79|5461.15|5461.15|5460.79|5460.79|0
1629817470000|2021-08-24 15:04:30|5460.44|5460.44|5460.08|5460.08|5460.44|5460.44|5460.08|5460.08|0
1629817490000|2021-08-24 15:04:50|5460.44|5460.44|5461.89|5461.89|5461.89|5461.89|5460.44|5460.44|0
1629817540000|2021-08-24 15:05:40|5462.24|5462.24|5462.6|5462.6|5462.6|5462.6|5462.24|5462.24|0
1629817550000|2021-08-24 15:05:50|5462.83|5462.83|5462.83|5462.83|5462.83|5462.83|5462.83|5462.83|0
1629817560000|2021-08-24 15:06:00|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|5463.19|0
1629817570000|2021-08-24 15:06:10|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|5463.07|0
1629817590000|2021-08-24 15:06:30|5463.42|5463.42|5464.48|5464.48|5464.48|5464.48|5463.42|5463.42|0
1629817610000|2021-08-24 15:06:50|5464.36|5464.36|5465.66|5465.66|5465.66|5465.66|5463.89|5463.89|0
1629817620000|2021-08-24 15:07:00|5464.95|5464.95|5464.52|5464.52|5464.95|5464.95|5464.24|5464.24|0
1629817630000|2021-08-24 15:07:10|5464.28|5464.28|5464.64|5464.64|5464.99|5464.99|5464.28|5464.28|0
1629817640000|2021-08-24 15:07:20|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|5465.35|0
1629817650000|2021-08-24 15:07:30|5465.7|5465.7|5465.7|5465.7|5466.06|5466.06|5465.7|5465.7|0
1629817680000|2021-08-24 15:08:00|5466.06|5466.06|5467.46|5467.46|5468.88|5468.88|5466.06|5466.06|0
1629817700000|2021-08-24 15:08:20|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1629817710000|2021-08-24 15:08:30|5467.94|5467.94|5468.1|5468.1|5468.1|5468.1|5467.82|5467.82|0
1629817750000|2021-08-24 15:09:10|5467.75|5467.75|5467.75|5467.75|5467.75|5467.75|5467.75|5467.75|0
1629817760000|2021-08-24 15:09:20|5468.1|5468.1|5467.4|5467.4|5468.1|5468.1|5467.4|5467.4|0
1629817800000|2021-08-24 15:10:00|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|0
1629817820000|2021-08-24 15:10:20|5467.05|5467.05|5466.34|5466.34|5467.05|5467.05|5466.34|5466.34|0
1629817870000|2021-08-24 15:11:10|5466.69|5466.69|5466.69|5466.69|5466.69|5466.69|5466.69|5466.69|0
1629817880000|2021-08-24 15:11:20|5466.34|5466.34|5465.64|5465.64|5466.34|5466.34|5465.64|5465.64|0
1629817890000|2021-08-24 15:11:30|5466|5466|5466|5466|5466|5466|5466|5466|0
1629817900000|2021-08-24 15:11:40|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|5466.35|0
1629817910000|2021-08-24 15:11:50|5467.42|5467.42|5467.77|5467.77|5467.77|5467.77|5467.42|5467.42|0
1629817920000|2021-08-24 15:12:00|5468.48|5468.48|5469.06|5469.06|5469.06|5469.06|5468.48|5468.48|0
1629817930000|2021-08-24 15:12:10|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|5468.7|0
1629817940000|2021-08-24 15:12:20|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|0
1629817960000|2021-08-24 15:12:40|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|5469.41|0
1629817980000|2021-08-24 15:13:00|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|5469.77|0
1629818000000|2021-08-24 15:13:20|5470.01|5470.01|5470.59|5470.59|5470.59|5470.59|5470.01|5470.01|0
1629818010000|2021-08-24 15:13:30|5471.3|5471.3|5470.71|5470.71|5471.3|5471.3|5470.59|5470.59|0
1629818030000|2021-08-24 15:13:50|5470.82|5470.82|5471.89|5471.89|5471.89|5471.89|5470.82|5470.82|0
1629818040000|2021-08-24 15:14:00|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|5472.17|0
1629818050000|2021-08-24 15:14:10|5472.29|5472.29|5472.17|5472.17|5472.29|5472.29|5472.17|5472.17|0
1629818060000|2021-08-24 15:14:20|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|0
1629818080000|2021-08-24 15:14:40|5472.52|5472.52|5472.29|5472.29|5472.88|5472.88|5472.29|5472.29|0
1629818090000|2021-08-24 15:14:50|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|0
1629818100000|2021-08-24 15:15:00|5472.05|5472.05|5472.17|5472.17|5472.17|5472.17|5472.05|5472.05|0
1629818110000|2021-08-24 15:15:10|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|0
1629818120000|2021-08-24 15:15:20|5472.99|5472.99|5473.35|5473.35|5473.35|5473.35|5472.99|5472.99|0
1629818130000|2021-08-24 15:15:30|5472.99|5472.99|5473.47|5473.47|5473.47|5473.47|5472.99|5472.99|0
1629818150000|2021-08-24 15:15:50|5473.23|5473.23|5473.82|5473.82|5473.82|5473.82|5473.11|5473.11|0
1629818160000|2021-08-24 15:16:00|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|5474.06|0
1629818170000|2021-08-24 15:16:10|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|5473.94|0
1629818180000|2021-08-24 15:16:20|5474.3|5474.3|5474.3|5474.3|5474.41|5474.41|5474.3|5474.3|0
1629818190000|2021-08-24 15:16:30|5474.65|5474.65|5474.3|5474.3|5474.65|5474.65|5474.3|5474.3|0
1629818200000|2021-08-24 15:16:40|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|5474.41|0
1629818210000|2021-08-24 15:16:50|5474.53|5474.53|5474.77|5474.77|5474.77|5474.77|5474.53|5474.53|0
1629818220000|2021-08-24 15:17:00|5474.88|5474.88|5474.65|5474.65|5474.88|5474.88|5474.65|5474.65|0
1629818240000|2021-08-24 15:17:20|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|5474.88|0
1629818260000|2021-08-24 15:17:40|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|0
1629818280000|2021-08-24 15:18:00|5475.12|5475.12|5475|5475|5475.12|5475.12|5475|5475|0
1629818300000|2021-08-24 15:18:20|5475.12|5475.12|5474.89|5474.89|5475.12|5475.12|5474.77|5474.77|0
1629818310000|2021-08-24 15:18:30|5474.18|5474.18|5473.47|5473.47|5474.18|5474.18|5473.47|5473.47|0
1629818320000|2021-08-24 15:18:40|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|5473.13|0
1629818330000|2021-08-24 15:18:50|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1629818340000|2021-08-24 15:19:00|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|5473.58|0
1629818350000|2021-08-24 15:19:10|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|0
1629818360000|2021-08-24 15:19:20|5473.47|5473.47|5473.58|5473.58|5473.58|5473.58|5473.47|5473.47|0
1629818370000|2021-08-24 15:19:30|5473.47|5473.47|5473.58|5473.58|5473.58|5473.58|5473.47|5473.47|0
1629818380000|2021-08-24 15:19:40|5473.93|5473.93|5474.52|5474.52|5474.52|5474.52|5473.93|5473.93|0
1629818390000|2021-08-24 15:19:50|5474.4|5474.4|5474.04|5474.04|5474.4|5474.4|5474.04|5474.04|0
1629818400000|2021-08-24 15:20:00|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|0
1629818420000|2021-08-24 15:20:20|5473.81|5473.81|5474.63|5474.63|5474.63|5474.63|5473.81|5473.81|0
1629818430000|2021-08-24 15:20:30|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|5474.35|0
1629818460000|2021-08-24 15:21:00|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|0
1629818470000|2021-08-24 15:21:10|5474.12|5474.12|5473.42|5473.42|5474.12|5474.12|5473.06|5473.06|0
1629818480000|2021-08-24 15:21:20|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|5472.71|0
1629818490000|2021-08-24 15:21:30|5473.06|5473.06|5472.38|5472.38|5473.06|5473.06|5472.38|5472.38|0
1629818500000|2021-08-24 15:21:40|5472.62|5472.62|5472.14|5472.14|5472.62|5472.62|5472.14|5472.14|0
1629818520000|2021-08-24 15:22:00|5472.5|5472.5|5472.84|5472.84|5472.84|5472.84|5472.5|5472.5|0
1629818530000|2021-08-24 15:22:10|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1629818600000|2021-08-24 15:23:20|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|5473.3|0
1629818610000|2021-08-24 15:23:30|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|0
1629818640000|2021-08-24 15:24:00|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1629818650000|2021-08-24 15:24:10|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|0
1629818680000|2021-08-24 15:24:40|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|5472.59|0
1629818690000|2021-08-24 15:24:50|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|0
1629818710000|2021-08-24 15:25:10|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|5472.69|0
1629818720000|2021-08-24 15:25:20|5472.46|5472.46|5471.76|5471.76|5472.46|5472.46|5471.76|5471.76|0
1629818730000|2021-08-24 15:25:30|5471.64|5471.64|5471.99|5471.99|5471.99|5471.99|5471.52|5471.52|0
1629818740000|2021-08-24 15:25:40|5471.87|5471.87|5472.46|5472.46|5472.46|5472.46|5471.87|5471.87|0
1629818760000|2021-08-24 15:26:00|5472.12|5472.12|5472.83|5472.83|5472.83|5472.83|5472.12|5472.12|0
1629818780000|2021-08-24 15:26:20|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1629818790000|2021-08-24 15:26:30|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|0
1629818800000|2021-08-24 15:26:40|5473.66|5473.66|5473.54|5473.54|5473.66|5473.66|5473.54|5473.54|0
1629818810000|2021-08-24 15:26:50|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|0
1629818880000|2021-08-24 15:28:00|5473.54|5473.54|5473.2|5473.2|5473.54|5473.54|5473.2|5473.2|0
1629818890000|2021-08-24 15:28:10|5472.86|5472.86|5472.86|5472.86|5473.2|5473.2|5472.86|5472.86|0
1629818900000|2021-08-24 15:28:20|5473.2|5473.2|5473.2|5473.2|5473.2|5473.2|5472.86|5472.86|0
1629818910000|2021-08-24 15:28:30|5473.54|5473.54|5473.66|5473.66|5473.89|5473.89|5473.54|5473.54|0
1629818930000|2021-08-24 15:28:50|5473.78|5473.78|5474.01|5474.01|5474.01|5474.01|5473.66|5473.66|0
1629818940000|2021-08-24 15:29:00|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|0
1629818960000|2021-08-24 15:29:20|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|0
1629818970000|2021-08-24 15:29:30|5473.78|5473.78|5474.47|5474.47|5474.47|5474.47|5473.78|5473.78|0
1629818980000|2021-08-24 15:29:40|5474.71|5474.71|5474|5474|5474.71|5474.71|5474|5474|0
1629818990000|2021-08-24 15:29:50|5474.35|5474.35|5474.71|5474.71|5475.06|5475.06|5474.35|5474.35|0
1629875700000|2021-08-25 07:15:00|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|5459.36|0
1629875730000|2021-08-25 07:15:30|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|0
1629875740000|2021-08-25 07:15:40|5461.08|5461.08|5462.78|5462.78|5462.78|5462.78|5461.08|5461.08|0
1629875750000|2021-08-25 07:15:50|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1629875760000|2021-08-25 07:16:00|5463.83|5463.83|5462.76|5462.76|5463.83|5463.83|5462.41|5462.41|0
1629875770000|2021-08-25 07:16:10|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|5463.48|0
1629875810000|2021-08-25 07:16:50|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|5462.77|0
1629875820000|2021-08-25 07:17:00|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|0
1629875880000|2021-08-25 07:18:00|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.53|5461.53|0
1629875900000|2021-08-25 07:18:20|5461.93|5461.93|5461.69|5461.69|5461.93|5461.93|5461.69|5461.69|0
1629875910000|2021-08-25 07:18:30|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|0
1629875930000|2021-08-25 07:18:50|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|5462.61|0
1629875950000|2021-08-25 07:19:10|5463.32|5463.32|5463.32|5463.32|5463.32|5463.32|5463.32|5463.32|0
1629875960000|2021-08-25 07:19:20|5462.96|5462.96|5462.96|5462.96|5462.96|5462.96|5462.96|5462.96|0
1629876010000|2021-08-25 07:20:10|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|0
1629876030000|2021-08-25 07:20:30|5463.52|5463.52|5462.46|5462.46|5463.52|5463.52|5462.46|5462.46|0
1629876050000|2021-08-25 07:20:50|5462.12|5462.12|5461.78|5461.78|5462.12|5462.12|5461.78|5461.78|0
1629876070000|2021-08-25 07:21:10|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|0
1629876080000|2021-08-25 07:21:20|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|0
1629876100000|2021-08-25 07:21:40|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|5464.01|0
1629876110000|2021-08-25 07:21:50|5464.69|5464.69|5463.64|5463.64|5464.69|5464.69|5463.64|5463.64|0
1629876120000|2021-08-25 07:22:00|5463.88|5463.88|5462.46|5462.46|5463.88|5463.88|5462.46|5462.46|0
1629876170000|2021-08-25 07:22:50|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|0
1629876180000|2021-08-25 07:23:00|5461.42|5461.42|5461.42|5461.42|5461.42|5461.42|5461.42|5461.42|0
1629876240000|2021-08-25 07:24:00|5461.14|5461.14|5460.34|5460.34|5461.14|5461.14|5460.34|5460.34|0
1629876290000|2021-08-25 07:24:50|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|0
1629876300000|2021-08-25 07:25:00|5460.02|5460.02|5463.08|5463.08|5463.08|5463.08|5460.02|5460.02|0
1629876310000|2021-08-25 07:25:10|5462.73|5462.73|5462.73|5462.73|5462.73|5462.73|5462.73|5462.73|0
1629876320000|2021-08-25 07:25:20|5463.44|5463.44|5463.44|5463.44|5463.67|5463.67|5463.44|5463.44|0
1629876330000|2021-08-25 07:25:30|5463.08|5463.08|5462.73|5462.73|5463.08|5463.08|5462.73|5462.73|0
1629876360000|2021-08-25 07:26:00|5462.37|5462.37|5461.66|5461.66|5462.37|5462.37|5461.66|5461.66|0
1629876370000|2021-08-25 07:26:10|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|0
1629876380000|2021-08-25 07:26:20|5462.37|5462.37|5462.37|5462.37|5462.37|5462.37|5462.37|5462.37|0
1629876410000|2021-08-25 07:26:50|5460.5|5460.5|5460.86|5460.86|5460.86|5460.86|5460.5|5460.5|0
1629876420000|2021-08-25 07:27:00|5461.21|5461.21|5461.68|5461.68|5461.68|5461.68|5461.21|5461.21|0
1629876440000|2021-08-25 07:27:20|5462.04|5462.04|5462.72|5462.72|5462.72|5462.72|5462.04|5462.04|0
1629876450000|2021-08-25 07:27:30|5462.36|5462.36|5462.36|5462.36|5462.36|5462.36|5462.36|5462.36|0
1629876470000|2021-08-25 07:27:50|5462.02|5462.02|5459.88|5459.88|5462.02|5462.02|5459.88|5459.88|0
1629876480000|2021-08-25 07:28:00|5460.95|5460.95|5460.95|5460.95|5460.95|5460.95|5460.95|5460.95|0
1629876490000|2021-08-25 07:28:10|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|0
1629876560000|2021-08-25 07:29:20|5461.42|5461.42|5460.24|5460.24|5461.42|5461.42|5460.24|5460.24|0
1629876570000|2021-08-25 07:29:30|5460.6|5460.6|5460.14|5460.14|5460.6|5460.6|5460.14|5460.14|0
1629876580000|2021-08-25 07:29:40|5459.9|5459.9|5458.85|5458.85|5459.9|5459.9|5458.85|5458.85|0
1629876600000|2021-08-25 07:30:00|5458.73|5458.73|5459.44|5459.44|5459.44|5459.44|5458.73|5458.73|0
1629876610000|2021-08-25 07:30:10|5460.15|5460.15|5461.2|5461.2|5461.2|5461.2|5460.15|5460.15|0
1629876620000|2021-08-25 07:30:20|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|5460.85|0
1629876640000|2021-08-25 07:30:40|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|0
1629876650000|2021-08-25 07:30:50|5460.27|5460.27|5460.27|5460.27|5460.27|5460.27|5460.27|5460.27|0
1629876660000|2021-08-25 07:31:00|5459.2|5459.2|5458.14|5458.14|5459.2|5459.2|5458.14|5458.14|0
1629876670000|2021-08-25 07:31:10|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|0
1629876680000|2021-08-25 07:31:20|5458.14|5458.14|5455.3|5455.3|5458.14|5458.14|5455.3|5455.3|0
1629876690000|2021-08-25 07:31:30|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|0
1629876700000|2021-08-25 07:31:40|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|5455.93|0
1629876710000|2021-08-25 07:31:50|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|0
1629876720000|2021-08-25 07:32:00|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|5456.05|0
1629876740000|2021-08-25 07:32:20|5456.17|5456.17|5458.28|5458.28|5458.28|5458.28|5456.17|5456.17|0
1629876750000|2021-08-25 07:32:30|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1629876760000|2021-08-25 07:32:40|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1629876780000|2021-08-25 07:33:00|5456.86|5456.86|5457.22|5457.22|5457.22|5457.22|5456.86|5456.86|0
1629876800000|2021-08-25 07:33:20|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1629876820000|2021-08-25 07:33:40|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|0
1629876830000|2021-08-25 07:33:50|5457.5|5457.5|5458.09|5458.09|5458.57|5458.57|5457.5|5457.5|0
1629876860000|2021-08-25 07:34:20|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|0
1629876870000|2021-08-25 07:34:30|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|0
1629876900000|2021-08-25 07:35:00|5458.8|5458.8|5458.8|5458.8|5458.8|5458.8|5458.8|5458.8|0
1629876930000|2021-08-25 07:35:30|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|0
1629876940000|2021-08-25 07:35:40|5458.65|5458.65|5458.01|5458.01|5458.65|5458.65|5458.01|5458.01|0
1629876960000|2021-08-25 07:36:00|5457.73|5457.73|5457.9|5457.9|5457.9|5457.9|5457.62|5457.62|0
1629876970000|2021-08-25 07:36:10|5458.14|5458.14|5458.14|5458.14|5458.14|5458.14|5458.14|5458.14|0
1629876990000|2021-08-25 07:36:30|5457.56|5457.56|5457.79|5457.79|5457.79|5457.79|5457.56|5457.56|0
1629877010000|2021-08-25 07:36:50|5457.08|5457.08|5456.8|5456.8|5457.08|5457.08|5456.8|5456.8|0
1629877020000|2021-08-25 07:37:00|5456.69|5456.69|5456.92|5456.92|5456.92|5456.92|5456.69|5456.69|0
1629877030000|2021-08-25 07:37:10|5457.26|5457.26|5456.92|5456.92|5457.26|5457.26|5456.92|5456.92|0
1629877060000|2021-08-25 07:37:40|5456.8|5456.8|5457.16|5457.16|5457.16|5457.16|5456.8|5456.8|0
1629877080000|2021-08-25 07:38:00|5456.52|5456.52|5456.17|5456.17|5456.52|5456.52|5456.17|5456.17|0
1629877090000|2021-08-25 07:38:10|5456.52|5456.52|5456.52|5456.52|5456.52|5456.52|5456.52|5456.52|0
1629877120000|2021-08-25 07:38:40|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|0
1629877150000|2021-08-25 07:39:10|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|0
1629877160000|2021-08-25 07:39:20|5457.47|5457.47|5457.59|5457.59|5457.59|5457.59|5457.47|5457.47|0
1629877170000|2021-08-25 07:39:30|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|5457.23|0
1629877180000|2021-08-25 07:39:40|5456.88|5456.88|5456.28|5456.28|5456.88|5456.88|5455.93|5455.93|0
1629877190000|2021-08-25 07:39:50|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|5455.57|0
1629877200000|2021-08-25 07:40:00|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|0
1629877230000|2021-08-25 07:40:30|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|0
1629877240000|2021-08-25 07:40:40|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|0
1629877310000|2021-08-25 07:41:50|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1629877330000|2021-08-25 07:42:10|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1629877340000|2021-08-25 07:42:20|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1629877370000|2021-08-25 07:42:50|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|0
1629877430000|2021-08-25 07:43:50|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1629877460000|2021-08-25 07:44:20|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|5455.51|0
1629877480000|2021-08-25 07:44:40|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|0
1629877500000|2021-08-25 07:45:00|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|0
1629877510000|2021-08-25 07:45:10|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|5455.44|0
1629877540000|2021-08-25 07:45:40|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|5455.79|0
1629877560000|2021-08-25 07:46:00|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|0
1629877570000|2021-08-25 07:46:10|5455.42|5455.42|5455.07|5455.07|5455.78|5455.78|5455.07|5455.07|0
1629877630000|2021-08-25 07:47:10|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|0
1629877640000|2021-08-25 07:47:20|5456.97|5456.97|5457.67|5457.67|5457.67|5457.67|5456.97|5456.97|0
1629877650000|2021-08-25 07:47:30|5458.02|5458.02|5455.3|5455.3|5458.02|5458.02|5455.3|5455.3|0
1629877660000|2021-08-25 07:47:40|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|5455.65|0
1629877670000|2021-08-25 07:47:50|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|5455.77|0
1629877680000|2021-08-25 07:48:00|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|0
1629877690000|2021-08-25 07:48:10|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.29|5455.29|0
1629877710000|2021-08-25 07:48:30|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|0
1629877720000|2021-08-25 07:48:40|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1629877780000|2021-08-25 07:49:40|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|0
1629877790000|2021-08-25 07:49:50|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1629877810000|2021-08-25 07:50:10|5456.6|5456.6|5455.77|5455.77|5456.6|5456.6|5455.53|5455.53|0
1629877850000|2021-08-25 07:50:50|5456|5456|5456|5456|5456|5456|5456|5456|0
1629877860000|2021-08-25 07:51:00|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|0
1629877870000|2021-08-25 07:51:10|5456.71|5456.71|5457.42|5457.42|5457.42|5457.42|5456.71|5456.71|0
1629877900000|2021-08-25 07:51:40|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|0
1629877920000|2021-08-25 07:52:00|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|0
1629877930000|2021-08-25 07:52:10|5456|5456|5455.65|5455.65|5456|5456|5455.65|5455.65|0
1629877940000|2021-08-25 07:52:20|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1629877950000|2021-08-25 07:52:30|5455.54|5455.54|5455.65|5455.65|5455.65|5455.65|5455.54|5455.54|0
1629877960000|2021-08-25 07:52:40|5456.01|5456.01|5456.36|5456.36|5456.36|5456.36|5456.01|5456.01|0
1629877970000|2021-08-25 07:52:50|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|5456.72|0
1629877980000|2021-08-25 07:53:00|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1629878020000|2021-08-25 07:53:40|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|0
1629878060000|2021-08-25 07:54:20|5455.9|5455.9|5455.9|5455.9|5455.9|5455.9|5455.9|5455.9|0
1629878090000|2021-08-25 07:54:50|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|0
1629878100000|2021-08-25 07:55:00|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1629878110000|2021-08-25 07:55:10|5457.31|5457.31|5457.31|5457.31|5457.31|5457.31|5457.31|5457.31|0
1629878120000|2021-08-25 07:55:20|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|0
1629878130000|2021-08-25 07:55:30|5457.31|5457.31|5457.67|5457.67|5457.67|5457.67|5457.31|5457.31|0
1629878150000|2021-08-25 07:55:50|5457.31|5457.31|5457.31|5457.31|5457.31|5457.31|5457.31|5457.31|0
1629878220000|2021-08-25 07:57:00|5456.96|5456.96|5455.89|5455.89|5456.96|5456.96|5455.89|5455.89|0
1629878230000|2021-08-25 07:57:10|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|0
1629878240000|2021-08-25 07:57:20|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1629878310000|2021-08-25 07:58:30|5455.2|5455.2|5455.08|5455.08|5455.2|5455.2|5454.84|5454.84|0
1629878400000|2021-08-25 08:00:00|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1629878420000|2021-08-25 08:00:20|5454.72|5454.72|5452.95|5452.95|5454.72|5454.72|5452.95|5452.95|0
1629878470000|2021-08-25 08:01:10|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|0
1629878480000|2021-08-25 08:01:20|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|0
1629878490000|2021-08-25 08:01:30|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|0
1629878510000|2021-08-25 08:01:50|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|5452.36|0
1629878530000|2021-08-25 08:02:10|5453.42|5453.42|5452.36|5452.36|5453.42|5453.42|5452.36|5452.36|0
1629878540000|2021-08-25 08:02:20|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|0
1629878580000|2021-08-25 08:03:00|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|5452.48|0
1629878590000|2021-08-25 08:03:10|5451.91|5451.91|5451.91|5451.91|5451.91|5451.91|5451.91|5451.91|0
1629878600000|2021-08-25 08:03:20|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|5451.57|0
1629878610000|2021-08-25 08:03:30|5451.93|5451.93|5452.21|5452.21|5452.21|5452.21|5451.93|5451.93|0
1629878620000|2021-08-25 08:03:40|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|5451.73|0
1629878640000|2021-08-25 08:04:00|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|0
1629878660000|2021-08-25 08:04:20|5450.91|5450.91|5450.91|5450.91|5450.91|5450.91|5450.91|5450.91|0
1629878670000|2021-08-25 08:04:30|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|5451.25|0
1629878680000|2021-08-25 08:04:40|5451.13|5451.13|5451.48|5451.48|5451.48|5451.48|5451.13|5451.13|0
1629878690000|2021-08-25 08:04:50|5451.84|5451.84|5451.84|5451.84|5451.84|5451.84|5451.84|5451.84|0
1629878700000|2021-08-25 08:05:00|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|5452.55|0
1629878740000|2021-08-25 08:05:40|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1629878760000|2021-08-25 08:06:00|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|0
1629878800000|2021-08-25 08:06:40|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|5451.1|0
1629878810000|2021-08-25 08:06:50|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1629878820000|2021-08-25 08:07:00|5450.27|5450.27|5450.39|5450.39|5450.39|5450.39|5450.27|5450.27|0
1629878840000|2021-08-25 08:07:20|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|0
1629878850000|2021-08-25 08:07:30|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|5451.22|0
1629878860000|2021-08-25 08:07:40|5450.86|5450.86|5450.58|5450.58|5450.86|5450.86|5450.58|5450.58|0
1629878870000|2021-08-25 08:07:50|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|5450.23|0
1629878890000|2021-08-25 08:08:10|5449.99|5449.99|5449.63|5449.63|5449.99|5449.99|5449.63|5449.63|0
1629878900000|2021-08-25 08:08:20|5449.52|5449.52|5450.11|5450.11|5450.11|5450.11|5449.52|5449.52|0
1629878920000|2021-08-25 08:08:40|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|0
1629878930000|2021-08-25 08:08:50|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|0
1629878950000|2021-08-25 08:09:10|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1629878960000|2021-08-25 08:09:20|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1629878980000|2021-08-25 08:09:40|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1629878990000|2021-08-25 08:09:50|5450.98|5450.98|5452.55|5452.55|5452.55|5452.55|5450.98|5450.98|0
1629879000000|2021-08-25 08:10:00|5452.91|5452.91|5453.01|5453.01|5453.01|5453.01|5452.32|5452.32|0
1629879010000|2021-08-25 08:10:10|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|0
1629879020000|2021-08-25 08:10:20|5452.77|5452.77|5452.43|5452.43|5452.77|5452.77|5452.43|5452.43|0
1629879050000|2021-08-25 08:10:50|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|5452.08|0
1629879080000|2021-08-25 08:11:20|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|0
1629879090000|2021-08-25 08:11:30|5451.95|5451.95|5451.01|5451.01|5451.95|5451.95|5451.01|5451.01|0
1629879110000|2021-08-25 08:11:50|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|5449.46|0
1629879130000|2021-08-25 08:12:10|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5448.75|5448.75|0
1629879140000|2021-08-25 08:12:20|5448.4|5448.4|5448.04|5448.04|5448.4|5448.4|5448.04|5448.04|0
1629879150000|2021-08-25 08:12:30|5448.16|5448.16|5447.88|5447.88|5448.16|5448.16|5447.88|5447.88|0
1629879160000|2021-08-25 08:12:40|5447.54|5447.54|5447.2|5447.2|5447.54|5447.54|5446.86|5446.86|0
1629879270000|2021-08-25 08:14:30|5445.42|5445.42|5444|5444|5445.42|5445.42|5444|5444|0
1629879300000|2021-08-25 08:15:00|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|5444.36|0
1629879310000|2021-08-25 08:15:10|5444|5444|5443.72|5443.72|5444|5444|5443.72|5443.72|0
1629879320000|2021-08-25 08:15:20|5444.08|5444.08|5443.22|5443.22|5444.08|5444.08|5443.22|5443.22|0
1629879360000|2021-08-25 08:16:00|5442.98|5442.98|5443.14|5443.14|5443.26|5443.26|5442.98|5442.98|0
1629879400000|2021-08-25 08:16:40|5443.38|5443.38|5443.04|5443.04|5443.38|5443.38|5443.04|5443.04|0
1629879410000|2021-08-25 08:16:50|5443.32|5443.32|5443.04|5443.04|5443.32|5443.32|5443.04|5443.04|0
1629879430000|2021-08-25 08:17:10|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|0
1629879440000|2021-08-25 08:17:20|5443.04|5443.04|5443.04|5443.04|5443.04|5443.04|5443.04|5443.04|0
1629879460000|2021-08-25 08:17:40|5442.33|5442.33|5441.97|5441.97|5442.33|5442.33|5441.97|5441.97|0
1629879470000|2021-08-25 08:17:50|5441.62|5441.62|5441.38|5441.38|5441.62|5441.62|5441.38|5441.38|0
1629879480000|2021-08-25 08:18:00|5440.82|5440.82|5440.86|5440.86|5440.86|5440.86|5440.58|5440.58|0
1629879490000|2021-08-25 08:18:10|5441.57|5441.57|5440.86|5440.86|5441.57|5441.57|5440.86|5440.86|0
1629879500000|2021-08-25 08:18:20|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|5441.57|0
1629879510000|2021-08-25 08:18:30|5441.22|5441.22|5441.22|5441.22|5441.22|5441.22|5441.22|5441.22|0
1629879520000|2021-08-25 08:18:40|5440.51|5440.51|5439.93|5439.93|5440.51|5440.51|5439.93|5439.93|0
1629879540000|2021-08-25 08:19:00|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|0
1629879550000|2021-08-25 08:19:10|5439.45|5439.45|5439.45|5439.45|5439.45|5439.45|5439.45|5439.45|0
1629879560000|2021-08-25 08:19:20|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|5439.81|0
1629879620000|2021-08-25 08:20:20|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|0
1629879640000|2021-08-25 08:20:40|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|0
1629879650000|2021-08-25 08:20:50|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|5439.73|0
1629879670000|2021-08-25 08:21:10|5439.38|5439.38|5439.04|5439.04|5439.38|5439.38|5439.04|5439.04|0
1629879700000|2021-08-25 08:21:40|5440.46|5440.46|5440.68|5440.68|5440.7|5440.7|5440.46|5440.46|0
1629879710000|2021-08-25 08:21:50|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|5440.92|0
1629879730000|2021-08-25 08:22:10|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|0
1629879740000|2021-08-25 08:22:20|5441.27|5441.27|5441.39|5441.39|5441.39|5441.39|5441.27|5441.27|0
1629879760000|2021-08-25 08:22:40|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|5441.63|0
1629879770000|2021-08-25 08:22:50|5441.39|5441.39|5441.39|5441.39|5441.39|5441.39|5441.39|5441.39|0
1629879790000|2021-08-25 08:23:10|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|0
1629879810000|2021-08-25 08:23:30|5439.61|5439.61|5439.61|5439.61|5439.61|5439.61|5439.61|5439.61|0
1629879820000|2021-08-25 08:23:40|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|0
1629879850000|2021-08-25 08:24:10|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|5439.97|0
1629879860000|2021-08-25 08:24:20|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|5440.32|0
1629879900000|2021-08-25 08:25:00|5440.44|5440.44|5441.15|5441.15|5441.15|5441.15|5440.44|5440.44|0
1629879910000|2021-08-25 08:25:10|5441.5|5441.5|5441.16|5441.16|5441.5|5441.5|5441.16|5441.16|0
1629879920000|2021-08-25 08:25:20|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|5441.87|0
1629879960000|2021-08-25 08:26:00|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|5441.76|0
1629879970000|2021-08-25 08:26:10|5440.7|5440.7|5440.7|5440.7|5440.7|5440.7|5440.7|5440.7|0
1629880010000|2021-08-25 08:26:50|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|0
1629880020000|2021-08-25 08:27:00|5441.18|5441.18|5440.83|5440.83|5441.18|5441.18|5440.83|5440.83|0
1629880040000|2021-08-25 08:27:20|5440.6|5440.6|5439.65|5439.65|5440.6|5440.6|5439.65|5439.65|0
1629880110000|2021-08-25 08:28:30|5438.94|5438.94|5438.94|5438.94|5438.94|5438.94|5438.94|5438.94|0
1629880150000|2021-08-25 08:29:10|5438.7|5438.7|5438.7|5438.7|5438.7|5438.7|5438.7|5438.7|0
1629880170000|2021-08-25 08:29:30|5438.34|5438.34|5437.99|5437.99|5438.34|5438.34|5437.99|5437.99|0
1629880180000|2021-08-25 08:29:40|5438.7|5438.7|5439.05|5439.05|5439.05|5439.05|5438.7|5438.7|0
1629880200000|2021-08-25 08:30:00|5437.99|5437.99|5437.99|5437.99|5437.99|5437.99|5437.99|5437.99|0
1629880210000|2021-08-25 08:30:10|5438.34|5438.34|5436.92|5436.92|5438.34|5438.34|5436.57|5436.57|0
1629880230000|2021-08-25 08:30:30|5436.57|5436.57|5436.33|5436.33|5436.69|5436.69|5436.33|5436.33|0
1629880240000|2021-08-25 08:30:40|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|0
1629880250000|2021-08-25 08:30:50|5436.33|5436.33|5436.33|5436.33|5436.33|5436.33|5436.33|5436.33|0
1629880260000|2021-08-25 08:31:00|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|5435.99|0
1629880270000|2021-08-25 08:31:10|5435.64|5435.64|5434.65|5434.65|5435.64|5435.64|5434.65|5434.65|0
1629880290000|2021-08-25 08:31:30|5434.29|5434.29|5434.65|5434.65|5434.65|5434.65|5434.29|5434.29|0
1629880300000|2021-08-25 08:31:40|5433.94|5433.94|5433.7|5433.7|5433.94|5433.94|5433.7|5433.7|0
1629880320000|2021-08-25 08:32:00|5433.94|5433.94|5435.47|5435.47|5435.47|5435.47|5433.94|5433.94|0
1629880330000|2021-08-25 08:32:10|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|0
1629880340000|2021-08-25 08:32:20|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629880400000|2021-08-25 08:33:20|5434.05|5434.05|5433.69|5433.69|5434.05|5434.05|5433.69|5433.69|0
1629880410000|2021-08-25 08:33:30|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|0
1629880430000|2021-08-25 08:33:50|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629880440000|2021-08-25 08:34:00|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|5435.58|0
1629880450000|2021-08-25 08:34:10|5434.87|5434.87|5434.87|5434.87|5434.87|5434.87|5434.87|5434.87|0
1629880460000|2021-08-25 08:34:20|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1629880480000|2021-08-25 08:34:40|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|5434.28|0
1629880490000|2021-08-25 08:34:50|5434.04|5434.04|5433.81|5433.81|5434.04|5434.04|5433.81|5433.81|0
1629880510000|2021-08-25 08:35:10|5433.45|5433.45|5433.45|5433.45|5433.45|5433.45|5433.45|5433.45|0
1629880520000|2021-08-25 08:35:20|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|5433.57|0
1629880540000|2021-08-25 08:35:40|5433.91|5433.91|5433.57|5433.57|5433.91|5433.91|5433.57|5433.57|0
1629880550000|2021-08-25 08:35:50|5433.93|5433.93|5433.57|5433.57|5433.93|5433.93|5433.57|5433.57|0
1629880570000|2021-08-25 08:36:10|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|0
1629880640000|2021-08-25 08:37:20|5433.93|5433.93|5433.93|5433.93|5433.93|5433.93|5433.93|5433.93|0
1629880670000|2021-08-25 08:37:50|5433.57|5433.57|5432.15|5432.15|5433.57|5433.57|5432.15|5432.15|0
1629880680000|2021-08-25 08:38:00|5431.8|5431.8|5431.09|5431.09|5431.8|5431.8|5431.09|5431.09|0
1629880710000|2021-08-25 08:38:30|5430.37|5430.37|5430.03|5430.03|5430.37|5430.37|5429.68|5429.68|0
1629880730000|2021-08-25 08:38:50|5429.68|5429.68|5429.2|5429.2|5429.68|5429.68|5429.2|5429.2|0
1629880740000|2021-08-25 08:39:00|5428.85|5428.85|5428.85|5428.85|5428.85|5428.85|5428.85|5428.85|0
1629880760000|2021-08-25 08:39:20|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|5428.14|0
1629880770000|2021-08-25 08:39:30|5427.44|5427.44|5427.51|5427.51|5427.8|5427.8|5427.44|5427.44|0
1629880780000|2021-08-25 08:39:40|5427.16|5427.16|5427.51|5427.51|5427.51|5427.51|5427.16|5427.16|0
1629880790000|2021-08-25 08:39:50|5427.87|5427.87|5428.23|5428.23|5428.23|5428.23|5427.87|5427.87|0
1629880800000|2021-08-25 08:40:00|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|5428.57|0
1629880810000|2021-08-25 08:40:10|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|5428.91|0
1629880820000|2021-08-25 08:40:20|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1629880830000|2021-08-25 08:40:30|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|0
1629880840000|2021-08-25 08:40:40|5428.09|5428.09|5427.16|5427.16|5428.09|5428.09|5427.16|5427.16|0
1629880850000|2021-08-25 08:40:50|5427.51|5427.51|5427.85|5427.85|5427.85|5427.85|5427.51|5427.51|0
1629880870000|2021-08-25 08:41:10|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|0
1629880880000|2021-08-25 08:41:20|5429.04|5429.04|5429.16|5429.16|5429.16|5429.16|5428.92|5428.92|0
1629880890000|2021-08-25 08:41:30|5428.57|5428.57|5428.91|5428.91|5428.91|5428.91|5428.21|5428.21|0
1629880930000|2021-08-25 08:42:10|5427.49|5427.49|5427.13|5427.13|5427.49|5427.49|5427.13|5427.13|0
1629880940000|2021-08-25 08:42:20|5426.78|5426.78|5427.84|5427.84|5427.84|5427.84|5426.78|5426.78|0
1629880950000|2021-08-25 08:42:30|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|5427.49|0
1629880960000|2021-08-25 08:42:40|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|0
1629881060000|2021-08-25 08:44:20|5427.49|5427.49|5426.78|5426.78|5427.49|5427.49|5426.42|5426.42|0
1629881070000|2021-08-25 08:44:30|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|0
1629881080000|2021-08-25 08:44:40|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|0
1629881140000|2021-08-25 08:45:40|5426.07|5426.07|5426.78|5426.78|5426.78|5426.78|5426.07|5426.07|0
1629881150000|2021-08-25 08:45:50|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|0
1629881190000|2021-08-25 08:46:30|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|0
1629881200000|2021-08-25 08:46:40|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1629881210000|2021-08-25 08:46:50|5427.5|5427.5|5426.44|5426.44|5427.5|5427.5|5426.44|5426.44|0
1629881280000|2021-08-25 08:48:00|5427.5|5427.5|5427.74|5427.74|5427.74|5427.74|5427.5|5427.5|0
1629881300000|2021-08-25 08:48:20|5428.02|5428.02|5428.72|5428.72|5428.73|5428.73|5428.02|5428.02|0
1629881310000|2021-08-25 08:48:30|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|5428.95|0
1629881340000|2021-08-25 08:49:00|5429.19|5429.19|5430.26|5430.26|5430.61|5430.61|5429.19|5429.19|0
1629881350000|2021-08-25 08:49:10|5430.61|5430.61|5430.61|5430.61|5430.61|5430.61|5430.61|5430.61|0
1629881360000|2021-08-25 08:49:20|5430.73|5430.73|5430.73|5430.73|5430.85|5430.85|5430.73|5430.73|0
1629881370000|2021-08-25 08:49:30|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|5431.2|0
1629881380000|2021-08-25 08:49:40|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|5432.62|0
1629881390000|2021-08-25 08:49:50|5432.96|5432.96|5432.96|5432.96|5432.96|5432.96|5432.96|5432.96|0
1629881400000|2021-08-25 08:50:00|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|5434.01|0
1629881420000|2021-08-25 08:50:20|5434.29|5434.29|5433.23|5433.23|5434.29|5434.29|5433.23|5433.23|0
1629881430000|2021-08-25 08:50:30|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|5433.58|0
1629881480000|2021-08-25 08:51:20|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|5433.92|0
1629881490000|2021-08-25 08:51:30|5434.16|5434.16|5435.93|5435.93|5435.93|5435.93|5434.16|5434.16|0
1629881500000|2021-08-25 08:51:40|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1629881520000|2021-08-25 08:52:00|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629881530000|2021-08-25 08:52:10|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|0
1629881560000|2021-08-25 08:52:40|5434.88|5434.88|5434.54|5434.54|5434.88|5434.88|5434.54|5434.54|0
1629881620000|2021-08-25 08:53:40|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|5435.6|0
1629881660000|2021-08-25 08:54:20|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|0
1629881680000|2021-08-25 08:54:40|5436.42|5436.42|5438.55|5438.55|5438.55|5438.55|5436.42|5436.42|0
1629881690000|2021-08-25 08:54:50|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|0
1629881700000|2021-08-25 08:55:00|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|5438.67|0
1629881710000|2021-08-25 08:55:10|5438.55|5438.55|5438.79|5438.79|5438.79|5438.79|5438.43|5438.43|0
1629881730000|2021-08-25 08:55:30|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|5439.5|0
1629881740000|2021-08-25 08:55:40|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|0
1629881750000|2021-08-25 08:55:50|5439.5|5439.5|5440.21|5440.21|5440.21|5440.21|5439.5|5439.5|0
1629881770000|2021-08-25 08:56:10|5439.85|5439.85|5439.85|5439.85|5439.85|5439.85|5439.85|5439.85|0
1629881790000|2021-08-25 08:56:30|5440.13|5440.13|5440.13|5440.13|5440.13|5440.13|5440.13|5440.13|0
1629881800000|2021-08-25 08:56:40|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|5440.84|0
1629881820000|2021-08-25 08:57:00|5441.08|5441.08|5441.44|5441.44|5441.44|5441.44|5441.08|5441.08|0
1629881840000|2021-08-25 08:57:20|5441.79|5441.79|5441.79|5441.79|5441.79|5441.79|5441.79|5441.79|0
1629881910000|2021-08-25 08:58:30|5442.03|5442.03|5441.91|5441.91|5442.03|5442.03|5441.91|5441.91|0
1629881920000|2021-08-25 08:58:40|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|5442.97|0
1629881940000|2021-08-25 08:59:00|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|5442.86|0
1629881970000|2021-08-25 08:59:30|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|0
1629881990000|2021-08-25 08:59:50|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|5443.91|0
1629882010000|2021-08-25 09:00:10|5443.55|5443.55|5443.91|5443.91|5443.91|5443.91|5443.55|5443.55|0
1629882020000|2021-08-25 09:00:20|5444.62|5444.62|5444.26|5444.26|5444.62|5444.62|5444.26|5444.26|0
1629882030000|2021-08-25 09:00:30|5444.54|5444.54|5445.02|5445.02|5445.02|5445.02|5444.54|5444.54|0
1629882050000|2021-08-25 09:00:50|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|0
1629882080000|2021-08-25 09:01:20|5445.78|5445.78|5446.83|5446.83|5446.83|5446.83|5445.78|5445.78|0
1629882090000|2021-08-25 09:01:30|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|5446.95|0
1629882110000|2021-08-25 09:01:50|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|0
1629882200000|2021-08-25 09:03:20|5449.06|5449.06|5449.42|5449.42|5449.42|5449.42|5449.06|5449.06|0
1629882240000|2021-08-25 09:04:00|5449.06|5449.06|5449.77|5449.77|5449.77|5449.77|5449.06|5449.06|0
1629882300000|2021-08-25 09:05:00|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|5449.06|0
1629882330000|2021-08-25 09:05:30|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|5449.34|0
1629882350000|2021-08-25 09:05:50|5450.05|5450.05|5450.05|5450.05|5450.05|5450.05|5450.05|5450.05|0
1629882360000|2021-08-25 09:06:00|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|0
1629882380000|2021-08-25 09:06:20|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|0
1629882390000|2021-08-25 09:06:30|5450.62|5450.62|5452.39|5452.39|5452.39|5452.39|5450.62|5450.62|0
1629882400000|2021-08-25 09:06:40|5452.04|5452.04|5452.04|5452.04|5452.04|5452.04|5452.04|5452.04|0
1629882410000|2021-08-25 09:06:50|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|0
1629882420000|2021-08-25 09:07:00|5450.97|5450.97|5450.63|5450.63|5450.97|5450.97|5450.28|5450.28|0
1629882470000|2021-08-25 09:07:50|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|0
1629882540000|2021-08-25 09:09:00|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|0
1629882560000|2021-08-25 09:09:20|5450.63|5450.63|5450.75|5450.75|5450.75|5450.75|5450.63|5450.63|0
1629882570000|2021-08-25 09:09:30|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1629882580000|2021-08-25 09:09:40|5450.35|5450.35|5449.73|5449.73|5450.35|5450.35|5449.73|5449.73|0
1629882590000|2021-08-25 09:09:50|5448.79|5448.79|5448.44|5448.44|5448.79|5448.79|5448.44|5448.44|0
1629882600000|2021-08-25 09:10:00|5448.79|5448.79|5448.51|5448.51|5448.79|5448.79|5448.51|5448.51|0
1629882620000|2021-08-25 09:10:20|5448.79|5448.79|5448.45|5448.45|5448.79|5448.79|5448.45|5448.45|0
1629882630000|2021-08-25 09:10:30|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|5448.34|0
1629882660000|2021-08-25 09:11:00|5448.69|5448.69|5448.45|5448.45|5448.69|5448.69|5448.45|5448.45|0
1629882720000|2021-08-25 09:12:00|5448.69|5448.69|5448.57|5448.57|5448.69|5448.69|5448.57|5448.57|0
1629882730000|2021-08-25 09:12:10|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|5448.93|0
1629882740000|2021-08-25 09:12:20|5449.16|5449.16|5449.64|5449.64|5449.64|5449.64|5449.16|5449.16|0
1629882750000|2021-08-25 09:12:30|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|5449.92|0
1629882800000|2021-08-25 09:13:20|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|0
1629882810000|2021-08-25 09:13:30|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|5449.4|0
1629882820000|2021-08-25 09:13:40|5449.64|5449.64|5448.69|5448.69|5449.64|5449.64|5448.69|5448.69|0
1629882830000|2021-08-25 09:13:50|5448.97|5448.97|5449.21|5449.21|5449.21|5449.21|5448.97|5448.97|0
1629882860000|2021-08-25 09:14:20|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|5449.44|0
1629882890000|2021-08-25 09:14:50|5449.1|5449.1|5448.39|5448.39|5449.1|5449.1|5448.05|5448.05|0
1629882900000|2021-08-25 09:15:00|5448.75|5448.75|5447.87|5447.87|5448.75|5448.75|5447.87|5447.87|0
1629882940000|2021-08-25 09:15:40|5447.52|5447.52|5447.18|5447.18|5447.52|5447.52|5447.18|5447.18|0
1629882960000|2021-08-25 09:16:00|5446.94|5446.94|5445.36|5445.36|5446.94|5446.94|5445.36|5445.36|0
1629882970000|2021-08-25 09:16:10|5446.07|5446.07|5446.07|5446.07|5446.07|5446.07|5446.07|5446.07|0
1629882980000|2021-08-25 09:16:20|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|0
1629882990000|2021-08-25 09:16:30|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|0
1629883010000|2021-08-25 09:16:50|5446.56|5446.56|5446.9|5446.9|5446.9|5446.9|5446.56|5446.56|0
1629883060000|2021-08-25 09:17:40|5447.24|5447.24|5446.9|5446.9|5447.24|5447.24|5446.9|5446.9|0
1629883140000|2021-08-25 09:19:00|5447.02|5447.02|5446.78|5446.78|5447.02|5447.02|5446.78|5446.78|0
1629883150000|2021-08-25 09:19:10|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|0
1629883200000|2021-08-25 09:20:00|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|5445.95|0
1629883210000|2021-08-25 09:20:10|5445.24|5445.24|5445.95|5445.95|5445.95|5445.95|5445.24|5445.24|0
1629883260000|2021-08-25 09:21:00|5446.31|5446.31|5446.31|5446.31|5446.31|5446.31|5446.31|5446.31|0
1629883300000|2021-08-25 09:21:40|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|5445.6|0
1629883310000|2021-08-25 09:21:50|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|5446.66|0
1629883320000|2021-08-25 09:22:00|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|0
1629883360000|2021-08-25 09:22:40|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|0
1629883380000|2021-08-25 09:23:00|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|5445.38|0
1629883400000|2021-08-25 09:23:20|5445.26|5445.26|5444.79|5444.79|5445.26|5445.26|5444.79|5444.79|0
1629883430000|2021-08-25 09:23:50|5444.08|5444.08|5443.8|5443.8|5444.08|5444.08|5443.8|5443.8|0
1629883470000|2021-08-25 09:24:30|5443.56|5443.56|5443.84|5443.84|5443.84|5443.84|5443.56|5443.56|0
1629883500000|2021-08-25 09:25:00|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|5444.19|0
1629883510000|2021-08-25 09:25:10|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1629883560000|2021-08-25 09:26:00|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|0
1629883570000|2021-08-25 09:26:10|5445.02|5445.02|5444.67|5444.67|5445.02|5445.02|5444.67|5444.67|0
1629883600000|2021-08-25 09:26:40|5444.78|5444.78|5444.9|5444.9|5444.9|5444.9|5444.78|5444.78|0
1629883630000|2021-08-25 09:27:10|5444.62|5444.62|5444.96|5444.96|5444.96|5444.96|5444.62|5444.62|0
1629883650000|2021-08-25 09:27:30|5445.32|5445.32|5446.37|5446.37|5446.37|5446.37|5445.32|5445.32|0
1629883660000|2021-08-25 09:27:40|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|0
1629883680000|2021-08-25 09:28:00|5446.13|5446.13|5445.77|5445.77|5446.13|5446.13|5445.77|5445.77|0
1629883690000|2021-08-25 09:28:10|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|5445.89|0
1629883730000|2021-08-25 09:28:50|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|0
1629883740000|2021-08-25 09:29:00|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|5445.54|0
1629883750000|2021-08-25 09:29:10|5445.65|5445.65|5447.07|5447.07|5447.07|5447.07|5445.65|5445.65|0
1629883760000|2021-08-25 09:29:20|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|0
1629883840000|2021-08-25 09:30:40|5447.78|5447.78|5447.78|5447.78|5448.14|5448.14|5447.78|5447.78|0
1629883870000|2021-08-25 09:31:10|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|0
1629883960000|2021-08-25 09:32:40|5447.67|5447.67|5448.02|5448.02|5448.02|5448.02|5447.67|5447.67|0
1629883970000|2021-08-25 09:32:50|5448.38|5448.38|5448.02|5448.02|5448.38|5448.38|5448.02|5448.02|0
1629884020000|2021-08-25 09:33:40|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|0
1629884060000|2021-08-25 09:34:20|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1629884070000|2021-08-25 09:34:30|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|0
1629884080000|2021-08-25 09:34:40|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1629884100000|2021-08-25 09:35:00|5447.21|5447.21|5447.09|5447.09|5447.21|5447.21|5446.97|5446.97|0
1629884110000|2021-08-25 09:35:10|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|0
1629884130000|2021-08-25 09:35:30|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|0
1629884150000|2021-08-25 09:35:50|5447.43|5447.43|5447.09|5447.09|5447.43|5447.43|5447.09|5447.09|0
1629884160000|2021-08-25 09:36:00|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|5447.43|0
1629884170000|2021-08-25 09:36:10|5447.79|5447.79|5447.55|5447.55|5447.79|5447.79|5447.55|5447.55|0
1629884220000|2021-08-25 09:37:00|5447.9|5447.9|5447.9|5447.9|5447.9|5447.9|5447.9|5447.9|0
1629884240000|2021-08-25 09:37:20|5447.66|5447.66|5447.9|5447.9|5447.9|5447.9|5447.66|5447.66|0
1629884280000|2021-08-25 09:38:00|5448.61|5448.61|5449.32|5449.32|5449.68|5449.68|5448.61|5448.61|0
1629884290000|2021-08-25 09:38:10|5449.66|5449.66|5449.78|5449.78|5449.78|5449.78|5449.66|5449.66|0
1629884300000|2021-08-25 09:38:20|5449.55|5449.55|5449.89|5449.89|5449.89|5449.89|5449.55|5449.55|0
1629884350000|2021-08-25 09:39:10|5450.12|5450.12|5450.12|5450.12|5450.12|5450.12|5450.12|5450.12|0
1629884380000|2021-08-25 09:39:40|5451.19|5451.19|5451.55|5451.55|5451.55|5451.55|5451.19|5451.19|0
1629884390000|2021-08-25 09:39:50|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1629884400000|2021-08-25 09:40:00|5450.84|5450.84|5450.48|5450.48|5450.84|5450.84|5450.48|5450.48|0
1629884410000|2021-08-25 09:40:10|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|0
1629884460000|2021-08-25 09:41:00|5450.01|5450.01|5450.01|5450.01|5450.01|5450.01|5450.01|5450.01|0
1629884500000|2021-08-25 09:41:40|5449.3|5449.3|5448.96|5448.96|5449.3|5449.3|5448.6|5448.6|0
1629884510000|2021-08-25 09:41:50|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|5449.31|0
1629884530000|2021-08-25 09:42:10|5449.65|5449.65|5449.65|5449.65|5449.65|5449.65|5449.65|5449.65|0
1629884570000|2021-08-25 09:42:50|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|5449.3|0
1629884600000|2021-08-25 09:43:20|5448.96|5448.96|5448.96|5448.96|5448.96|5448.96|5448.96|5448.96|0
1629884610000|2021-08-25 09:43:30|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|0
1629884630000|2021-08-25 09:43:50|5448.34|5448.34|5448.22|5448.22|5448.34|5448.34|5448.22|5448.22|0
1629884640000|2021-08-25 09:44:00|5447.51|5447.51|5445.61|5445.61|5447.51|5447.51|5445.61|5445.61|0
1629884650000|2021-08-25 09:44:10|5445.27|5445.27|5445.61|5445.61|5445.61|5445.61|5445.27|5445.27|0
1629884680000|2021-08-25 09:44:40|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|0
1629884700000|2021-08-25 09:45:00|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|5445.85|0
1629884740000|2021-08-25 09:45:40|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|5445.14|0
1629884750000|2021-08-25 09:45:50|5444.78|5444.78|5444.78|5444.78|5444.78|5444.78|5444.78|5444.78|0
1629884760000|2021-08-25 09:46:00|5444.54|5444.54|5443.83|5443.83|5444.54|5444.54|5443.83|5443.83|0
1629884810000|2021-08-25 09:46:50|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1629884840000|2021-08-25 09:47:20|5443|5443|5443|5443|5443|5443|5443|5443|0
1629884850000|2021-08-25 09:47:30|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|0
1629884860000|2021-08-25 09:47:40|5443|5443|5443.24|5443.24|5443.24|5443.24|5443|5443|0
1629884870000|2021-08-25 09:47:50|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|5442.88|0
1629884880000|2021-08-25 09:48:00|5442.54|5442.54|5441.49|5441.49|5442.54|5442.54|5441.49|5441.49|0
1629884900000|2021-08-25 09:48:20|5441.85|5441.85|5441.61|5441.61|5441.85|5441.85|5441.61|5441.61|0
1629884930000|2021-08-25 09:48:50|5442.32|5442.32|5442.56|5442.56|5442.56|5442.56|5442.32|5442.32|0
1629884970000|2021-08-25 09:49:30|5443.27|5443.27|5443.27|5443.27|5443.27|5443.27|5443.27|5443.27|0
1629885040000|2021-08-25 09:50:40|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|5442.91|0
1629885070000|2021-08-25 09:51:10|5443.27|5443.27|5442.91|5442.91|5443.27|5443.27|5442.91|5442.91|0
1629885120000|2021-08-25 09:52:00|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|0
1629885140000|2021-08-25 09:52:20|5443.59|5443.59|5443.59|5443.59|5443.59|5443.59|5443.59|5443.59|0
1629885150000|2021-08-25 09:52:30|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|5444.66|0
1629885170000|2021-08-25 09:52:50|5445.37|5445.37|5445.72|5445.72|5445.72|5445.72|5445.37|5445.37|0
1629885180000|2021-08-25 09:53:00|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|5445.96|0
1629885200000|2021-08-25 09:53:20|5446.32|5446.32|5446.08|5446.08|5446.32|5446.32|5445.96|5445.96|0
1629885210000|2021-08-25 09:53:30|5446.32|5446.32|5447.13|5447.13|5447.25|5447.25|5446.08|5446.08|0
1629885220000|2021-08-25 09:53:40|5447.37|5447.37|5447.37|5447.37|5447.37|5447.37|5447.37|5447.37|0
1629885230000|2021-08-25 09:53:50|5447.49|5447.49|5446.78|5446.78|5447.49|5447.49|5446.78|5446.78|0
1629885250000|2021-08-25 09:54:10|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|0
1629885330000|2021-08-25 09:55:30|5448.2|5448.2|5446.89|5446.89|5448.2|5448.2|5446.89|5446.89|0
1629885340000|2021-08-25 09:55:40|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|0
1629885350000|2021-08-25 09:55:50|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|5446.89|0
1629885370000|2021-08-25 09:56:10|5446.54|5446.54|5446.54|5446.54|5446.54|5446.54|5446.54|5446.54|0
1629885390000|2021-08-25 09:56:30|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|5446.3|0
1629885410000|2021-08-25 09:56:50|5445.59|5445.59|5445.95|5445.95|5445.95|5445.95|5445.59|5445.59|0
1629885420000|2021-08-25 09:57:00|5445.61|5445.61|5444.3|5444.3|5445.61|5445.61|5444.3|5444.3|0
1629885430000|2021-08-25 09:57:10|5444.06|5444.06|5443.72|5443.72|5444.06|5444.06|5443.72|5443.72|0
1629885460000|2021-08-25 09:57:40|5443.48|5443.48|5443.82|5443.82|5443.82|5443.82|5443.48|5443.48|0
1629885480000|2021-08-25 09:58:00|5443.26|5443.26|5442.55|5442.55|5443.26|5443.26|5442.55|5442.55|0
1629885510000|2021-08-25 09:58:30|5443.26|5443.26|5443.26|5443.26|5443.26|5443.26|5443.26|5443.26|0
1629885550000|2021-08-25 09:59:10|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|0
1629885560000|2021-08-25 09:59:20|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|5443.38|0
1629885570000|2021-08-25 09:59:30|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|0
1629885580000|2021-08-25 09:59:40|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1629885600000|2021-08-25 10:00:00|5443.03|5443.03|5442.67|5442.67|5443.03|5443.03|5442.67|5442.67|0
1629885610000|2021-08-25 10:00:10|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|5443.03|0
1629885670000|2021-08-25 10:01:10|5443.38|5443.38|5443.74|5443.74|5443.74|5443.74|5443.38|5443.38|0
1629885720000|2021-08-25 10:02:00|5444.09|5444.09|5444.09|5444.09|5444.09|5444.09|5444.09|5444.09|0
1629885730000|2021-08-25 10:02:10|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|5443.86|0
1629885770000|2021-08-25 10:02:50|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1629885780000|2021-08-25 10:03:00|5444.21|5444.21|5444.21|5444.21|5444.21|5444.21|5444.21|5444.21|0
1629885800000|2021-08-25 10:03:20|5445.63|5445.63|5444.21|5444.21|5445.63|5445.63|5444.21|5444.21|0
1629885810000|2021-08-25 10:03:30|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|0
1629885820000|2021-08-25 10:03:40|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1629885830000|2021-08-25 10:03:50|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|5443.64|0
1629885880000|2021-08-25 10:04:40|5442.93|5442.93|5442.93|5442.93|5442.93|5442.93|5442.93|5442.93|0
1629885900000|2021-08-25 10:05:00|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|5443.28|0
1629885950000|2021-08-25 10:05:50|5442.57|5442.57|5443.64|5443.64|5443.64|5443.64|5442.57|5442.57|0
1629885960000|2021-08-25 10:06:00|5443.75|5443.75|5443.75|5443.75|5443.75|5443.75|5443.75|5443.75|0
1629886040000|2021-08-25 10:07:20|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|5443.41|0
1629886110000|2021-08-25 10:08:30|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|0
1629886120000|2021-08-25 10:08:40|5443.43|5443.43|5443.78|5443.78|5443.78|5443.78|5443.43|5443.43|0
1629886130000|2021-08-25 10:08:50|5443.43|5443.43|5443.43|5443.43|5443.43|5443.43|5443.43|5443.43|0
1629886200000|2021-08-25 10:10:00|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|5443.07|0
1629886220000|2021-08-25 10:10:20|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|5442.83|0
1629886290000|2021-08-25 10:11:30|5442.48|5442.48|5442.48|5442.48|5442.48|5442.48|5442.48|5442.48|0
1629886320000|2021-08-25 10:12:00|5442.12|5442.12|5442.48|5442.48|5442.48|5442.48|5442.12|5442.12|0
1629886350000|2021-08-25 10:12:30|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|5442.36|0
1629886360000|2021-08-25 10:12:40|5442.08|5442.08|5441.44|5441.44|5442.08|5442.08|5441.44|5441.44|0
1629886370000|2021-08-25 10:12:50|5441.09|5441.09|5440.85|5440.85|5441.09|5441.09|5440.85|5440.85|0
1629886400000|2021-08-25 10:13:20|5440.51|5440.51|5439.79|5439.79|5440.51|5440.51|5439.45|5439.45|0
1629886430000|2021-08-25 10:13:50|5438.72|5438.72|5438.72|5438.72|5438.72|5438.72|5438.72|5438.72|0
1629886440000|2021-08-25 10:14:00|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|5439.79|0
1629886490000|2021-08-25 10:14:50|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|5439.08|0
1629886500000|2021-08-25 10:15:00|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|5438.38|0
1629886510000|2021-08-25 10:15:10|5438.74|5438.74|5438.74|5438.74|5438.74|5438.74|5438.74|5438.74|0
1629886550000|2021-08-25 10:15:50|5439.08|5439.08|5441.33|5441.33|5441.33|5441.33|5439.08|5439.08|0
1629886560000|2021-08-25 10:16:00|5441.45|5441.45|5442.02|5442.02|5442.02|5442.02|5441.33|5441.33|0
1629886580000|2021-08-25 10:16:20|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|0
1629886610000|2021-08-25 10:16:50|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|0
1629886630000|2021-08-25 10:17:10|5442.78|5442.78|5442.78|5442.78|5442.78|5442.78|5442.78|5442.78|0
1629886650000|2021-08-25 10:17:30|5443.84|5443.84|5443.56|5443.56|5443.84|5443.84|5443.56|5443.56|0
1629886670000|2021-08-25 10:17:50|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|5443.84|0
1629886690000|2021-08-25 10:18:10|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|0
1629886750000|2021-08-25 10:19:10|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|0
1629886760000|2021-08-25 10:19:20|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|0
1629886770000|2021-08-25 10:19:30|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|5444.67|0
1629886790000|2021-08-25 10:19:50|5444.44|5444.44|5444.44|5444.44|5444.44|5444.44|5444.44|5444.44|0
1629886800000|2021-08-25 10:20:00|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|0
1629886820000|2021-08-25 10:20:20|5443.73|5443.73|5443.73|5443.73|5443.73|5443.73|5443.73|5443.73|0
1629886840000|2021-08-25 10:20:40|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|0
1629886870000|2021-08-25 10:21:10|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|5444.08|0
1629886880000|2021-08-25 10:21:20|5444.79|5444.79|5444.23|5444.23|5444.79|5444.79|5444.23|5444.23|0
1629886890000|2021-08-25 10:21:30|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|5444.35|0
1629886910000|2021-08-25 10:21:50|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|5443.99|0
1629886920000|2021-08-25 10:22:00|5444.33|5444.33|5444.62|5444.62|5444.62|5444.62|5444.33|5444.33|0
1629886950000|2021-08-25 10:22:30|5444.85|5444.85|5445.13|5445.13|5445.13|5445.13|5444.85|5444.85|0
1629886960000|2021-08-25 10:22:40|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|5445.49|0
1629886990000|2021-08-25 10:23:10|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|0
1629887010000|2021-08-25 10:23:30|5445.37|5445.37|5444.66|5444.66|5445.37|5445.37|5444.66|5444.66|0
1629887030000|2021-08-25 10:23:50|5445|5445|5445|5445|5445|5445|5445|5445|0
1629887040000|2021-08-25 10:24:00|5444.29|5444.29|5444.29|5444.29|5444.29|5444.29|5444.29|5444.29|0
1629887060000|2021-08-25 10:24:20|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|5444.64|0
1629887250000|2021-08-25 10:27:30|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|0
1629887300000|2021-08-25 10:28:20|5446.77|5446.77|5447.12|5447.12|5447.12|5447.12|5446.77|5446.77|0
1629887340000|2021-08-25 10:29:00|5446.76|5446.76|5444.64|5444.64|5446.76|5446.76|5444.64|5444.64|0
1629887350000|2021-08-25 10:29:10|5445.35|5445.35|5445.07|5445.07|5445.35|5445.35|5445.07|5445.07|0
1629887390000|2021-08-25 10:29:50|5444.73|5444.73|5444.73|5444.73|5444.73|5444.73|5444.73|5444.73|0
1629887410000|2021-08-25 10:30:10|5443.67|5443.67|5443.67|5443.67|5443.67|5443.67|5443.67|5443.67|0
1629887420000|2021-08-25 10:30:20|5442.96|5442.96|5443.31|5443.31|5443.31|5443.31|5442.96|5442.96|0
1629887450000|2021-08-25 10:30:50|5443.67|5443.67|5443.67|5443.67|5443.67|5443.67|5443.67|5443.67|0
1629887490000|2021-08-25 10:31:30|5443.95|5443.95|5443.95|5443.95|5443.95|5443.95|5443.95|5443.95|0
1629887530000|2021-08-25 10:32:10|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1629887540000|2021-08-25 10:32:20|5442.96|5442.96|5442.72|5442.72|5442.96|5442.96|5442.6|5442.6|0
1629887550000|2021-08-25 10:32:30|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|0
1629887560000|2021-08-25 10:32:40|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|5442.49|0
1629887570000|2021-08-25 10:32:50|5442.13|5442.13|5442.49|5442.49|5442.49|5442.49|5442.13|5442.13|0
1629887580000|2021-08-25 10:33:00|5442.77|5442.77|5442.77|5442.77|5442.77|5442.77|5442.77|5442.77|0
1629887590000|2021-08-25 10:33:10|5443.12|5443.12|5443.12|5443.12|5443.12|5443.12|5443.12|5443.12|0
1629887600000|2021-08-25 10:33:20|5442.84|5442.84|5441.78|5441.78|5442.84|5442.84|5441.78|5441.78|0
1629887610000|2021-08-25 10:33:30|5442.13|5442.13|5442.01|5442.01|5442.13|5442.13|5442.01|5442.01|0
1629887620000|2021-08-25 10:33:40|5441.77|5441.77|5441.54|5441.54|5441.77|5441.77|5441.54|5441.54|0
1629887650000|2021-08-25 10:34:10|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|5441.42|0
1629887660000|2021-08-25 10:34:20|5441.76|5441.76|5441.4|5441.4|5441.76|5441.76|5441.4|5441.4|0
1629887670000|2021-08-25 10:34:30|5441.64|5441.64|5441.64|5441.64|5441.64|5441.64|5441.64|5441.64|0
1629887680000|2021-08-25 10:34:40|5441.52|5441.52|5440.93|5440.93|5441.52|5441.52|5440.93|5440.93|0
1629887700000|2021-08-25 10:35:00|5440.58|5440.58|5441.29|5441.29|5441.29|5441.29|5440.58|5440.58|0
1629887720000|2021-08-25 10:35:20|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|5441.41|0
1629887730000|2021-08-25 10:35:30|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|5441.69|0
1629887740000|2021-08-25 10:35:40|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|0
1629887760000|2021-08-25 10:36:00|5442.75|5442.75|5442.4|5442.4|5442.75|5442.75|5442.4|5442.4|0
1629887770000|2021-08-25 10:36:10|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|0
1629887800000|2021-08-25 10:36:40|5442.51|5442.51|5442.86|5442.86|5442.86|5442.86|5442.51|5442.51|0
1629887850000|2021-08-25 10:37:30|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|0
1629887880000|2021-08-25 10:38:00|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|0
1629887920000|2021-08-25 10:38:40|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|0
1629887960000|2021-08-25 10:39:20|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|5442.5|0
1629888070000|2021-08-25 10:41:10|5442.85|5442.85|5443.56|5443.56|5443.56|5443.56|5442.85|5442.85|0
1629888080000|2021-08-25 10:41:20|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|5443.92|0
1629888110000|2021-08-25 10:41:50|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|5443.21|0
1629888130000|2021-08-25 10:42:10|5443.92|5443.92|5443.56|5443.56|5443.92|5443.92|5443.56|5443.56|0
1629888140000|2021-08-25 10:42:20|5443.22|5443.22|5442.16|5442.16|5443.22|5443.22|5442.16|5442.16|0
1629888150000|2021-08-25 10:42:30|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|0
1629888180000|2021-08-25 10:43:00|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|0
1629888190000|2021-08-25 10:43:10|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|5441.8|0
1629888200000|2021-08-25 10:43:20|5442.04|5442.04|5441.69|5441.69|5442.04|5442.04|5441.69|5441.69|0
1629888230000|2021-08-25 10:43:50|5441.45|5441.45|5441.45|5441.45|5441.45|5441.45|5441.45|5441.45|0
1629888240000|2021-08-25 10:44:00|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|5441.09|0
1629888250000|2021-08-25 10:44:10|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|5442.16|0
1629888380000|2021-08-25 10:46:20|5441.82|5441.82|5441.82|5441.82|5441.82|5441.82|5441.82|5441.82|0
1629888400000|2021-08-25 10:46:40|5440.4|5440.4|5440.75|5440.75|5440.75|5440.75|5440.4|5440.4|0
1629888450000|2021-08-25 10:47:30|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|5441.11|0
1629888480000|2021-08-25 10:48:00|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|5441.46|0
1629888500000|2021-08-25 10:48:20|5441.11|5441.11|5440.87|5440.87|5441.11|5441.11|5440.87|5440.87|0
1629888510000|2021-08-25 10:48:30|5441.23|5441.23|5441.23|5441.23|5441.23|5441.23|5441.23|5441.23|0
1629888600000|2021-08-25 10:50:00|5441.46|5441.46|5441.82|5441.82|5441.82|5441.82|5441.46|5441.46|0
1629888610000|2021-08-25 10:50:10|5441.94|5441.94|5442.65|5442.65|5442.65|5442.65|5441.94|5441.94|0
1629888620000|2021-08-25 10:50:20|5443.33|5443.33|5444.51|5444.51|5444.51|5444.51|5443.33|5443.33|0
1629888630000|2021-08-25 10:50:30|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|5444.63|0
1629888640000|2021-08-25 10:50:40|5444.86|5444.86|5444.75|5444.75|5444.86|5444.86|5444.75|5444.75|0
1629888650000|2021-08-25 10:50:50|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|5444.99|0
1629888660000|2021-08-25 10:51:00|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|5445.27|0
1629888710000|2021-08-25 10:51:50|5445.38|5445.38|5445.1|5445.1|5445.38|5445.38|5445.1|5445.1|0
1629888720000|2021-08-25 10:52:00|5445.38|5445.38|5444.32|5444.32|5445.38|5445.38|5444.32|5444.32|0
1629888740000|2021-08-25 10:52:20|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|5444.04|0
1629888750000|2021-08-25 10:52:30|5444.32|5444.32|5444.04|5444.04|5444.32|5444.32|5444.04|5444.04|0
1629888760000|2021-08-25 10:52:40|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|5444.32|0
1629888810000|2021-08-25 10:53:30|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|5443.96|0
1629888820000|2021-08-25 10:53:40|5443.37|5443.37|5443.27|5443.27|5443.37|5443.37|5443.03|5443.03|0
1629888840000|2021-08-25 10:54:00|5442.56|5442.56|5444.69|5444.69|5444.69|5444.69|5442.56|5442.56|0
1629888850000|2021-08-25 10:54:10|5445.4|5445.4|5445.75|5445.75|5445.75|5445.75|5445.04|5445.04|0
1629888860000|2021-08-25 10:54:20|5446.46|5446.46|5446.11|5446.11|5446.46|5446.46|5446.11|5446.11|0
1629888900000|2021-08-25 10:55:00|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|5446.45|0
1629888940000|2021-08-25 10:55:40|5446.09|5446.09|5445.85|5445.85|5446.09|5446.09|5445.85|5445.85|0
1629888960000|2021-08-25 10:56:00|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1629888990000|2021-08-25 10:56:30|5444.43|5444.43|5444.43|5444.43|5444.43|5444.43|5444.43|5444.43|0
1629889000000|2021-08-25 10:56:40|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|5444.55|0
1629889020000|2021-08-25 10:57:00|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|5444.2|0
1629889080000|2021-08-25 10:58:00|5443.49|5443.49|5443.49|5443.49|5443.49|5443.49|5443.49|5443.49|0
1629889110000|2021-08-25 10:58:30|5443.13|5443.13|5442.78|5442.78|5443.13|5443.13|5442.78|5442.78|0
1629889120000|2021-08-25 10:58:40|5442.44|5442.44|5442.1|5442.1|5442.44|5442.44|5442.1|5442.1|0
1629889130000|2021-08-25 10:58:50|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|5441.74|0
1629889140000|2021-08-25 10:59:00|5442.1|5442.1|5442.1|5442.1|5442.1|5442.1|5442.1|5442.1|0
1629889170000|2021-08-25 10:59:30|5441.81|5441.81|5442.1|5442.1|5442.1|5442.1|5441.81|5441.81|0
1629889180000|2021-08-25 10:59:40|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|0
1629889190000|2021-08-25 10:59:50|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1629889200000|2021-08-25 11:00:00|5440.79|5440.79|5440.51|5440.51|5440.79|5440.79|5440.51|5440.51|0
1629889210000|2021-08-25 11:00:10|5440.79|5440.79|5439.73|5439.73|5441.15|5441.15|5439.73|5439.73|0
1629889220000|2021-08-25 11:00:20|5439.37|5439.37|5439.37|5439.37|5439.37|5439.37|5439.37|5439.37|0
1629889320000|2021-08-25 11:02:00|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|5439.09|0
1629889330000|2021-08-25 11:02:10|5439.8|5439.8|5440.16|5440.16|5440.16|5440.16|5439.8|5439.8|0
1629889340000|2021-08-25 11:02:20|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|5440.44|0
1629889350000|2021-08-25 11:02:30|5440.16|5440.16|5440.44|5440.44|5440.44|5440.44|5440.16|5440.16|0
1629889370000|2021-08-25 11:02:50|5440.16|5440.16|5440.16|5440.16|5440.16|5440.16|5440.16|5440.16|0
1629889400000|2021-08-25 11:03:20|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|0
1629889450000|2021-08-25 11:04:10|5440.62|5440.62|5439.18|5439.18|5440.62|5440.62|5439.18|5439.18|0
1629889460000|2021-08-25 11:04:20|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|5439.52|0
1629889470000|2021-08-25 11:04:30|5439.16|5439.16|5438.92|5438.92|5439.16|5439.16|5438.92|5438.92|0
1629889500000|2021-08-25 11:05:00|5439.16|5439.16|5439.4|5439.4|5439.4|5439.4|5439.16|5439.16|0
1629889520000|2021-08-25 11:05:20|5439.12|5439.12|5439.12|5439.12|5439.12|5439.12|5439.12|5439.12|0
1629889540000|2021-08-25 11:05:40|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|5439.47|0
1629889620000|2021-08-25 11:07:00|5439.24|5439.24|5439.36|5439.36|5439.36|5439.36|5439.24|5439.24|0
1629889630000|2021-08-25 11:07:10|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|0
1629889640000|2021-08-25 11:07:20|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|5438.31|0
1629889650000|2021-08-25 11:07:30|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|5438.65|0
1629889670000|2021-08-25 11:07:50|5438.41|5438.41|5438.13|5438.13|5438.41|5438.41|5438.13|5438.13|0
1629889690000|2021-08-25 11:08:10|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|0
1629889760000|2021-08-25 11:09:20|5438.24|5438.24|5438.24|5438.24|5438.24|5438.24|5438.24|5438.24|0
1629889790000|2021-08-25 11:09:50|5437.43|5437.43|5437.31|5437.31|5437.43|5437.43|5437.07|5437.07|0
1629889800000|2021-08-25 11:10:00|5436.95|5436.95|5437.19|5437.19|5437.19|5437.19|5436.95|5436.95|0
1629889810000|2021-08-25 11:10:10|5436.83|5436.83|5437.54|5437.54|5437.54|5437.54|5436.83|5436.83|0
1629889820000|2021-08-25 11:10:20|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|5438.25|0
1629889830000|2021-08-25 11:10:30|5437.91|5437.91|5437.91|5437.91|5437.91|5437.91|5437.91|5437.91|0
1629889850000|2021-08-25 11:10:50|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|5438.03|0
1629889910000|2021-08-25 11:11:50|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|0
1629889920000|2021-08-25 11:12:00|5436.84|5436.84|5435.44|5435.44|5436.84|5436.84|5435.44|5435.44|0
1629889940000|2021-08-25 11:12:20|5435.55|5435.55|5435.55|5435.55|5435.55|5435.55|5435.55|5435.55|0
1629889960000|2021-08-25 11:12:40|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|5435.32|0
1629890000000|2021-08-25 11:13:20|5435.67|5435.67|5435.67|5435.67|5435.67|5435.67|5435.67|5435.67|0
1629890010000|2021-08-25 11:13:30|5435.32|5435.32|5436.03|5436.03|5436.03|5436.03|5435.32|5435.32|0
1629890020000|2021-08-25 11:13:40|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|5435.75|0
1629890060000|2021-08-25 11:14:20|5435.86|5435.86|5436.22|5436.22|5436.22|5436.22|5435.86|5435.86|0
1629890070000|2021-08-25 11:14:30|5436.1|5436.1|5435.98|5435.98|5436.1|5436.1|5435.75|5435.75|0
1629890100000|2021-08-25 11:15:00|5436.32|5436.32|5436.32|5436.32|5436.32|5436.32|5436.32|5436.32|0
1629890110000|2021-08-25 11:15:10|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|0
1629890140000|2021-08-25 11:15:40|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|5435.61|0
1629890150000|2021-08-25 11:15:50|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|5435.73|0
1629890200000|2021-08-25 11:16:40|5436.8|5436.8|5436.91|5436.91|5436.91|5436.91|5436.8|5436.8|0
1629890220000|2021-08-25 11:17:00|5436.57|5436.57|5436.22|5436.22|5436.57|5436.57|5435.88|5435.88|0
1629890250000|2021-08-25 11:17:30|5435.88|5435.88|5435.88|5435.88|5435.88|5435.88|5435.88|5435.88|0
1629890270000|2021-08-25 11:17:50|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|0
1629890310000|2021-08-25 11:18:30|5434.81|5434.81|5434.81|5434.81|5434.81|5434.81|5434.81|5434.81|0
1629890320000|2021-08-25 11:18:40|5434.22|5434.22|5433.86|5433.86|5434.22|5434.22|5433.86|5433.86|0
1629890330000|2021-08-25 11:18:50|5433.63|5433.63|5433.63|5433.63|5433.63|5433.63|5433.63|5433.63|0
1629890340000|2021-08-25 11:19:00|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|5433.34|0
1629890350000|2021-08-25 11:19:10|5432.29|5432.29|5432.65|5432.65|5432.65|5432.65|5432.29|5432.29|0
1629890360000|2021-08-25 11:19:20|5433|5433|5433|5433|5433|5433|5433|5433|0
1629890370000|2021-08-25 11:19:30|5432.77|5432.77|5432.53|5432.53|5433|5433|5432.53|5432.53|0
1629890380000|2021-08-25 11:19:40|5431.46|5431.46|5431.22|5431.22|5431.46|5431.46|5431.11|5431.11|0
1629890400000|2021-08-25 11:20:00|5430.51|5430.51|5429.89|5429.89|5430.51|5430.51|5429.89|5429.89|0
1629890420000|2021-08-25 11:20:20|5429.54|5429.54|5428.83|5428.83|5429.54|5429.54|5428.83|5428.83|0
1629890450000|2021-08-25 11:20:50|5428.59|5428.59|5428.47|5428.47|5428.59|5428.59|5428.47|5428.47|0
1629890460000|2021-08-25 11:21:00|5428.24|5428.24|5427.53|5427.53|5428.24|5428.24|5427.53|5427.53|0
1629890470000|2021-08-25 11:21:10|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|5427.64|0
1629890500000|2021-08-25 11:21:40|5427.29|5427.29|5427.29|5427.29|5427.29|5427.29|5427.29|5427.29|0
1629890520000|2021-08-25 11:22:00|5426.95|5426.95|5427.66|5427.66|5427.66|5427.66|5426.95|5426.95|0
1629890530000|2021-08-25 11:22:10|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|0
1629890560000|2021-08-25 11:22:40|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|0
1629890570000|2021-08-25 11:22:50|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|5428.01|0
1629890580000|2021-08-25 11:23:00|5427.77|5427.77|5427.99|5427.99|5428.11|5428.11|5427.77|5427.77|0
1629890590000|2021-08-25 11:23:10|5426.93|5426.93|5427.64|5427.64|5427.64|5427.64|5426.93|5426.93|0
1629890640000|2021-08-25 11:24:00|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|5427.99|0
1629890650000|2021-08-25 11:24:10|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|0
1629890660000|2021-08-25 11:24:20|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|0
1629890680000|2021-08-25 11:24:40|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|0
1629890720000|2021-08-25 11:25:20|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|0
1629890790000|2021-08-25 11:26:30|5428.59|5428.59|5428.59|5428.59|5428.59|5428.59|5428.59|5428.59|0
1629890820000|2021-08-25 11:27:00|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|5428.35|0
1629890880000|2021-08-25 11:28:00|5429.06|5429.06|5429.41|5429.41|5429.41|5429.41|5429.06|5429.06|0
1629890890000|2021-08-25 11:28:10|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|0
1629890980000|2021-08-25 11:29:40|5429.41|5429.41|5429.06|5429.06|5429.41|5429.41|5429.06|5429.06|0
1629891000000|2021-08-25 11:30:00|5429.89|5429.89|5430.47|5430.47|5430.47|5430.47|5429.89|5429.89|0
1629891030000|2021-08-25 11:30:30|5430.83|5430.83|5431.18|5431.18|5431.18|5431.18|5430.83|5430.83|0
1629891050000|2021-08-25 11:30:50|5431.3|5431.3|5431.64|5431.64|5431.64|5431.64|5431.3|5431.3|0
1629891070000|2021-08-25 11:31:10|5430.93|5430.93|5428.93|5428.93|5430.93|5430.93|5428.93|5428.93|0
1629891080000|2021-08-25 11:31:20|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|0
1629891100000|2021-08-25 11:31:40|5428.47|5428.47|5428.94|5428.94|5428.94|5428.94|5428.11|5428.11|0
1629891130000|2021-08-25 11:32:10|5429.22|5429.22|5428.87|5428.87|5429.22|5429.22|5428.87|5428.87|0
1629891140000|2021-08-25 11:32:20|5428.51|5428.51|5428.51|5428.51|5428.87|5428.87|5428.51|5428.51|0
1629891160000|2021-08-25 11:32:40|5428.87|5428.87|5428.51|5428.51|5428.87|5428.87|5428.51|5428.51|0
1629891180000|2021-08-25 11:33:00|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1629891200000|2021-08-25 11:33:20|5430.64|5430.64|5431.24|5431.24|5431.24|5431.24|5430.64|5430.64|0
1629891220000|2021-08-25 11:33:40|5430.88|5430.88|5430.88|5430.88|5430.88|5430.88|5430.88|5430.88|0
1629891240000|2021-08-25 11:34:00|5430.65|5430.65|5430.65|5430.65|5430.65|5430.65|5430.65|5430.65|0
1629891280000|2021-08-25 11:34:40|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|0
1629891290000|2021-08-25 11:34:50|5431.71|5431.71|5431.71|5431.71|5431.71|5431.71|5431.36|5431.36|0
1629891300000|2021-08-25 11:35:00|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|5432.05|0
1629891320000|2021-08-25 11:35:20|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|5432.41|0
1629891390000|2021-08-25 11:36:30|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|5433.12|0
1629891420000|2021-08-25 11:37:00|5432.76|5432.76|5433|5433|5433|5433|5432.76|5432.76|0
1629891430000|2021-08-25 11:37:10|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|5433.36|0
1629891450000|2021-08-25 11:37:30|5433|5433|5433|5433|5433|5433|5433|5433|0
1629891470000|2021-08-25 11:37:50|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|0
1629891480000|2021-08-25 11:38:00|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|0
1629891500000|2021-08-25 11:38:20|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|0
1629891530000|2021-08-25 11:38:50|5434.58|5434.58|5434.46|5434.46|5434.58|5434.58|5434.46|5434.46|0
1629891550000|2021-08-25 11:39:10|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|0
1629891560000|2021-08-25 11:39:20|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1629891600000|2021-08-25 11:40:00|5435.87|5435.87|5435.87|5435.87|5435.87|5435.87|5435.87|5435.87|0
1629891630000|2021-08-25 11:40:30|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|0
1629891680000|2021-08-25 11:41:20|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|5435.51|0
1629891700000|2021-08-25 11:41:40|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|5435.16|0
1629891730000|2021-08-25 11:42:10|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|0
1629891750000|2021-08-25 11:42:30|5434.69|5434.69|5434.45|5434.45|5434.69|5434.69|5434.45|5434.45|0
1629891760000|2021-08-25 11:42:40|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1629891770000|2021-08-25 11:42:50|5434.93|5434.93|5435.05|5435.05|5435.05|5435.05|5434.93|5434.93|0
1629891780000|2021-08-25 11:43:00|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1629891800000|2021-08-25 11:43:20|5435.05|5435.05|5435.4|5435.4|5435.4|5435.4|5435.05|5435.05|0
1629891810000|2021-08-25 11:43:30|5435.05|5435.05|5435.4|5435.4|5435.4|5435.4|5435.05|5435.05|0
1629891820000|2021-08-25 11:43:40|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|5435.76|0
1629891830000|2021-08-25 11:43:50|5435.99|5435.99|5435.28|5435.28|5435.99|5435.99|5435.28|5435.28|0
1629891850000|2021-08-25 11:44:10|5435.52|5435.52|5435.52|5435.52|5435.52|5435.52|5435.52|5435.52|0
1629891860000|2021-08-25 11:44:20|5435.64|5435.64|5437.16|5437.16|5437.16|5437.16|5435.64|5435.64|0
1629891880000|2021-08-25 11:44:40|5437.4|5437.4|5437.52|5437.52|5437.52|5437.52|5437.4|5437.4|0
1629891910000|2021-08-25 11:45:10|5437.16|5437.16|5437.52|5437.52|5437.52|5437.52|5437.16|5437.16|0
1629891930000|2021-08-25 11:45:30|5437.16|5437.16|5436.23|5436.23|5437.16|5437.16|5436.23|5436.23|0
1629891940000|2021-08-25 11:45:40|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1629892010000|2021-08-25 11:46:50|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|0
1629892120000|2021-08-25 11:48:40|5437.17|5437.17|5437.41|5437.41|5437.41|5437.41|5437.17|5437.17|0
1629892140000|2021-08-25 11:49:00|5437.69|5437.69|5437.93|5437.93|5437.93|5437.93|5437.69|5437.69|0
1629892150000|2021-08-25 11:49:10|5438.17|5438.17|5438.51|5438.51|5438.51|5438.51|5438.17|5438.17|0
1629892160000|2021-08-25 11:49:20|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|0
1629892180000|2021-08-25 11:49:40|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|5439.82|0
1629892200000|2021-08-25 11:50:00|5440.1|5440.1|5439.98|5439.98|5440.1|5440.1|5439.98|5439.98|0
1629892220000|2021-08-25 11:50:20|5439.74|5439.74|5439.98|5439.98|5439.98|5439.98|5439.63|5439.63|0
1629892250000|2021-08-25 11:50:50|5439.86|5439.86|5439.63|5439.63|5439.86|5439.86|5439.63|5439.63|0
1629892260000|2021-08-25 11:51:00|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|0
1629892270000|2021-08-25 11:51:10|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|5439.39|0
1629892280000|2021-08-25 11:51:20|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|0
1629892300000|2021-08-25 11:51:40|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|0
1629892320000|2021-08-25 11:52:00|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|0
1629892330000|2021-08-25 11:52:10|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|5439.86|0
1629892340000|2021-08-25 11:52:20|5440.22|5440.22|5439.86|5439.86|5440.22|5440.22|5439.86|5439.86|0
1629892380000|2021-08-25 11:53:00|5439.51|5439.51|5439.75|5439.75|5439.75|5439.75|5439.51|5439.51|0
1629892410000|2021-08-25 11:53:30|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|5439.98|0
1629892420000|2021-08-25 11:53:40|5440.1|5440.1|5439.76|5439.76|5440.1|5440.1|5439.76|5439.76|0
1629892440000|2021-08-25 11:54:00|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|5439.64|0
1629892460000|2021-08-25 11:54:20|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|5439.29|0
1629892470000|2021-08-25 11:54:30|5438.93|5438.93|5438.58|5438.58|5438.93|5438.93|5438.58|5438.58|0
1629892500000|2021-08-25 11:55:00|5439.21|5439.21|5439.21|5439.21|5439.57|5439.57|5439.21|5439.21|0
1629892520000|2021-08-25 11:55:20|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|5438.87|0
1629892530000|2021-08-25 11:55:30|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|0
1629892550000|2021-08-25 11:55:50|5437.81|5437.81|5438.16|5438.16|5438.16|5438.16|5437.81|5437.81|0
1629892580000|2021-08-25 11:56:20|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|5439.58|0
1629892600000|2021-08-25 11:56:40|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|5440.29|0
1629892620000|2021-08-25 11:57:00|5440.63|5440.63|5440.63|5440.63|5440.63|5440.63|5440.63|5440.63|0
1629892630000|2021-08-25 11:57:10|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|5440.28|0
1629892680000|2021-08-25 11:58:00|5439.92|5439.92|5439.92|5439.92|5439.92|5439.92|5439.92|5439.92|0
1629892690000|2021-08-25 11:58:10|5440.04|5440.04|5440.04|5440.04|5440.04|5440.04|5440.04|5440.04|0
1629892710000|2021-08-25 11:58:30|5439.69|5439.69|5439.69|5439.69|5439.69|5439.69|5439.69|5439.69|0
1629892720000|2021-08-25 11:58:40|5440.04|5440.04|5440.04|5440.04|5440.04|5440.04|5440.04|5440.04|0
1629892770000|2021-08-25 11:59:30|5439.33|5439.33|5439.33|5439.33|5439.33|5439.33|5439.33|5439.33|0
1629892790000|2021-08-25 11:59:50|5437.2|5437.2|5436.96|5436.96|5437.2|5437.2|5436.96|5436.96|0
1629892800000|2021-08-25 12:00:00|5436.73|5436.73|5435.59|5435.59|5436.73|5436.73|5435.59|5435.59|0
1629892810000|2021-08-25 12:00:10|5434.88|5434.88|5434.52|5434.52|5434.88|5434.88|5434.52|5434.52|0
1629892820000|2021-08-25 12:00:20|5434.64|5434.64|5434.52|5434.52|5434.64|5434.64|5434.52|5434.52|0
1629892840000|2021-08-25 12:00:40|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|0
1629892850000|2021-08-25 12:00:50|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629892860000|2021-08-25 12:01:00|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|5435.59|0
1629892890000|2021-08-25 12:01:30|5435.24|5435.24|5435.24|5435.24|5435.24|5435.24|5435.24|5435.24|0
1629892940000|2021-08-25 12:02:20|5434.53|5434.53|5435.6|5435.6|5435.6|5435.6|5434.53|5434.53|0
1629893000000|2021-08-25 12:03:20|5434.89|5434.89|5434.53|5434.53|5434.89|5434.89|5434.53|5434.53|0
1629893040000|2021-08-25 12:04:00|5434.88|5434.88|5435.59|5435.59|5435.59|5435.59|5434.53|5434.53|0
1629893080000|2021-08-25 12:04:40|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|5435.23|0
1629893100000|2021-08-25 12:05:00|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629893110000|2021-08-25 12:05:10|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|0
1629893180000|2021-08-25 12:06:20|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629893190000|2021-08-25 12:06:30|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|5435.82|0
1629893220000|2021-08-25 12:07:00|5436.18|5436.18|5436.18|5436.18|5436.18|5436.18|5436.18|5436.18|0
1629893240000|2021-08-25 12:07:20|5435.82|5435.82|5436.18|5436.18|5436.18|5436.18|5435.82|5435.82|0
1629893260000|2021-08-25 12:07:40|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|5435.47|0
1629893270000|2021-08-25 12:07:50|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|0
1629893280000|2021-08-25 12:08:00|5435.71|5435.71|5435.71|5435.71|5435.71|5435.71|5435.71|5435.71|0
1629893340000|2021-08-25 12:09:00|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|5436.06|0
1629893350000|2021-08-25 12:09:10|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|0
1629893360000|2021-08-25 12:09:20|5437.13|5437.13|5437.13|5437.13|5437.13|5437.13|5437.13|5437.13|0
1629893390000|2021-08-25 12:09:50|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|5437.37|0
1629893420000|2021-08-25 12:10:20|5436.66|5436.66|5436.66|5436.66|5436.66|5436.66|5436.66|5436.66|0
1629893560000|2021-08-25 12:12:40|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|5437.72|0
1629893580000|2021-08-25 12:13:00|5437.01|5437.01|5437.01|5437.01|5437.01|5437.01|5437.01|5437.01|0
1629893590000|2021-08-25 12:13:10|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|0
1629893600000|2021-08-25 12:13:20|5437.02|5437.02|5436.31|5436.31|5437.02|5437.02|5436.31|5436.31|0
1629893630000|2021-08-25 12:13:50|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|0
1629893640000|2021-08-25 12:14:00|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|0
1629893700000|2021-08-25 12:15:00|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|0
1629893710000|2021-08-25 12:15:10|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|0
1629893810000|2021-08-25 12:16:50|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|0
1629893840000|2021-08-25 12:17:20|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|5438.44|0
1629893920000|2021-08-25 12:18:40|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|0
1629893930000|2021-08-25 12:18:50|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|5438.33|0
1629893950000|2021-08-25 12:19:10|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|0
1629893960000|2021-08-25 12:19:20|5437.85|5437.85|5437.85|5437.85|5437.85|5437.85|5437.85|5437.85|0
1629894000000|2021-08-25 12:20:00|5437.5|5437.5|5437.85|5437.85|5438.21|5438.21|5437.5|5437.5|0
1629894010000|2021-08-25 12:20:10|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|0
1629894110000|2021-08-25 12:21:50|5436.92|5436.92|5437.61|5437.61|5437.61|5437.61|5436.92|5436.92|0
1629894130000|2021-08-25 12:22:10|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|5438.32|0
1629894140000|2021-08-25 12:22:20|5438.68|5438.68|5438.32|5438.32|5438.68|5438.68|5438.32|5438.32|0
1629894160000|2021-08-25 12:22:40|5437.97|5437.97|5438.21|5438.21|5438.21|5438.21|5437.97|5437.97|0
1629894210000|2021-08-25 12:23:30|5437.85|5437.85|5437.85|5437.85|5437.85|5437.85|5437.85|5437.85|0
1629894300000|2021-08-25 12:25:00|5438.21|5438.21|5438.9|5438.9|5439.26|5439.26|5438.21|5438.21|0
1629894410000|2021-08-25 12:26:50|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|5439.02|0
1629894420000|2021-08-25 12:27:00|5438.66|5438.66|5438.32|5438.32|5438.66|5438.66|5438.32|5438.32|0
1629894430000|2021-08-25 12:27:10|5437.97|5437.97|5437.97|5437.97|5437.97|5437.97|5437.97|5437.97|0
1629894490000|2021-08-25 12:28:10|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|0
1629894510000|2021-08-25 12:28:30|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|5437.73|0
1629894610000|2021-08-25 12:30:10|5438.09|5438.09|5437.73|5437.73|5438.09|5438.09|5437.73|5437.73|0
1629894630000|2021-08-25 12:30:30|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|0
1629894660000|2021-08-25 12:31:00|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|0
1629894680000|2021-08-25 12:31:20|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|5435.96|0
1629894720000|2021-08-25 12:32:00|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|0
1629894730000|2021-08-25 12:32:10|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|5436.08|0
1629894740000|2021-08-25 12:32:20|5436.19|5436.19|5435.48|5435.48|5436.19|5436.19|5435.48|5435.48|0
1629894780000|2021-08-25 12:33:00|5435.84|5435.84|5435.84|5435.84|5435.84|5435.84|5435.84|5435.84|0
1629894810000|2021-08-25 12:33:30|5436.55|5436.55|5436.9|5436.9|5436.9|5436.9|5436.55|5436.55|0
1629894830000|2021-08-25 12:33:50|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|0
1629894850000|2021-08-25 12:34:10|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|5436.67|0
1629894860000|2021-08-25 12:34:20|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|0
1629894870000|2021-08-25 12:34:30|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|5435.97|0
1629894900000|2021-08-25 12:35:00|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|5436.31|0
1629894990000|2021-08-25 12:36:30|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1629895020000|2021-08-25 12:37:00|5437.26|5437.26|5437.61|5437.61|5437.61|5437.61|5437.26|5437.26|0
1629895030000|2021-08-25 12:37:10|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|0
1629895040000|2021-08-25 12:37:20|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1629895100000|2021-08-25 12:38:20|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|0
1629895150000|2021-08-25 12:39:10|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|5436.55|0
1629895160000|2021-08-25 12:39:20|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|0
1629895180000|2021-08-25 12:39:40|5437.61|5437.61|5438.49|5438.49|5438.83|5438.83|5437.61|5437.61|0
1629895200000|2021-08-25 12:40:00|5438.61|5438.61|5438.95|5438.95|5439.3|5439.3|5438.61|5438.61|0
1629895230000|2021-08-25 12:40:30|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|5438.59|0
1629895270000|2021-08-25 12:41:10|5438.35|5438.35|5438.35|5438.35|5438.35|5438.35|5438.35|5438.35|0
1629895310000|2021-08-25 12:41:50|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|0
1629895320000|2021-08-25 12:42:00|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|5436.11|0
1629895500000|2021-08-25 12:45:00|5435.75|5435.75|5435.99|5435.99|5435.99|5435.99|5435.63|5435.63|0
1629895550000|2021-08-25 12:45:50|5436.22|5436.22|5436.11|5436.11|5436.22|5436.22|5436.11|5436.11|0
1629895570000|2021-08-25 12:46:10|5437.17|5437.17|5437.17|5437.17|5437.17|5437.17|5437.17|5437.17|0
1629895600000|2021-08-25 12:46:40|5437.88|5437.88|5437.53|5437.53|5437.88|5437.88|5437.53|5437.53|0
1629895620000|2021-08-25 12:47:00|5437.17|5437.17|5437.06|5437.06|5437.17|5437.17|5437.06|5437.06|0
1629895630000|2021-08-25 12:47:10|5435.99|5435.99|5435.28|5435.28|5435.99|5435.99|5435.28|5435.28|0
1629895650000|2021-08-25 12:47:30|5434.92|5434.92|5435.28|5435.28|5435.28|5435.28|5434.92|5434.92|0
1629895660000|2021-08-25 12:47:40|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|5434.92|0
1629895710000|2021-08-25 12:48:30|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1629895720000|2021-08-25 12:48:40|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|5434.45|0
1629895740000|2021-08-25 12:49:00|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|5434.69|0
1629895750000|2021-08-25 12:49:10|5434.92|5434.92|5436.22|5436.22|5436.22|5436.22|5434.92|5434.92|0
1629895760000|2021-08-25 12:49:20|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|0
1629895800000|2021-08-25 12:50:00|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|0
1629895870000|2021-08-25 12:51:10|5437.65|5437.65|5437.29|5437.29|5437.65|5437.65|5437.29|5437.29|0
1629895890000|2021-08-25 12:51:30|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|5436.58|0
1629896030000|2021-08-25 12:53:50|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|0
1629896040000|2021-08-25 12:54:00|5437.53|5437.53|5437.53|5437.53|5437.53|5437.53|5437.53|5437.53|0
1629896080000|2021-08-25 12:54:40|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|5437.65|0
1629896090000|2021-08-25 12:54:50|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|0
1629896100000|2021-08-25 12:55:00|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|0
1629896110000|2021-08-25 12:55:10|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|5437.93|0
1629896140000|2021-08-25 12:55:40|5437.57|5437.57|5437.57|5437.57|5437.57|5437.57|5437.57|5437.57|0
1629896200000|2021-08-25 12:56:40|5437.23|5437.23|5436.89|5436.89|5437.23|5437.23|5436.89|5436.89|0
1629896210000|2021-08-25 12:56:50|5436.54|5436.54|5435.83|5435.83|5436.54|5436.54|5435.83|5435.83|0
1629896220000|2021-08-25 12:57:00|5436.17|5436.17|5436.17|5436.17|5436.17|5436.17|5435.83|5435.83|0
1629896230000|2021-08-25 12:57:10|5436.52|5436.52|5437.22|5437.22|5437.22|5437.22|5436.52|5436.52|0
1629896260000|2021-08-25 12:57:40|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|5436.86|0
1629896320000|2021-08-25 12:58:40|5437.1|5437.1|5437.1|5437.1|5437.1|5437.1|5436.98|5436.98|0
1629896350000|2021-08-25 12:59:10|5436.74|5436.74|5437.1|5437.1|5437.1|5437.1|5436.74|5436.74|0
1629896370000|2021-08-25 12:59:30|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|5437.21|0
1629896390000|2021-08-25 12:59:50|5436.98|5436.98|5436.98|5436.98|5436.98|5436.98|5436.98|5436.98|0
1629896400000|2021-08-25 13:00:00|5436.63|5436.63|5436.28|5436.28|5436.63|5436.63|5436.28|5436.28|0
1629896410000|2021-08-25 13:00:10|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|5436.63|0
1629896440000|2021-08-25 13:00:40|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|5436.75|0
1629896450000|2021-08-25 13:00:50|5436.4|5436.4|5436.87|5436.87|5437.22|5437.22|5436.4|5436.4|0
1629896500000|2021-08-25 13:01:40|5436.28|5436.28|5436.28|5436.28|5436.28|5436.28|5436.28|5436.28|0
1629896510000|2021-08-25 13:01:50|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1629896520000|2021-08-25 13:02:00|5436.28|5436.28|5436|5436|5436.28|5436.28|5436|5436|0
1629896540000|2021-08-25 13:02:20|5436.71|5436.71|5436.35|5436.35|5437.06|5437.06|5436.35|5436.35|0
1629896550000|2021-08-25 13:02:30|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1629896570000|2021-08-25 13:02:50|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|5437.06|0
1629896590000|2021-08-25 13:03:10|5437.42|5437.42|5438.13|5438.13|5438.48|5438.48|5437.06|5437.06|0
1629896600000|2021-08-25 13:03:20|5438.48|5438.48|5436.71|5436.71|5438.84|5438.84|5436.71|5436.71|0
1629896610000|2021-08-25 13:03:30|5437.42|5437.42|5437.77|5437.77|5437.77|5437.77|5437.42|5437.42|0
1629896630000|2021-08-25 13:03:50|5438.13|5438.13|5438.84|5438.84|5438.84|5438.84|5438.13|5438.13|0
1629896650000|2021-08-25 13:04:10|5437.77|5437.77|5437.42|5437.42|5437.77|5437.77|5437.42|5437.42|0
1629896660000|2021-08-25 13:04:20|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|5436.71|0
1629896670000|2021-08-25 13:04:30|5434.58|5434.58|5434.49|5434.49|5435.29|5435.29|5434.49|5434.49|0
1629896690000|2021-08-25 13:04:50|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|5435.2|0
1629896700000|2021-08-25 13:05:00|5434.85|5434.85|5435.13|5435.13|5435.49|5435.49|5434.85|5434.85|0
1629896740000|2021-08-25 13:05:40|5434.07|5434.07|5434.07|5434.07|5434.78|5434.78|5434.07|5434.07|0
1629896750000|2021-08-25 13:05:50|5434.41|5434.41|5435.24|5435.24|5435.24|5435.24|5434.41|5434.41|0
1629896780000|2021-08-25 13:06:20|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|0
1629896810000|2021-08-25 13:06:50|5437.61|5437.61|5437.61|5437.61|5437.61|5437.61|5437.61|5437.61|0
1629896820000|2021-08-25 13:07:00|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|5436.9|0
1629896850000|2021-08-25 13:07:30|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|5437.24|0
1629896860000|2021-08-25 13:07:40|5437|5437|5437|5437|5437|5437|5437|5437|0
1629896890000|2021-08-25 13:08:10|5435.58|5435.58|5435.35|5435.35|5435.58|5435.58|5435.23|5435.23|0
1629896900000|2021-08-25 13:08:20|5435.7|5435.7|5435.7|5435.7|5435.7|5435.7|5435.7|5435.7|0
1629896940000|2021-08-25 13:09:00|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|5436.41|0
1629897010000|2021-08-25 13:10:10|5436.69|5436.69|5437.4|5437.4|5437.4|5437.4|5436.69|5436.69|0
1629897020000|2021-08-25 13:10:20|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|0
1629897040000|2021-08-25 13:10:40|5437.05|5437.05|5435.63|5435.63|5437.05|5437.05|5435.63|5435.63|0
1629897090000|2021-08-25 13:11:30|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|0
1629897120000|2021-08-25 13:12:00|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|5436.34|0
1629897140000|2021-08-25 13:12:20|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|0
1629897150000|2021-08-25 13:12:30|5436.57|5436.57|5436.33|5436.33|5436.57|5436.57|5435.98|5435.98|0
1629897180000|2021-08-25 13:13:00|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|0
1629897190000|2021-08-25 13:13:10|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|0
1629897210000|2021-08-25 13:13:30|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|0
1629897240000|2021-08-25 13:14:00|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|5436.69|0
1629897250000|2021-08-25 13:14:10|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|5436.93|0
1629897270000|2021-08-25 13:14:30|5436.81|5436.81|5436.69|5436.69|5436.81|5436.81|5436.69|5436.69|0
1629897290000|2021-08-25 13:14:50|5436.34|5436.34|5436.69|5436.69|5436.69|5436.69|5436.34|5436.34|0
1629897320000|2021-08-25 13:15:20|5436.34|5436.34|5435.63|5435.63|5436.34|5436.34|5435.63|5435.63|0
1629897370000|2021-08-25 13:16:10|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|5435.98|0
1629897430000|2021-08-25 13:17:10|5435.87|5435.87|5435.87|5435.87|5435.87|5435.87|5435.87|5435.87|0
1629897450000|2021-08-25 13:17:30|5435.98|5435.98|5436.1|5436.1|5436.1|5436.1|5435.98|5435.98|0
1629897460000|2021-08-25 13:17:40|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|5436.22|0
1629897480000|2021-08-25 13:18:00|5435.94|5435.94|5435.94|5435.94|5435.94|5435.94|5435.94|5435.94|0
1629897530000|2021-08-25 13:18:50|5437|5437|5437|5437|5437|5437|5437|5437|0
1629897580000|2021-08-25 13:19:40|5436.77|5436.77|5436.77|5436.77|5436.77|5436.77|5436.77|5436.77|0
1629897600000|2021-08-25 13:20:00|5436.53|5436.53|5436.77|5436.77|5436.77|5436.77|5436.53|5436.53|0
1629897660000|2021-08-25 13:21:00|5437.11|5437.11|5437.46|5437.46|5437.46|5437.46|5437.11|5437.11|0
1629897690000|2021-08-25 13:21:30|5436.4|5436.4|5435.33|5435.33|5436.4|5436.4|5434.98|5434.98|0
1629897720000|2021-08-25 13:22:00|5434.99|5434.99|5434.65|5434.65|5434.99|5434.99|5434.65|5434.65|0
1629897730000|2021-08-25 13:22:10|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|0
1629897770000|2021-08-25 13:22:50|5435.35|5435.35|5435.7|5435.7|5435.7|5435.7|5435.35|5435.35|0
1629897780000|2021-08-25 13:23:00|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|5434.99|0
1629897840000|2021-08-25 13:24:00|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|5435.35|0
1629897940000|2021-08-25 13:25:40|5434.64|5434.64|5434.99|5434.99|5434.99|5434.99|5434.64|5434.64|0
1629897950000|2021-08-25 13:25:50|5434.88|5434.88|5434.76|5434.76|5434.99|5434.99|5434.76|5434.76|0
1629897970000|2021-08-25 13:26:10|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|0
1629898000000|2021-08-25 13:26:40|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1629898030000|2021-08-25 13:27:10|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|5434.4|0
1629898050000|2021-08-25 13:27:30|5434.29|5434.29|5433.93|5433.93|5434.29|5434.29|5433.93|5433.93|0
1629898060000|2021-08-25 13:27:40|5434.17|5434.17|5434.17|5434.17|5434.29|5434.29|5434.17|5434.17|0
1629898070000|2021-08-25 13:27:50|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|5434.51|0
1629898140000|2021-08-25 13:29:00|5434.86|5434.86|5434.51|5434.51|5434.86|5434.86|5434.51|5434.51|0
1629898160000|2021-08-25 13:29:20|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|0
1629898200000|2021-08-25 13:30:00|5435.93|5435.93|5433.8|5433.8|5435.93|5435.93|5433.8|5433.8|0
1629898210000|2021-08-25 13:30:10|5434.16|5434.16|5435.7|5435.7|5435.93|5435.93|5434.16|5434.16|0
1629898220000|2021-08-25 13:30:20|5435.34|5435.34|5435.11|5435.11|5435.34|5435.34|5435.11|5435.11|0
1629898230000|2021-08-25 13:30:30|5434.75|5434.75|5435.46|5435.46|5435.46|5435.46|5434.75|5434.75|0
1629898240000|2021-08-25 13:30:40|5436.17|5436.17|5434.63|5434.63|5436.17|5436.17|5434.63|5434.63|0
1629898250000|2021-08-25 13:30:50|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|5434.52|0
1629898260000|2021-08-25 13:31:00|5434.87|5434.87|5434.99|5434.99|5434.99|5434.99|5434.87|5434.87|0
1629898270000|2021-08-25 13:31:10|5434.87|5434.87|5434.52|5434.52|5434.87|5434.87|5434.52|5434.52|0
1629898280000|2021-08-25 13:31:20|5434.87|5434.87|5435.23|5435.23|5435.23|5435.23|5434.87|5434.87|0
1629898290000|2021-08-25 13:31:30|5435.7|5435.7|5435.47|5435.47|5435.7|5435.7|5435.47|5435.47|0
1629898300000|2021-08-25 13:31:40|5434.4|5434.4|5429.55|5429.55|5434.4|5434.4|5429.55|5429.55|0
1629898310000|2021-08-25 13:31:50|5428.84|5428.84|5430.97|5430.97|5430.97|5430.97|5427.77|5427.77|0
1629898320000|2021-08-25 13:32:00|5431.32|5431.32|5431.92|5431.92|5432.27|5432.27|5431.32|5431.32|0
1629898330000|2021-08-25 13:32:10|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|0
1629898340000|2021-08-25 13:32:20|5431.56|5431.56|5430.5|5430.5|5431.56|5431.56|5430.5|5430.5|0
1629898350000|2021-08-25 13:32:30|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|5429.92|0
1629898360000|2021-08-25 13:32:40|5429.56|5429.56|5429.56|5429.56|5429.56|5429.56|5429.56|5429.56|0
1629898370000|2021-08-25 13:32:50|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|0
1629898380000|2021-08-25 13:33:00|5427.43|5427.43|5427.08|5427.08|5428.14|5428.14|5427.08|5427.08|0
1629898390000|2021-08-25 13:33:10|5428.5|5428.5|5429.21|5429.21|5429.21|5429.21|5428.5|5428.5|0
1629898400000|2021-08-25 13:33:20|5429.09|5429.09|5429.44|5429.44|5429.44|5429.44|5429.09|5429.09|0
1629898410000|2021-08-25 13:33:30|5429.8|5429.8|5430.82|5430.82|5430.82|5430.82|5429.8|5429.8|0
1629898420000|2021-08-25 13:33:40|5431.53|5431.53|5431.53|5431.53|5431.53|5431.53|5431.53|5431.53|0
1629898430000|2021-08-25 13:33:50|5430.47|5430.47|5430.11|5430.11|5430.47|5430.47|5430.11|5430.11|0
1629898440000|2021-08-25 13:34:00|5430.47|5430.47|5431.53|5431.53|5431.53|5431.53|5430.47|5430.47|0
1629898450000|2021-08-25 13:34:10|5431.81|5431.81|5431.46|5431.46|5431.81|5431.81|5431.46|5431.46|0
1629898460000|2021-08-25 13:34:20|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|0
1629898470000|2021-08-25 13:34:30|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|5431.93|0
1629898480000|2021-08-25 13:34:40|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|5431.81|0
1629898500000|2021-08-25 13:35:00|5431.45|5431.45|5431.1|5431.1|5431.45|5431.45|5431.1|5431.1|0
1629898510000|2021-08-25 13:35:10|5430.86|5430.86|5430.86|5430.86|5430.86|5430.86|5430.86|5430.86|0
1629898520000|2021-08-25 13:35:20|5430.18|5430.18|5429.84|5429.84|5430.18|5430.18|5429.84|5429.84|0
1629898530000|2021-08-25 13:35:30|5427.62|5427.62|5428.09|5428.09|5428.33|5428.33|5427.62|5427.62|0
1629898540000|2021-08-25 13:35:40|5427.75|5427.75|5428.1|5428.1|5428.1|5428.1|5427.75|5427.75|0
1629898550000|2021-08-25 13:35:50|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1629898580000|2021-08-25 13:36:20|5426.92|5426.92|5427.63|5427.63|5427.63|5427.63|5426.92|5426.92|0
1629898590000|2021-08-25 13:36:30|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|5427.27|0
1629898610000|2021-08-25 13:36:50|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1629898620000|2021-08-25 13:37:00|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|0
1629898640000|2021-08-25 13:37:20|5426.9|5426.9|5426.79|5426.79|5426.9|5426.9|5426.79|5426.79|0
1629898650000|2021-08-25 13:37:30|5427.03|5427.03|5428.09|5428.09|5428.09|5428.09|5427.03|5427.03|0
1629898660000|2021-08-25 13:37:40|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|0
1629898670000|2021-08-25 13:37:50|5428.8|5428.8|5428.45|5428.45|5428.8|5428.8|5428.45|5428.45|0
1629898690000|2021-08-25 13:38:10|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|5428.09|0
1629898730000|2021-08-25 13:38:50|5426.32|5426.32|5427.03|5427.03|5427.03|5427.03|5426.32|5426.32|0
1629898740000|2021-08-25 13:39:00|5426.67|5426.67|5426.09|5426.09|5426.67|5426.67|5426.09|5426.09|0
1629898800000|2021-08-25 13:40:00|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|0
1629898810000|2021-08-25 13:40:10|5426.8|5426.8|5422.52|5422.52|5426.8|5426.8|5422.52|5422.52|0
1629898820000|2021-08-25 13:40:20|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|5423.58|0
1629898830000|2021-08-25 13:40:30|5423.23|5423.23|5422.87|5422.87|5423.23|5423.23|5422.87|5422.87|0
1629898850000|2021-08-25 13:40:50|5423.58|5423.58|5424.16|5424.16|5424.16|5424.16|5423.58|5423.58|0
1629898860000|2021-08-25 13:41:00|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|5424.28|0
1629898890000|2021-08-25 13:41:30|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|5424.86|0
1629898900000|2021-08-25 13:41:40|5426.99|5426.99|5427.27|5427.27|5427.27|5427.27|5426.99|5426.99|0
1629898910000|2021-08-25 13:41:50|5426.92|5426.92|5427.03|5427.03|5427.03|5427.03|5426.92|5426.92|0
1629898950000|2021-08-25 13:42:30|5427.27|5427.27|5427.63|5427.63|5427.63|5427.63|5427.27|5427.27|0
1629898990000|2021-08-25 13:43:10|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|0
1629899000000|2021-08-25 13:43:20|5428.32|5428.32|5427.61|5427.61|5428.32|5428.32|5427.61|5427.61|0
1629899010000|2021-08-25 13:43:30|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|0
1629899030000|2021-08-25 13:43:50|5427.85|5427.85|5427.73|5427.73|5427.85|5427.85|5427.73|5427.73|0
1629899040000|2021-08-25 13:44:00|5428.07|5428.07|5429.49|5429.49|5429.49|5429.49|5428.07|5428.07|0
1629899050000|2021-08-25 13:44:10|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1629899060000|2021-08-25 13:44:20|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|0
1629899080000|2021-08-25 13:44:40|5428.07|5428.07|5427.49|5427.49|5428.07|5428.07|5427.49|5427.49|0
1629899090000|2021-08-25 13:44:50|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|0
1629899100000|2021-08-25 13:45:00|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|5427.14|0
1629899180000|2021-08-25 13:46:20|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|5426.78|0
1629899220000|2021-08-25 13:47:00|5426.43|5426.43|5426.78|5426.78|5426.78|5426.78|5426.43|5426.43|0
1629899270000|2021-08-25 13:47:50|5426.43|5426.43|5426.78|5426.78|5426.78|5426.78|5426.43|5426.43|0
1629899300000|2021-08-25 13:48:20|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1629899310000|2021-08-25 13:48:30|5426.08|5426.08|5426.08|5426.08|5426.08|5426.08|5426.08|5426.08|0
1629899320000|2021-08-25 13:48:40|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1629899330000|2021-08-25 13:48:50|5427.5|5427.5|5428.09|5428.09|5428.09|5428.09|5427.5|5427.5|0
1629899340000|2021-08-25 13:49:00|5427.73|5427.73|5427.14|5427.14|5427.73|5427.73|5427.14|5427.14|0
1629899350000|2021-08-25 13:49:10|5427.38|5427.38|5427.74|5427.74|5427.74|5427.74|5427.38|5427.38|0
1629899370000|2021-08-25 13:49:30|5427.98|5427.98|5426.39|5426.39|5427.98|5427.98|5426.39|5426.39|0
1629899380000|2021-08-25 13:49:40|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.39|5426.39|0
1629899390000|2021-08-25 13:49:50|5427.81|5427.81|5427.1|5427.1|5427.81|5427.81|5427.1|5427.1|0
1629899400000|2021-08-25 13:50:00|5426.75|5426.75|5426.04|5426.04|5426.75|5426.75|5426.04|5426.04|0
1629899410000|2021-08-25 13:50:10|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|5426.15|0
1629899430000|2021-08-25 13:50:30|5425.09|5425.09|5425.44|5425.44|5425.8|5425.8|5425.09|5425.09|0
1629899440000|2021-08-25 13:50:40|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|5425.09|0
1629899460000|2021-08-25 13:51:00|5424.73|5424.73|5424.73|5424.73|5424.73|5424.73|5424.73|5424.73|0
1629899470000|2021-08-25 13:51:10|5424.38|5424.38|5427.46|5427.46|5427.46|5427.46|5424.38|5424.38|0
1629899480000|2021-08-25 13:51:20|5426.75|5426.75|5426.51|5426.51|5426.75|5426.75|5426.51|5426.51|0
1629899500000|2021-08-25 13:51:40|5426.15|5426.15|5425.8|5425.8|5426.15|5426.15|5425.8|5425.8|0
1629899510000|2021-08-25 13:51:50|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|0
1629899520000|2021-08-25 13:52:00|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|5425.8|0
1629899530000|2021-08-25 13:52:10|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|5425.44|0
1629899570000|2021-08-25 13:52:50|5425.09|5425.09|5425.8|5425.8|5425.8|5425.8|5425.09|5425.09|0
1629899580000|2021-08-25 13:53:00|5426.38|5426.38|5426.14|5426.14|5426.38|5426.38|5426.14|5426.14|0
1629899590000|2021-08-25 13:53:10|5426.26|5426.26|5426.26|5426.26|5426.26|5426.26|5426.26|5426.26|0
1629899650000|2021-08-25 13:54:10|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|5426.61|0
1629899660000|2021-08-25 13:54:20|5426.97|5426.97|5427.32|5427.32|5427.32|5427.32|5426.97|5426.97|0
1629899680000|2021-08-25 13:54:40|5427.68|5427.68|5428.03|5428.03|5428.39|5428.39|5427.68|5427.68|0
1629899690000|2021-08-25 13:54:50|5428.27|5428.27|5428.63|5428.63|5428.63|5428.63|5428.27|5428.27|0
1629899710000|2021-08-25 13:55:10|5428.87|5428.87|5428.87|5428.87|5428.87|5428.87|5428.87|5428.87|0
1629899740000|2021-08-25 13:55:40|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|5428.51|0
1629899760000|2021-08-25 13:56:00|5428.27|5428.27|5428.27|5428.27|5428.27|5428.27|5428.27|5428.27|0
1629899780000|2021-08-25 13:56:20|5427.92|5427.92|5427.56|5427.56|5427.92|5427.92|5427.56|5427.56|0
1629899790000|2021-08-25 13:56:30|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|0
1629899810000|2021-08-25 13:56:50|5428.27|5428.27|5428.27|5428.27|5428.27|5428.27|5427.92|5427.92|0
1629899820000|2021-08-25 13:57:00|5427.92|5427.92|5428.27|5428.27|5428.27|5428.27|5427.92|5427.92|0
1629899830000|2021-08-25 13:57:10|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|5428.63|0
1629899840000|2021-08-25 13:57:20|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|5427.92|0
1629899850000|2021-08-25 13:57:30|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|0
1629899860000|2021-08-25 13:57:40|5427.21|5427.21|5426.61|5426.61|5427.21|5427.21|5426.61|5426.61|0
1629899880000|2021-08-25 13:58:00|5426.97|5426.97|5427.32|5427.32|5427.32|5427.32|5426.97|5426.97|0
1629899890000|2021-08-25 13:58:10|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|5427.2|0
1629899910000|2021-08-25 13:58:30|5427.91|5427.91|5427.91|5427.91|5427.91|5427.91|5427.91|5427.91|0
1629899930000|2021-08-25 13:58:50|5428.62|5428.62|5428.86|5428.86|5428.86|5428.86|5428.62|5428.62|0
1629899940000|2021-08-25 13:59:00|5428.98|5428.98|5428.98|5428.98|5429.1|5429.1|5428.98|5428.98|0
1629899950000|2021-08-25 13:59:10|5429.1|5429.1|5429.1|5429.1|5429.1|5429.1|5429.1|5429.1|0
1629900000000|2021-08-25 14:00:00|5431.23|5431.23|5432.29|5432.29|5432.29|5432.29|5431.23|5431.23|0
1629900010000|2021-08-25 14:00:10|5431.94|5431.94|5432.65|5432.65|5432.65|5432.65|5431.94|5431.94|0
1629900020000|2021-08-25 14:00:20|5432.29|5432.29|5432.93|5432.93|5432.93|5432.93|5432.29|5432.29|0
1629900030000|2021-08-25 14:00:30|5432.57|5432.57|5432.57|5432.57|5432.57|5432.57|5432.57|5432.57|0
1629900040000|2021-08-25 14:00:40|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|5433.28|0
1629900060000|2021-08-25 14:01:00|5432.93|5432.93|5432.93|5432.93|5432.93|5432.93|5432.93|5432.93|0
1629900070000|2021-08-25 14:01:10|5433.17|5433.17|5433.52|5433.52|5433.52|5433.52|5433.17|5433.17|0
1629900080000|2021-08-25 14:01:20|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|5433.88|0
1629900110000|2021-08-25 14:01:50|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|5433.52|0
1629900120000|2021-08-25 14:02:00|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|5433.17|0
1629900140000|2021-08-25 14:02:20|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|5433.65|0
1629900160000|2021-08-25 14:02:40|5434|5434|5433.65|5433.65|5434|5434|5433.65|5433.65|0
1629900170000|2021-08-25 14:02:50|5433.29|5433.29|5434.7|5434.7|5434.7|5434.7|5433.29|5433.29|0
1629900180000|2021-08-25 14:03:00|5435.41|5435.41|5436.12|5436.12|5436.12|5436.12|5435.41|5435.41|0
1629900190000|2021-08-25 14:03:10|5436|5436|5435.29|5435.29|5436|5436|5435.29|5435.29|0
1629900200000|2021-08-25 14:03:20|5436.35|5436.35|5436.35|5436.35|5436.35|5436.35|5436.35|5436.35|0
1629900210000|2021-08-25 14:03:30|5436.64|5436.64|5436.98|5436.98|5436.98|5436.98|5436.64|5436.64|0
1629900220000|2021-08-25 14:03:40|5436.62|5436.62|5436.62|5436.62|5436.62|5436.62|5436.27|5436.27|0
1629900250000|2021-08-25 14:04:10|5436.28|5436.28|5436.64|5436.64|5436.64|5436.64|5435.93|5435.93|0
1629900260000|2021-08-25 14:04:20|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|5436.87|0
1629900270000|2021-08-25 14:04:30|5436.16|5436.16|5435.81|5435.81|5436.16|5436.16|5435.81|5435.81|0
1629900280000|2021-08-25 14:04:40|5436.09|5436.09|5436.68|5436.68|5436.68|5436.68|5436.09|5436.09|0
1629900300000|2021-08-25 14:05:00|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|5437.04|0
1629900310000|2021-08-25 14:05:10|5436.56|5436.56|5436.92|5436.92|5437.27|5437.27|5436.56|5436.56|0
1629900350000|2021-08-25 14:05:50|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|5436.56|0
1629900360000|2021-08-25 14:06:00|5436.21|5436.21|5437.51|5437.51|5437.51|5437.51|5436.21|5436.21|0
1629900370000|2021-08-25 14:06:10|5437.27|5437.27|5437.27|5437.27|5437.63|5437.63|5436.92|5436.92|0
1629900400000|2021-08-25 14:06:40|5437.16|5437.16|5437.16|5437.16|5437.16|5437.16|5437.16|5437.16|0
1629900430000|2021-08-25 14:07:10|5436.21|5436.21|5435.5|5435.5|5436.21|5436.21|5435.5|5435.5|0
1629900440000|2021-08-25 14:07:20|5435.14|5435.14|5436.21|5436.21|5436.21|5436.21|5435.14|5435.14|0
1629900460000|2021-08-25 14:07:40|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|5435.5|0
1629900490000|2021-08-25 14:08:10|5435.62|5435.62|5436.68|5436.68|5436.68|5436.68|5435.62|5435.62|0
1629900510000|2021-08-25 14:08:30|5436.33|5436.33|5436.67|5436.67|5436.67|5436.67|5436.33|5436.33|0
1629900540000|2021-08-25 14:09:00|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|5437.02|0
1629900550000|2021-08-25 14:09:10|5437.38|5437.38|5437.02|5437.02|5437.73|5437.73|5437.02|5437.02|0
1629900580000|2021-08-25 14:09:40|5436.67|5436.67|5436.68|5436.68|5437.02|5437.02|5436.67|5436.67|0
1629900610000|2021-08-25 14:10:10|5436.33|5436.33|5437.39|5437.39|5437.39|5437.39|5436.33|5436.33|0
1629900620000|2021-08-25 14:10:20|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|0
1629900630000|2021-08-25 14:10:30|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|0
1629900650000|2021-08-25 14:10:50|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|0
1629900660000|2021-08-25 14:11:00|5436.92|5436.92|5436.92|5436.92|5436.92|5436.92|5436.56|5436.56|0
1629900670000|2021-08-25 14:11:10|5437.27|5437.27|5437.61|5437.61|5437.61|5437.61|5436.92|5436.92|0
1629900680000|2021-08-25 14:11:20|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|5437.26|0
1629900710000|2021-08-25 14:11:50|5437.14|5437.14|5437.13|5437.13|5437.47|5437.47|5436.91|5436.91|0
1629900720000|2021-08-25 14:12:00|5436.77|5436.77|5436.77|5436.77|5436.77|5436.77|5436.77|5436.77|0
1629900730000|2021-08-25 14:12:10|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|5436.42|0
1629900740000|2021-08-25 14:12:20|5436.06|5436.06|5435.71|5435.71|5436.06|5436.06|5435.71|5435.71|0
1629900750000|2021-08-25 14:12:30|5435.36|5435.36|5434.42|5434.42|5435.36|5435.36|5434.42|5434.42|0
1629900760000|2021-08-25 14:12:40|5434.66|5434.66|5434.66|5434.66|5434.66|5434.66|5434.66|5434.66|0
1629900780000|2021-08-25 14:13:00|5434.3|5434.3|5434.07|5434.07|5434.3|5434.3|5434.07|5434.07|0
1629900800000|2021-08-25 14:13:20|5434.42|5434.42|5434.31|5434.31|5434.42|5434.42|5434.31|5434.31|0
1629900850000|2021-08-25 14:14:10|5434.66|5434.66|5435.02|5435.02|5435.02|5435.02|5434.66|5434.66|0
1629900870000|2021-08-25 14:14:30|5434.31|5434.31|5434.31|5434.31|5434.31|5434.31|5434.31|5434.31|0
1629900880000|2021-08-25 14:14:40|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|0
1629900890000|2021-08-25 14:14:50|5434.31|5434.31|5434.78|5434.78|5434.78|5434.78|5434.31|5434.31|0
1629900910000|2021-08-25 14:15:10|5435.84|5435.84|5435.13|5435.13|5435.84|5435.84|5435.13|5435.13|0
1629900930000|2021-08-25 14:15:30|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|0
1629900960000|2021-08-25 14:16:00|5435.49|5435.49|5435.73|5435.73|5435.73|5435.73|5435.49|5435.49|0
1629900970000|2021-08-25 14:16:10|5435.97|5435.97|5436.66|5436.66|5436.66|5436.66|5435.97|5435.97|0
1629900990000|2021-08-25 14:16:30|5436.07|5436.07|5436.07|5436.07|5436.07|5436.07|5436.07|5436.07|0
1629901000000|2021-08-25 14:16:40|5435.36|5435.36|5435|5435|5435.36|5435.36|5435|5435|0
1629901020000|2021-08-25 14:17:00|5434.66|5434.66|5434.66|5434.66|5434.66|5434.66|5434.66|5434.66|0
1629901030000|2021-08-25 14:17:10|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|5434.78|0
1629901040000|2021-08-25 14:17:20|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|5434.07|0
1629901070000|2021-08-25 14:17:50|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|0
1629901090000|2021-08-25 14:18:10|5433.48|5433.48|5432.41|5432.41|5433.76|5433.76|5432.41|5432.41|0
1629901100000|2021-08-25 14:18:20|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|5432.17|0
1629901120000|2021-08-25 14:18:40|5431.82|5431.82|5431.58|5431.58|5431.82|5431.82|5431.58|5431.58|0
1629901150000|2021-08-25 14:19:10|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|0
1629901210000|2021-08-25 14:20:10|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1629901230000|2021-08-25 14:20:30|5431.58|5431.58|5431.35|5431.35|5431.58|5431.58|5431.35|5431.35|0
1629901240000|2021-08-25 14:20:40|5431.58|5431.58|5431.82|5431.82|5431.82|5431.82|5431.58|5431.58|0
1629901250000|2021-08-25 14:20:50|5432.16|5432.16|5432.5|5432.5|5432.5|5432.5|5432.16|5432.16|0
1629901260000|2021-08-25 14:21:00|5431.8|5431.8|5431.46|5431.46|5431.8|5431.8|5431.46|5431.46|0
1629901290000|2021-08-25 14:21:30|5431.11|5431.11|5430.75|5430.75|5431.11|5431.11|5430.75|5430.75|0
1629901310000|2021-08-25 14:21:50|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1629901320000|2021-08-25 14:22:00|5430.64|5430.64|5431.69|5431.69|5431.69|5431.69|5430.64|5430.64|0
1629901340000|2021-08-25 14:22:20|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|5432.04|0
1629901370000|2021-08-25 14:22:50|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1629901390000|2021-08-25 14:23:10|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|5431.33|0
1629901400000|2021-08-25 14:23:20|5430.86|5430.86|5431.22|5431.22|5431.56|5431.56|5430.86|5430.86|0
1629901410000|2021-08-25 14:23:30|5430.51|5430.51|5430.15|5430.15|5430.51|5430.51|5430.15|5430.15|0
1629901440000|2021-08-25 14:24:00|5429.91|5429.91|5429.56|5429.56|5429.91|5429.91|5429.56|5429.56|0
1629901450000|2021-08-25 14:24:10|5429.91|5429.91|5429.91|5429.91|5429.91|5429.91|5429.91|5429.91|0
1629901510000|2021-08-25 14:25:10|5429.56|5429.56|5429.91|5429.91|5429.91|5429.91|5429.56|5429.56|0
1629901520000|2021-08-25 14:25:20|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|5429.57|0
1629901530000|2021-08-25 14:25:30|5429.93|5429.93|5429.57|5429.57|5429.93|5429.93|5429.57|5429.57|0
1629901540000|2021-08-25 14:25:40|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|5429.22|0
1629901560000|2021-08-25 14:26:00|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|5428.98|0
1629901580000|2021-08-25 14:26:20|5429.33|5429.33|5428.98|5428.98|5429.33|5429.33|5428.62|5428.62|0
1629901590000|2021-08-25 14:26:30|5428.62|5428.62|5428.62|5428.62|5428.62|5428.62|5428.62|5428.62|0
1629901610000|2021-08-25 14:26:50|5428.28|5428.28|5427.93|5427.93|5428.28|5428.28|5427.93|5427.93|0
1629901620000|2021-08-25 14:27:00|5427.69|5427.69|5427.34|5427.34|5427.69|5427.69|5427.34|5427.34|0
1629901630000|2021-08-25 14:27:10|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|5427.69|0
1629901640000|2021-08-25 14:27:20|5428.4|5428.4|5428.74|5428.74|5428.74|5428.74|5428.4|5428.4|0
1629901650000|2021-08-25 14:27:30|5429.1|5429.1|5430.16|5430.16|5430.16|5430.16|5429.1|5429.1|0
1629901660000|2021-08-25 14:27:40|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|5430.05|0
1629901690000|2021-08-25 14:28:10|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|5429.69|0
1629901710000|2021-08-25 14:28:30|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|0
1629901760000|2021-08-25 14:29:20|5430.16|5430.16|5430.16|5430.16|5430.16|5430.16|5430.16|5430.16|0
1629901770000|2021-08-25 14:29:30|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|5429.81|0
1629901820000|2021-08-25 14:30:20|5430.87|5430.87|5430.87|5430.87|5431.58|5431.58|5430.87|5430.87|0
1629901830000|2021-08-25 14:30:30|5430.16|5430.16|5429.81|5429.81|5430.16|5430.16|5429.81|5429.81|0
1629901840000|2021-08-25 14:30:40|5429.45|5429.45|5430.16|5430.16|5430.16|5430.16|5429.45|5429.45|0
1629901860000|2021-08-25 14:31:00|5429.92|5429.92|5428.59|5428.59|5429.92|5429.92|5428.59|5428.59|0
1629901890000|2021-08-25 14:31:30|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|5429.29|0
1629901900000|2021-08-25 14:31:40|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|5428.93|0
1629901950000|2021-08-25 14:32:30|5429.29|5429.29|5429.64|5429.64|5429.64|5429.64|5429.29|5429.29|0
1629901960000|2021-08-25 14:32:40|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|5429.88|0
1629902030000|2021-08-25 14:33:50|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|0
1629902040000|2021-08-25 14:34:00|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|0
1629902050000|2021-08-25 14:34:10|5431.3|5431.3|5431.3|5431.3|5431.3|5431.3|5431.3|5431.3|0
1629902080000|2021-08-25 14:34:40|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|5431.54|0
1629902110000|2021-08-25 14:35:10|5431.89|5431.89|5431.78|5431.78|5431.89|5431.89|5431.78|5431.78|0
1629902130000|2021-08-25 14:35:30|5432.06|5432.06|5432.06|5432.06|5432.06|5432.06|5432.06|5432.06|0
1629902150000|2021-08-25 14:35:50|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|5431.94|0
1629902160000|2021-08-25 14:36:00|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|5432.29|0
1629902180000|2021-08-25 14:36:20|5431.94|5431.94|5431.23|5431.23|5431.94|5431.94|5431.23|5431.23|0
1629902190000|2021-08-25 14:36:30|5430.99|5430.99|5430.99|5430.99|5430.99|5430.99|5430.99|5430.99|0
1629902230000|2021-08-25 14:37:10|5431.35|5431.35|5431.35|5431.35|5431.35|5431.35|5431.35|5431.35|0
1629902240000|2021-08-25 14:37:20|5430.99|5430.99|5430.75|5430.75|5430.99|5430.99|5430.75|5430.75|0
1629902250000|2021-08-25 14:37:30|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1629902270000|2021-08-25 14:37:50|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|0
1629902300000|2021-08-25 14:38:20|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|0
1629902310000|2021-08-25 14:38:30|5430.75|5430.75|5431.09|5431.09|5431.09|5431.09|5430.75|5430.75|0
1629902330000|2021-08-25 14:38:50|5431.21|5431.21|5431.57|5431.57|5431.57|5431.57|5431.21|5431.21|0
1629902350000|2021-08-25 14:39:10|5432.28|5432.28|5431.92|5431.92|5432.28|5432.28|5431.92|5431.92|0
1629902370000|2021-08-25 14:39:30|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|5432.63|0
1629902380000|2021-08-25 14:39:40|5431.92|5431.92|5431.92|5431.92|5431.92|5431.92|5431.92|5431.92|0
1629902390000|2021-08-25 14:39:50|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|5431.21|0
1629902410000|2021-08-25 14:40:10|5430.98|5430.98|5430.98|5430.98|5430.98|5430.98|5430.98|5430.98|0
1629902420000|2021-08-25 14:40:20|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|5430.62|0
1629902440000|2021-08-25 14:40:40|5430.27|5430.27|5429.91|5429.91|5430.27|5430.27|5429.91|5429.91|0
1629902490000|2021-08-25 14:41:30|5429.67|5429.67|5429.08|5429.08|5429.67|5429.67|5429.08|5429.08|0
1629902510000|2021-08-25 14:41:50|5429.2|5429.2|5427.63|5427.63|5429.2|5429.2|5427.63|5427.63|0
1629902550000|2021-08-25 14:42:30|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|5427.98|0
1629902560000|2021-08-25 14:42:40|5428.69|5428.69|5428.81|5428.81|5428.81|5428.81|5428.69|5428.69|0
1629902570000|2021-08-25 14:42:50|5429.16|5429.16|5429.52|5429.52|5429.52|5429.52|5429.16|5429.16|0
1629902600000|2021-08-25 14:43:20|5429.16|5429.16|5428.81|5428.81|5429.16|5429.16|5428.81|5428.81|0
1629902640000|2021-08-25 14:44:00|5428.45|5428.45|5428.1|5428.1|5428.45|5428.45|5428.1|5428.1|0
1629902650000|2021-08-25 14:44:10|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|0
1629902660000|2021-08-25 14:44:20|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|5428.45|0
1629902700000|2021-08-25 14:45:00|5428.81|5428.81|5430.45|5430.45|5430.45|5430.45|5428.81|5428.81|0
1629902720000|2021-08-25 14:45:20|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|5430.11|0
1629902790000|2021-08-25 14:46:30|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|0
1629902810000|2021-08-25 14:46:50|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|5430.23|0
1629902870000|2021-08-25 14:47:50|5430.94|5430.94|5430.83|5430.83|5430.94|5430.94|5430.83|5430.83|0
1629902890000|2021-08-25 14:48:10|5430.12|5430.12|5430.83|5430.83|5430.83|5430.83|5430.12|5430.12|0
1629902900000|2021-08-25 14:48:20|5431.89|5431.89|5431.18|5431.18|5431.89|5431.89|5431.18|5431.18|0
1629902920000|2021-08-25 14:48:40|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|0
1629902930000|2021-08-25 14:48:50|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|0
1629902940000|2021-08-25 14:49:00|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|5430.35|0
1629902950000|2021-08-25 14:49:10|5430.07|5430.07|5430.07|5430.07|5430.07|5430.07|5430.07|5430.07|0
1629902960000|2021-08-25 14:49:20|5429.72|5429.72|5430.78|5430.78|5430.78|5430.78|5429.72|5429.72|0
1629902970000|2021-08-25 14:49:30|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|5431.49|0
1629902980000|2021-08-25 14:49:40|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|0
1629903000000|2021-08-25 14:50:00|5430.19|5430.19|5429.96|5429.96|5430.19|5430.19|5429.6|5429.6|0
1629903010000|2021-08-25 14:50:10|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|0
1629903020000|2021-08-25 14:50:20|5429.84|5429.84|5429.84|5429.84|5429.84|5429.84|5429.84|5429.84|0
1629903040000|2021-08-25 14:50:40|5430.07|5430.07|5430.55|5430.55|5430.55|5430.55|5430.07|5430.07|0
1629903050000|2021-08-25 14:50:50|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|5431.26|0
1629903060000|2021-08-25 14:51:00|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|0
1629903070000|2021-08-25 14:51:10|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|0
1629903110000|2021-08-25 14:51:50|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|0
1629903120000|2021-08-25 14:52:00|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|0
1629903130000|2021-08-25 14:52:10|5429.84|5429.84|5429.84|5429.84|5429.84|5429.84|5429.84|5429.84|0
1629903140000|2021-08-25 14:52:20|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|0
1629903180000|2021-08-25 14:53:00|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|5429.72|0
1629903190000|2021-08-25 14:53:10|5429.37|5429.37|5429.72|5429.72|5429.72|5429.72|5429.37|5429.37|0
1629903200000|2021-08-25 14:53:20|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|5429.6|0
1629903250000|2021-08-25 14:54:10|5429.25|5429.25|5428.89|5428.89|5429.25|5429.25|5428.89|5428.89|0
1629903270000|2021-08-25 14:54:30|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|5429.25|0
1629903300000|2021-08-25 14:55:00|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|5428.89|0
1629903330000|2021-08-25 14:55:30|5428.54|5428.54|5428.89|5428.89|5428.89|5428.89|5428.54|5428.54|0
1629903350000|2021-08-25 14:55:50|5430.54|5430.54|5430.54|5430.54|5430.54|5430.54|5430.54|5430.54|0
1629903370000|2021-08-25 14:56:10|5430.18|5430.18|5430.3|5430.3|5430.3|5430.3|5430.18|5430.18|0
1629903380000|2021-08-25 14:56:20|5430.42|5430.42|5430.06|5430.06|5430.42|5430.42|5430.06|5430.06|0
1629903390000|2021-08-25 14:56:30|5430.3|5430.3|5430.31|5430.31|5430.65|5430.65|5430.3|5430.3|0
1629903400000|2021-08-25 14:56:40|5430.07|5430.07|5430.07|5430.07|5430.07|5430.07|5430.07|5430.07|0
1629903410000|2021-08-25 14:56:50|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|0
1629903430000|2021-08-25 14:57:10|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|0
1629903440000|2021-08-25 14:57:20|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|0
1629903470000|2021-08-25 14:57:50|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|0
1629903480000|2021-08-25 14:58:00|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|5430.31|0
1629903500000|2021-08-25 14:58:20|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|0
1629903510000|2021-08-25 14:58:30|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|0
1629903540000|2021-08-25 14:59:00|5429.88|5429.88|5430.24|5430.24|5430.24|5430.24|5429.88|5429.88|0
1629903620000|2021-08-25 15:00:20|5429.88|5429.88|5430.24|5430.24|5430.24|5430.24|5429.88|5429.88|0
1629903650000|2021-08-25 15:00:50|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|0
1629903670000|2021-08-25 15:01:10|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|5430.47|0
1629903680000|2021-08-25 15:01:20|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|5431.05|0
1629903710000|2021-08-25 15:01:50|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|0
1629903730000|2021-08-25 15:02:10|5429.99|5429.99|5429.99|5429.99|5429.99|5429.99|5429.99|5429.99|0
1629903740000|2021-08-25 15:02:20|5429.63|5429.63|5429.29|5429.29|5429.63|5429.63|5429.29|5429.29|0
1629903780000|2021-08-25 15:03:00|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|5429.65|0
1629903820000|2021-08-25 15:03:40|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1629903830000|2021-08-25 15:03:50|5429.88|5429.88|5429.53|5429.53|5429.88|5429.88|5429.53|5429.53|0
1629903840000|2021-08-25 15:04:00|5429.76|5429.76|5429.29|5429.29|5429.76|5429.76|5429.29|5429.29|0
1629903850000|2021-08-25 15:04:10|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|5428.94|0
1629903860000|2021-08-25 15:04:20|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|5428.7|0
1629903890000|2021-08-25 15:04:50|5427.99|5427.99|5427.75|5427.75|5427.99|5427.99|5427.75|5427.75|0
1629903900000|2021-08-25 15:05:00|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|0
1629903910000|2021-08-25 15:05:10|5427.04|5427.04|5427.04|5427.04|5427.04|5427.04|5427.04|5427.04|0
1629903950000|2021-08-25 15:05:50|5427.75|5427.75|5427.05|5427.05|5427.75|5427.75|5427.05|5427.05|0
1629903960000|2021-08-25 15:06:00|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1629903970000|2021-08-25 15:06:10|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|5427.05|0
1629903980000|2021-08-25 15:06:20|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|5426.57|0
1629904010000|2021-08-25 15:06:50|5427.28|5427.28|5427.3|5427.3|5427.99|5427.99|5427.28|5427.28|0
1629904020000|2021-08-25 15:07:00|5426.59|5426.59|5426.83|5426.83|5426.83|5426.83|5426.35|5426.35|0
1629904030000|2021-08-25 15:07:10|5426.59|5426.59|5426.35|5426.35|5426.59|5426.59|5426.35|5426.35|0
1629904050000|2021-08-25 15:07:30|5426.23|5426.23|5426.23|5426.23|5426.23|5426.23|5426.23|5426.23|0
1629904080000|2021-08-25 15:08:00|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|0
1629904100000|2021-08-25 15:08:20|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|5425.64|0
1629904120000|2021-08-25 15:08:40|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|5425.99|0
1629904170000|2021-08-25 15:09:30|5426.23|5426.23|5426.59|5426.59|5426.59|5426.59|5426.23|5426.23|0
1629904190000|2021-08-25 15:09:50|5428.01|5428.01|5428.37|5428.37|5428.37|5428.37|5428.01|5428.01|0
1629904200000|2021-08-25 15:10:00|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|5428.49|0
1629904220000|2021-08-25 15:10:20|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|5428.83|0
1629904230000|2021-08-25 15:10:30|5428.47|5428.47|5429.18|5429.18|5429.18|5429.18|5428.47|5428.47|0
1629904270000|2021-08-25 15:11:10|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|0
1629904280000|2021-08-25 15:11:20|5429.42|5429.42|5429.42|5429.42|5429.42|5429.42|5429.42|5429.42|0
1629904290000|2021-08-25 15:11:30|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|5429.77|0
1629904390000|2021-08-25 15:13:10|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|5429.53|0
1629904400000|2021-08-25 15:13:20|5429.77|5429.77|5431.06|5431.06|5431.06|5431.06|5429.77|5429.77|0
1629904420000|2021-08-25 15:13:40|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|0
1629904430000|2021-08-25 15:13:50|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|0
1629904460000|2021-08-25 15:14:20|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|5430.83|0
1629904480000|2021-08-25 15:14:40|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|5430.71|0
1629904490000|2021-08-25 15:14:50|5430.99|5430.99|5430.99|5430.99|5430.99|5430.99|5430.99|5430.99|0
1629904510000|2021-08-25 15:15:10|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|0
1629904530000|2021-08-25 15:15:30|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|5430.4|0
1629904550000|2021-08-25 15:15:50|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|5430.28|0
1629904560000|2021-08-25 15:16:00|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|5430.63|0
1629904590000|2021-08-25 15:16:30|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|0
1629904650000|2021-08-25 15:17:30|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|5430.52|0
1629904690000|2021-08-25 15:18:10|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|5430.64|0
1629904700000|2021-08-25 15:18:20|5431.35|5431.35|5431.35|5431.35|5431.35|5431.35|5431.35|5431.35|0
1629904730000|2021-08-25 15:18:50|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|5431.07|0
1629904740000|2021-08-25 15:19:00|5430.95|5430.95|5430.59|5430.59|5430.95|5430.95|5430.59|5430.59|0
1629904760000|2021-08-25 15:19:20|5430.24|5430.24|5430.24|5430.24|5430.59|5430.59|5430.24|5430.24|0
1629904780000|2021-08-25 15:19:40|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|0
1629904810000|2021-08-25 15:20:10|5431.19|5431.19|5431.19|5431.19|5431.19|5431.19|5430.83|5430.83|0
1629904820000|2021-08-25 15:20:20|5430.83|5430.83|5430.48|5430.48|5430.83|5430.83|5430.48|5430.48|0
1629904840000|2021-08-25 15:20:40|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|0
1629904860000|2021-08-25 15:21:00|5430.48|5430.48|5430.12|5430.12|5430.48|5430.48|5430.12|5430.12|0
1629904870000|2021-08-25 15:21:10|5430.24|5430.24|5430.36|5430.36|5430.36|5430.36|5430.24|5430.24|0
1629904880000|2021-08-25 15:21:20|5430.47|5430.47|5430.59|5430.59|5430.59|5430.59|5430.47|5430.47|0
1629904890000|2021-08-25 15:21:30|5430.47|5430.47|5430.59|5430.59|5430.59|5430.59|5430.47|5430.47|0
1629904900000|2021-08-25 15:21:40|5430.95|5430.95|5430.95|5430.95|5430.95|5430.95|5430.95|5430.95|0
1629904910000|2021-08-25 15:21:50|5431.29|5431.29|5431.29|5431.29|5431.29|5431.29|5431.29|5431.29|0
1629904980000|2021-08-25 15:23:00|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|0
1629905010000|2021-08-25 15:23:30|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|5430.81|0
1629905040000|2021-08-25 15:24:00|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|0
1629905060000|2021-08-25 15:24:20|5430.36|5430.36|5430.36|5430.36|5430.36|5430.36|5430.36|5430.36|0
1629905070000|2021-08-25 15:24:30|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|5430.7|0
1629905110000|2021-08-25 15:25:10|5430.34|5430.34|5430|5430|5430.34|5430.34|5430|5430|0
1629905120000|2021-08-25 15:25:20|5430.36|5430.36|5429.76|5429.76|5430.36|5430.36|5429.76|5429.76|0
1629905150000|2021-08-25 15:25:50|5430|5430|5430.36|5430.36|5430.36|5430.36|5430|5430|0
1629905180000|2021-08-25 15:26:20|5431.07|5431.07|5430.24|5430.24|5431.07|5431.07|5430.24|5430.24|0
1629905200000|2021-08-25 15:26:40|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|5430.59|0
1629905210000|2021-08-25 15:26:50|5430.35|5430.35|5430.59|5430.59|5430.59|5430.59|5430.35|5430.35|0
1629905230000|2021-08-25 15:27:10|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|0
1629905240000|2021-08-25 15:27:20|5430|5430|5430.34|5430.34|5430.68|5430.68|5430|5430|0
1629905250000|2021-08-25 15:27:30|5430.68|5430.68|5430.33|5430.33|5430.68|5430.68|5430.33|5430.33|0
1629905270000|2021-08-25 15:27:50|5430.56|5430.56|5430.44|5430.44|5430.56|5430.56|5430.33|5430.33|0
1629905280000|2021-08-25 15:28:00|5430.1|5430.1|5429.75|5429.75|5430.1|5430.1|5429.75|5429.75|0
1629905290000|2021-08-25 15:28:10|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|0
1629905300000|2021-08-25 15:28:20|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|5429.28|0
1629905310000|2021-08-25 15:28:30|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|5428.92|0
1629905320000|2021-08-25 15:28:40|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|5428.58|0
1629905330000|2021-08-25 15:28:50|5428.93|5428.93|5429.17|5429.17|5429.17|5429.17|5428.93|5428.93|0
1629905340000|2021-08-25 15:29:00|5429.51|5429.51|5429.16|5429.16|5429.51|5429.51|5429.16|5429.16|0
1629905350000|2021-08-25 15:29:10|5429.87|5429.87|5429.99|5429.99|5429.99|5429.99|5429.16|5429.16|0
1629905360000|2021-08-25 15:29:20|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|0
1629905370000|2021-08-25 15:29:30|5430.34|5430.34|5429.91|5429.91|5430.38|5430.38|5429.91|5429.91|0
1629905380000|2021-08-25 15:29:40|5429.63|5429.63|5429.51|5429.51|5429.63|5429.63|5429.28|5429.28|0
1629905390000|2021-08-25 15:29:50|5429.85|5429.85|5430.73|5430.73|5430.73|5430.73|5429.5|5429.5|0
1629962100000|2021-08-26 07:15:00|5401.09|5401.09|5396.82|5396.82|5401.09|5401.09|5396.82|5396.82|0
1629962110000|2021-08-26 07:15:10|5397.18|5397.18|5396.89|5396.89|5397.96|5397.96|5396.89|5396.89|0
1629962120000|2021-08-26 07:15:20|5397.95|5397.95|5398.08|5398.08|5398.08|5398.08|5397.24|5397.24|0
1629962130000|2021-08-26 07:15:30|5398.55|5398.55|5400.25|5400.25|5400.61|5400.61|5398.55|5398.55|0
1629962140000|2021-08-26 07:15:40|5400.61|5400.61|5400.25|5400.25|5400.61|5400.61|5400.25|5400.25|0
1629962160000|2021-08-26 07:16:00|5400.6|5400.6|5399.89|5399.89|5400.6|5400.6|5399.89|5399.89|0
1629962170000|2021-08-26 07:16:10|5399.18|5399.18|5400.6|5400.6|5400.6|5400.6|5399.18|5399.18|0
1629962180000|2021-08-26 07:16:20|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|0
1629962190000|2021-08-26 07:16:30|5400.24|5400.24|5400.32|5400.32|5400.32|5400.32|5399.96|5399.96|0
1629962200000|2021-08-26 07:16:40|5400.66|5400.66|5400.3|5400.3|5400.66|5400.66|5400.3|5400.3|0
1629962210000|2021-08-26 07:16:50|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|5401.01|0
1629962250000|2021-08-26 07:17:30|5401.48|5401.48|5400.77|5400.77|5401.48|5401.48|5400.77|5400.77|0
1629962260000|2021-08-26 07:17:40|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|0
1629962270000|2021-08-26 07:17:50|5401.85|5401.85|5401.38|5401.38|5401.85|5401.85|5401.38|5401.38|0
1629962280000|2021-08-26 07:18:00|5402.8|5402.8|5402.21|5402.21|5402.8|5402.8|5401.73|5401.73|0
1629962300000|2021-08-26 07:18:20|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1629962310000|2021-08-26 07:18:30|5402.31|5402.31|5400.31|5400.31|5402.31|5402.31|5400.31|5400.31|0
1629962320000|2021-08-26 07:18:40|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|5399.83|0
1629962330000|2021-08-26 07:18:50|5399.59|5399.59|5399.59|5399.59|5399.59|5399.59|5399.59|5399.59|0
1629962340000|2021-08-26 07:19:00|5399.83|5399.83|5399.71|5399.71|5399.83|5399.83|5399.47|5399.47|0
1629962360000|2021-08-26 07:19:20|5400.07|5400.07|5400.07|5400.07|5400.07|5400.07|5400.07|5400.07|0
1629962370000|2021-08-26 07:19:30|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|0
1629962390000|2021-08-26 07:19:50|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|5402.79|0
1629962400000|2021-08-26 07:20:00|5403.03|5403.03|5403.71|5403.71|5403.71|5403.71|5403.03|5403.03|0
1629962420000|2021-08-26 07:20:20|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|0
1629962430000|2021-08-26 07:20:30|5403.7|5403.7|5403.7|5403.7|5403.7|5403.7|5403.7|5403.7|0
1629962440000|2021-08-26 07:20:40|5404.76|5404.76|5405.12|5405.12|5405.12|5405.12|5404.76|5404.76|0
1629962450000|2021-08-26 07:20:50|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|5404.76|0
1629962460000|2021-08-26 07:21:00|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|5404.05|0
1629962470000|2021-08-26 07:21:10|5404.41|5404.41|5403.93|5403.93|5404.41|5404.41|5403.93|5403.93|0
1629962500000|2021-08-26 07:21:40|5404.28|5404.28|5403.66|5403.66|5404.28|5404.28|5403.66|5403.66|0
1629962510000|2021-08-26 07:21:50|5402.97|5402.97|5403.32|5403.32|5403.32|5403.32|5402.97|5402.97|0
1629962520000|2021-08-26 07:22:00|5405.1|5405.1|5404.03|5404.03|5405.1|5405.1|5404.03|5404.03|0
1629962530000|2021-08-26 07:22:10|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1629962560000|2021-08-26 07:22:40|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|0
1629962580000|2021-08-26 07:23:00|5402.63|5402.63|5402.39|5402.39|5402.63|5402.63|5402.39|5402.39|0
1629962590000|2021-08-26 07:23:10|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|0
1629962610000|2021-08-26 07:23:30|5400.97|5400.97|5401.32|5401.32|5401.32|5401.32|5400.97|5400.97|0
1629962620000|2021-08-26 07:23:40|5402.03|5402.03|5402.03|5402.03|5402.03|5402.03|5402.03|5402.03|0
1629962630000|2021-08-26 07:23:50|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|0
1629962640000|2021-08-26 07:24:00|5401.44|5401.44|5401.2|5401.2|5401.44|5401.44|5401.2|5401.2|0
1629962650000|2021-08-26 07:24:10|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1629962660000|2021-08-26 07:24:20|5402.5|5402.5|5402.5|5402.5|5402.5|5402.5|5402.5|5402.5|0
1629962670000|2021-08-26 07:24:30|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1629962690000|2021-08-26 07:24:50|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|0
1629962700000|2021-08-26 07:25:00|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|0
1629962710000|2021-08-26 07:25:10|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|0
1629962730000|2021-08-26 07:25:30|5401.94|5401.94|5401.01|5401.01|5401.94|5401.94|5401.01|5401.01|0
1629962750000|2021-08-26 07:25:50|5400.67|5400.67|5401.35|5401.35|5401.35|5401.35|5400.67|5400.67|0
1629962780000|2021-08-26 07:26:20|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|0
1629962790000|2021-08-26 07:26:30|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|5403.82|0
1629962810000|2021-08-26 07:26:50|5404.18|5404.18|5404.53|5404.53|5404.53|5404.53|5404.18|5404.18|0
1629962820000|2021-08-26 07:27:00|5403.82|5403.82|5405.45|5405.45|5405.45|5405.45|5403.82|5403.82|0
1629962830000|2021-08-26 07:27:10|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|5405.81|0
1629962840000|2021-08-26 07:27:20|5405.47|5405.47|5405.47|5405.47|5405.47|5405.47|5405.23|5405.23|0
1629962850000|2021-08-26 07:27:30|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|0
1629962860000|2021-08-26 07:27:40|5404.77|5404.77|5404.53|5404.53|5404.77|5404.77|5404.53|5404.53|0
1629962870000|2021-08-26 07:27:50|5403.47|5403.47|5403.7|5403.7|5403.7|5403.7|5403.47|5403.47|0
1629962880000|2021-08-26 07:28:00|5403.47|5403.47|5401.14|5401.14|5403.47|5403.47|5401.14|5401.14|0
1629962890000|2021-08-26 07:28:10|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|0
1629962930000|2021-08-26 07:28:50|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|0
1629962940000|2021-08-26 07:29:00|5401.5|5401.5|5401.49|5401.49|5402.21|5402.21|5401.49|5401.49|0
1629962950000|2021-08-26 07:29:10|5403.26|5403.26|5402.2|5402.2|5403.26|5403.26|5402.2|5402.2|0
1629962960000|2021-08-26 07:29:20|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|0
1629962970000|2021-08-26 07:29:30|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|0
1629962990000|2021-08-26 07:29:50|5400.91|5400.91|5399.96|5399.96|5400.91|5400.91|5399.96|5399.96|0
1629963000000|2021-08-26 07:30:00|5401.38|5401.38|5401.38|5401.38|5401.38|5401.38|5401.38|5401.38|0
1629963060000|2021-08-26 07:31:00|5401.15|5401.15|5400.08|5400.08|5401.15|5401.15|5400.08|5400.08|0
1629963100000|2021-08-26 07:31:40|5401.5|5401.5|5401.5|5401.5|5401.5|5401.5|5401.5|5401.5|0
1629963110000|2021-08-26 07:31:50|5401.22|5401.22|5400.87|5400.87|5401.22|5401.22|5400.87|5400.87|0
1629963160000|2021-08-26 07:32:40|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|5401.1|0
1629963180000|2021-08-26 07:33:00|5403.23|5403.23|5403.94|5403.94|5403.94|5403.94|5402.88|5402.88|0
1629963190000|2021-08-26 07:33:10|5404.18|5404.18|5403.71|5403.71|5404.18|5404.18|5403.47|5403.47|0
1629963200000|2021-08-26 07:33:20|5403.36|5403.36|5403.47|5403.47|5403.47|5403.47|5403.36|5403.36|0
1629963210000|2021-08-26 07:33:30|5403|5403|5403.35|5403.35|5403.35|5403.35|5403|5403|0
1629963230000|2021-08-26 07:33:50|5403|5403|5403.35|5403.35|5403.35|5403.35|5402.64|5402.64|0
1629963240000|2021-08-26 07:34:00|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|5403.11|0
1629963250000|2021-08-26 07:34:10|5402.76|5402.76|5403|5403|5403|5403|5402.76|5402.76|0
1629963260000|2021-08-26 07:34:20|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|0
1629963270000|2021-08-26 07:34:30|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|0
1629963280000|2021-08-26 07:34:40|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|5402.63|0
1629963290000|2021-08-26 07:34:50|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|5402.97|0
1629963300000|2021-08-26 07:35:00|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|0
1629963310000|2021-08-26 07:35:10|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|0
1629963340000|2021-08-26 07:35:40|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1629963390000|2021-08-26 07:36:30|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|0
1629963410000|2021-08-26 07:36:50|5404.26|5404.26|5407.45|5407.45|5407.45|5407.45|5404.26|5404.26|0
1629963420000|2021-08-26 07:37:00|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|0
1629963440000|2021-08-26 07:37:20|5406.62|5406.62|5406.86|5406.86|5406.86|5406.86|5406.62|5406.62|0
1629963450000|2021-08-26 07:37:30|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|0
1629963490000|2021-08-26 07:38:10|5405.72|5405.72|5405.36|5405.36|5405.72|5405.72|5405.36|5405.36|0
1629963510000|2021-08-26 07:38:30|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|0
1629963560000|2021-08-26 07:39:20|5405.38|5405.38|5405.73|5405.73|5405.73|5405.73|5405.38|5405.38|0
1629963570000|2021-08-26 07:39:30|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|5405.97|0
1629963580000|2021-08-26 07:39:40|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|0
1629963590000|2021-08-26 07:39:50|5405.97|5405.97|5405.62|5405.62|5405.97|5405.97|5405.62|5405.62|0
1629963600000|2021-08-26 07:40:00|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|0
1629963620000|2021-08-26 07:40:20|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|0
1629963630000|2021-08-26 07:40:30|5407.11|5407.11|5406.76|5406.76|5407.11|5407.11|5406.05|5406.05|0
1629963660000|2021-08-26 07:41:00|5406.4|5406.4|5406.13|5406.13|5406.84|5406.84|5406.13|5406.13|0
1629963670000|2021-08-26 07:41:10|5405.79|5405.79|5406.03|5406.03|5406.03|5406.03|5405.79|5405.79|0
1629963690000|2021-08-26 07:41:30|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|0
1629963700000|2021-08-26 07:41:40|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|0
1629963720000|2021-08-26 07:42:00|5404.39|5404.39|5404.15|5404.15|5404.39|5404.39|5404.15|5404.15|0
1629963740000|2021-08-26 07:42:20|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|0
1629963780000|2021-08-26 07:43:00|5403.68|5403.68|5403.68|5403.68|5403.68|5403.68|5403.68|5403.68|0
1629963790000|2021-08-26 07:43:10|5404.03|5404.03|5404.03|5404.03|5404.03|5404.03|5404.03|5404.03|0
1629963820000|2021-08-26 07:43:40|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1629963840000|2021-08-26 07:44:00|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|0
1629963860000|2021-08-26 07:44:20|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|5402.24|0
1629963870000|2021-08-26 07:44:30|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1629963900000|2021-08-26 07:45:00|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1629963920000|2021-08-26 07:45:20|5402.26|5402.26|5401.9|5401.9|5402.26|5402.26|5401.9|5401.9|0
1629963930000|2021-08-26 07:45:30|5401.55|5401.55|5401.43|5401.43|5401.55|5401.55|5401.43|5401.43|0
1629963940000|2021-08-26 07:45:40|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|0
1629963960000|2021-08-26 07:46:00|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|0
1629963990000|2021-08-26 07:46:30|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|0
1629964000000|2021-08-26 07:46:40|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|0
1629964020000|2021-08-26 07:47:00|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|0
1629964090000|2021-08-26 07:48:10|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|0
1629964130000|2021-08-26 07:48:50|5401.54|5401.54|5402.02|5402.02|5402.02|5402.02|5401.54|5401.54|0
1629964140000|2021-08-26 07:49:00|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|0
1629964160000|2021-08-26 07:49:20|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1629964190000|2021-08-26 07:49:50|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1629964220000|2021-08-26 07:50:20|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1629964260000|2021-08-26 07:51:00|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|0
1629964280000|2021-08-26 07:51:20|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|0
1629964320000|2021-08-26 07:52:00|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|0
1629964340000|2021-08-26 07:52:20|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|0
1629964360000|2021-08-26 07:52:40|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|0
1629964380000|2021-08-26 07:53:00|5403.01|5403.01|5403.01|5403.01|5403.01|5403.01|5403.01|5403.01|0
1629964420000|2021-08-26 07:53:40|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1629964460000|2021-08-26 07:54:20|5401.59|5401.59|5401.59|5401.59|5401.59|5401.59|5401.59|5401.59|0
1629964480000|2021-08-26 07:54:40|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|5401.87|0
1629964490000|2021-08-26 07:54:50|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|0
1629964500000|2021-08-26 07:55:00|5400.92|5400.92|5401.4|5401.4|5401.4|5401.4|5400.92|5400.92|0
1629964540000|2021-08-26 07:55:40|5399.98|5399.98|5400.33|5400.33|5400.69|5400.69|5399.98|5399.98|0
1629964550000|2021-08-26 07:55:50|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|0
1629964560000|2021-08-26 07:56:00|5401.04|5401.04|5401.04|5401.04|5401.04|5401.04|5401.04|5401.04|0
1629964570000|2021-08-26 07:56:10|5401.16|5401.16|5401.52|5401.52|5401.52|5401.52|5401.16|5401.16|0
1629964580000|2021-08-26 07:56:20|5401.87|5401.87|5402.23|5402.23|5402.23|5402.23|5401.87|5401.87|0
1629964610000|2021-08-26 07:56:50|5403.29|5403.29|5403.29|5403.29|5403.29|5403.29|5403.29|5403.29|0
1629964620000|2021-08-26 07:57:00|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|5402.94|0
1629964640000|2021-08-26 07:57:20|5403.05|5403.05|5403.41|5403.41|5403.41|5403.41|5403.05|5403.05|0
1629964660000|2021-08-26 07:57:40|5403.13|5403.13|5403.13|5403.13|5403.13|5403.13|5403.13|5403.13|0
1629964670000|2021-08-26 07:57:50|5403.48|5403.48|5403.84|5403.84|5403.84|5403.84|5403.48|5403.48|0
1629964680000|2021-08-26 07:58:00|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|5404.07|0
1629964690000|2021-08-26 07:58:10|5404.99|5404.99|5405.23|5405.23|5405.47|5405.47|5404.99|5404.99|0
1629964700000|2021-08-26 07:58:20|5405.57|5405.57|5407.57|5407.57|5407.57|5407.57|5405.23|5405.23|0
1629964720000|2021-08-26 07:58:40|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|0
1629964740000|2021-08-26 07:59:00|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|0
1629964750000|2021-08-26 07:59:10|5406.5|5406.5|5406.16|5406.16|5406.5|5406.5|5406.16|5406.16|0
1629964760000|2021-08-26 07:59:20|5405.68|5405.68|5405.92|5405.92|5405.92|5405.92|5405.68|5405.68|0
1629964780000|2021-08-26 07:59:40|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|0
1629964790000|2021-08-26 07:59:50|5405.3|5405.3|5405.66|5405.66|5405.66|5405.66|5405.3|5405.3|0
1629964800000|2021-08-26 08:00:00|5406|5406|5406|5406|5406|5406|5406|5406|0
1629964810000|2021-08-26 08:00:10|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1629964860000|2021-08-26 08:01:00|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1629964870000|2021-08-26 08:01:10|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|5409.89|0
1629964880000|2021-08-26 08:01:20|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|5409.18|0
1629964890000|2021-08-26 08:01:30|5409.53|5409.53|5410.24|5410.24|5410.24|5410.24|5409.53|5409.53|0
1629964900000|2021-08-26 08:01:40|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|5409.96|0
1629964930000|2021-08-26 08:02:10|5408.9|5408.9|5408.62|5408.62|5408.9|5408.9|5408.62|5408.62|0
1629964960000|2021-08-26 08:02:40|5407.91|5407.91|5407.81|5407.81|5408.15|5408.15|5407.81|5407.81|0
1629964980000|2021-08-26 08:03:00|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|0
1629965000000|2021-08-26 08:03:20|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|0
1629965010000|2021-08-26 08:03:30|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|5409.91|0
1629965020000|2021-08-26 08:03:40|5409.44|5409.44|5409.79|5409.79|5409.79|5409.79|5409.44|5409.44|0
1629965030000|2021-08-26 08:03:50|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|0
1629965040000|2021-08-26 08:04:00|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|5408.96|0
1629965050000|2021-08-26 08:04:10|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|5408.25|0
1629965060000|2021-08-26 08:04:20|5408.49|5408.49|5408.15|5408.15|5408.49|5408.49|5408.15|5408.15|0
1629965100000|2021-08-26 08:05:00|5408.5|5408.5|5411.31|5411.31|5411.31|5411.31|5408.5|5408.5|0
1629965120000|2021-08-26 08:05:20|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|0
1629965130000|2021-08-26 08:05:30|5411.31|5411.31|5411.55|5411.55|5411.55|5411.55|5411.31|5411.31|0
1629965160000|2021-08-26 08:06:00|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|5411.21|0
1629965180000|2021-08-26 08:06:20|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|5410.87|0
1629965230000|2021-08-26 08:07:10|5406.86|5406.86|5408.15|5408.15|5408.15|5408.15|5406.86|5406.86|0
1629965240000|2021-08-26 08:07:20|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|0
1629965250000|2021-08-26 08:07:30|5408.74|5408.74|5408.74|5408.74|5408.98|5408.98|5408.74|5408.74|0
1629965260000|2021-08-26 08:07:40|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|0
1629965300000|2021-08-26 08:08:20|5408.05|5408.05|5406.22|5406.22|5408.05|5408.05|5406.22|5406.22|0
1629965310000|2021-08-26 08:08:30|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|0
1629965330000|2021-08-26 08:08:50|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|0
1629965340000|2021-08-26 08:09:00|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|5405.17|0
1629965350000|2021-08-26 08:09:10|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|0
1629965370000|2021-08-26 08:09:30|5405.04|5405.04|5405.04|5405.04|5405.04|5405.04|5405.04|5405.04|0
1629965400000|2021-08-26 08:10:00|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|0
1629965450000|2021-08-26 08:10:50|5403.38|5403.38|5403.38|5403.38|5403.38|5403.38|5403.38|5403.38|0
1629965480000|2021-08-26 08:11:20|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|5403.74|0
1629965490000|2021-08-26 08:11:30|5404.8|5404.8|5404.8|5404.8|5404.8|5404.8|5404.8|5404.8|0
1629965540000|2021-08-26 08:12:20|5405.08|5405.08|5405.08|5405.08|5405.08|5405.08|5405.08|5405.08|0
1629965550000|2021-08-26 08:12:30|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|5406.5|0
1629965560000|2021-08-26 08:12:40|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|0
1629965620000|2021-08-26 08:13:40|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|5405.44|0
1629965650000|2021-08-26 08:14:10|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|5405.79|0
1629965660000|2021-08-26 08:14:20|5405.32|5405.32|5405.66|5405.66|5405.66|5405.66|5405.32|5405.32|0
1629965670000|2021-08-26 08:14:30|5405.3|5405.3|5404.96|5404.96|5405.3|5405.3|5404.96|5404.96|0
1629965680000|2021-08-26 08:14:40|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|5404.72|0
1629965700000|2021-08-26 08:15:00|5404.38|5404.38|5404.38|5404.38|5404.38|5404.38|5404.38|5404.38|0
1629965780000|2021-08-26 08:16:20|5404.62|5404.62|5404.62|5404.62|5404.62|5404.62|5404.62|5404.62|0
1629965800000|2021-08-26 08:16:40|5404.27|5404.27|5404.27|5404.27|5404.62|5404.62|5404.27|5404.27|0
1629965820000|2021-08-26 08:17:00|5403.67|5403.67|5402.61|5402.61|5403.67|5403.67|5402.61|5402.61|0
1629965830000|2021-08-26 08:17:10|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|0
1629965840000|2021-08-26 08:17:20|5402.03|5402.03|5402.03|5402.03|5402.03|5402.03|5402.03|5402.03|0
1629965880000|2021-08-26 08:18:00|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|0
1629965940000|2021-08-26 08:19:00|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|0
1629965960000|2021-08-26 08:19:20|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|5400.25|0
1629965970000|2021-08-26 08:19:30|5400.01|5400.01|5399.77|5399.77|5400.01|5400.01|5399.77|5399.77|0
1629966000000|2021-08-26 08:20:00|5397.29|5397.29|5399.77|5399.77|5399.77|5399.77|5397.29|5397.29|0
1629966020000|2021-08-26 08:20:20|5400.12|5400.12|5401.43|5401.43|5401.43|5401.43|5399.76|5399.76|0
1629966080000|2021-08-26 08:21:20|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|0
1629966110000|2021-08-26 08:21:50|5401.53|5401.53|5401.53|5401.53|5401.53|5401.53|5401.53|5401.53|0
1629966120000|2021-08-26 08:22:00|5402.24|5402.24|5401.88|5401.88|5402.24|5402.24|5401.88|5401.88|0
1629966140000|2021-08-26 08:22:20|5402.35|5402.35|5402.35|5402.35|5402.71|5402.71|5402.35|5402.35|0
1629966150000|2021-08-26 08:22:30|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|0
1629966190000|2021-08-26 08:23:10|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|5403.18|0
1629966250000|2021-08-26 08:24:10|5402.84|5402.84|5402.84|5402.84|5403.18|5403.18|5402.84|5402.84|0
1629966270000|2021-08-26 08:24:30|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|0
1629966290000|2021-08-26 08:24:50|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1629966300000|2021-08-26 08:25:00|5403.14|5403.14|5403.14|5403.14|5403.14|5403.14|5403.14|5403.14|0
1629966370000|2021-08-26 08:26:10|5401.73|5401.73|5401.38|5401.38|5401.73|5401.73|5401.38|5401.38|0
1629966460000|2021-08-26 08:27:40|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|5401.14|0
1629966490000|2021-08-26 08:28:10|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|5401.02|0
1629966510000|2021-08-26 08:28:30|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|5401.73|0
1629966540000|2021-08-26 08:29:00|5402.09|5402.09|5401.26|5401.26|5402.09|5402.09|5401.02|5401.02|0
1629966550000|2021-08-26 08:29:10|5400.55|5400.55|5400.91|5400.91|5400.91|5400.91|5400.55|5400.55|0
1629966560000|2021-08-26 08:29:20|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|0
1629966580000|2021-08-26 08:29:40|5400.43|5400.43|5401.14|5401.14|5401.14|5401.14|5400.43|5400.43|0
1629966600000|2021-08-26 08:30:00|5401.5|5401.5|5402.08|5402.08|5402.08|5402.08|5401.5|5401.5|0
1629966610000|2021-08-26 08:30:10|5401.8|5401.8|5401.44|5401.44|5401.8|5401.8|5401.44|5401.44|0
1629966620000|2021-08-26 08:30:20|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|0
1629966680000|2021-08-26 08:31:20|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1629966700000|2021-08-26 08:31:40|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1629966710000|2021-08-26 08:31:50|5402.51|5402.51|5402.51|5402.51|5402.51|5402.51|5402.51|5402.51|0
1629966720000|2021-08-26 08:32:00|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|5402.15|0
1629966750000|2021-08-26 08:32:30|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1629966830000|2021-08-26 08:33:50|5401.44|5401.44|5401.56|5401.56|5401.56|5401.56|5401.44|5401.44|0
1629966840000|2021-08-26 08:34:00|5401.22|5401.22|5401.22|5401.22|5401.22|5401.22|5401.22|5401.22|0
1629966850000|2021-08-26 08:34:10|5400.51|5400.51|5401.07|5401.07|5401.07|5401.07|5400.51|5400.51|0
1629966870000|2021-08-26 08:34:30|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|0
1629966900000|2021-08-26 08:35:00|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|0
1629966910000|2021-08-26 08:35:10|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|5400.48|0
1629966920000|2021-08-26 08:35:20|5400.83|5400.83|5401.19|5401.19|5401.19|5401.19|5400.83|5400.83|0
1629966950000|2021-08-26 08:35:50|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|0
1629966980000|2021-08-26 08:36:20|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|5400.72|0
1629966990000|2021-08-26 08:36:30|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|0
1629967000000|2021-08-26 08:36:40|5401.29|5401.29|5402.36|5402.36|5402.36|5402.36|5401.29|5401.29|0
1629967010000|2021-08-26 08:36:50|5402|5402|5402.34|5402.34|5402.34|5402.34|5402|5402|0
1629967020000|2021-08-26 08:37:00|5402.46|5402.46|5402.46|5402.46|5402.46|5402.46|5402.46|5402.46|0
1629967030000|2021-08-26 08:37:10|5402.11|5402.11|5402.11|5402.11|5402.11|5402.11|5402.11|5402.11|0
1629967050000|2021-08-26 08:37:30|5401.76|5401.76|5401.76|5401.76|5401.76|5401.76|5401.76|5401.76|0
1629967130000|2021-08-26 08:38:50|5402.47|5402.47|5402.12|5402.12|5402.47|5402.47|5402.12|5402.12|0
1629967140000|2021-08-26 08:39:00|5402.36|5402.36|5402.36|5402.36|5402.36|5402.36|5402.36|5402.36|0
1629967190000|2021-08-26 08:39:50|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|0
1629967200000|2021-08-26 08:40:00|5399.41|5399.41|5399.41|5399.41|5399.65|5399.65|5399.41|5399.41|0
1629967220000|2021-08-26 08:40:20|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|0
1629967240000|2021-08-26 08:40:40|5399.77|5399.77|5399.41|5399.41|5399.77|5399.77|5399.41|5399.41|0
1629967280000|2021-08-26 08:41:20|5399.18|5399.18|5398.11|5398.11|5399.18|5399.18|5398.11|5398.11|0
1629967290000|2021-08-26 08:41:30|5397.87|5397.87|5397.76|5397.76|5397.87|5397.87|5397.52|5397.52|0
1629967300000|2021-08-26 08:41:40|5398.11|5398.11|5398.47|5398.47|5398.47|5398.47|5398.11|5398.11|0
1629967310000|2021-08-26 08:41:50|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1629967320000|2021-08-26 08:42:00|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1629967350000|2021-08-26 08:42:30|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|0
1629967400000|2021-08-26 08:43:20|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1629967410000|2021-08-26 08:43:30|5398.25|5398.25|5397.89|5397.89|5398.25|5398.25|5397.89|5397.89|0
1629967460000|2021-08-26 08:44:20|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|5396.83|0
1629967500000|2021-08-26 08:45:00|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|0
1629967510000|2021-08-26 08:45:10|5397.3|5397.3|5397.65|5397.65|5397.65|5397.65|5397.3|5397.3|0
1629967530000|2021-08-26 08:45:30|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|0
1629967580000|2021-08-26 08:46:20|5397.3|5397.3|5397.3|5397.3|5397.3|5397.3|5397.3|5397.3|0
1629967700000|2021-08-26 08:48:20|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|0
1629967740000|2021-08-26 08:49:00|5397.3|5397.3|5397.65|5397.65|5397.65|5397.65|5397.3|5397.3|0
1629967760000|2021-08-26 08:49:20|5398.01|5398.01|5398.01|5398.01|5398.01|5398.01|5398.01|5398.01|0
1629967770000|2021-08-26 08:49:30|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1629967800000|2021-08-26 08:50:00|5398.25|5398.25|5398.59|5398.59|5398.59|5398.59|5398.25|5398.25|0
1629967820000|2021-08-26 08:50:20|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1629967830000|2021-08-26 08:50:30|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|5398.59|0
1629967840000|2021-08-26 08:50:40|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1629967860000|2021-08-26 08:51:00|5397.88|5397.88|5397.88|5397.88|5397.88|5397.88|5397.88|5397.88|0
1629967880000|2021-08-26 08:51:20|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|0
1629967930000|2021-08-26 08:52:10|5397.17|5397.17|5396.89|5396.89|5397.17|5397.17|5396.89|5396.89|0
1629968020000|2021-08-26 08:53:40|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|0
1629968040000|2021-08-26 08:54:00|5397.51|5397.51|5397.51|5397.51|5397.51|5397.51|5397.51|5397.51|0
1629968070000|2021-08-26 08:54:30|5397.86|5397.86|5398.22|5398.22|5398.22|5398.22|5397.86|5397.86|0
1629968090000|2021-08-26 08:54:50|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|0
1629968100000|2021-08-26 08:55:00|5398.57|5398.57|5397.86|5397.86|5398.57|5398.57|5397.86|5397.86|0
1629968120000|2021-08-26 08:55:20|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|0
1629968130000|2021-08-26 08:55:30|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|0
1629968180000|2021-08-26 08:56:20|5398.46|5398.46|5397.52|5397.52|5398.46|5398.46|5397.52|5397.52|0
1629968210000|2021-08-26 08:56:50|5397.86|5397.86|5398.22|5398.22|5398.22|5398.22|5397.51|5397.51|0
1629968270000|2021-08-26 08:57:50|5399.28|5399.28|5399.28|5399.28|5399.28|5399.28|5399.28|5399.28|0
1629968280000|2021-08-26 08:58:00|5398.93|5398.93|5399.05|5399.05|5399.05|5399.05|5398.93|5398.93|0
1629968290000|2021-08-26 08:58:10|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|0
1629968300000|2021-08-26 08:58:20|5399.05|5399.05|5399.4|5399.4|5399.4|5399.4|5399.05|5399.05|0
1629968350000|2021-08-26 08:59:10|5398.69|5398.69|5398.45|5398.45|5398.69|5398.69|5398.45|5398.45|0
1629968360000|2021-08-26 08:59:20|5398.11|5398.11|5398.47|5398.47|5398.47|5398.47|5398.11|5398.11|0
1629968370000|2021-08-26 08:59:30|5398.81|5398.81|5398.81|5398.81|5398.81|5398.81|5398.81|5398.81|0
1629968380000|2021-08-26 08:59:40|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|0
1629968390000|2021-08-26 08:59:50|5397.76|5397.76|5397.4|5397.4|5397.76|5397.76|5397.4|5397.4|0
1629968400000|2021-08-26 09:00:00|5397.16|5397.16|5396.88|5396.88|5397.16|5397.16|5396.81|5396.81|0
1629968410000|2021-08-26 09:00:10|5397.24|5397.24|5397.24|5397.24|5397.59|5397.59|5397.24|5397.24|0
1629968420000|2021-08-26 09:00:20|5397|5397|5396.17|5396.17|5397|5397|5396.17|5396.17|0
1629968430000|2021-08-26 09:00:30|5395.83|5395.83|5395.94|5395.94|5395.94|5395.94|5395.83|5395.83|0
1629968460000|2021-08-26 09:01:00|5395.59|5395.59|5394.17|5394.17|5395.59|5395.59|5394.17|5394.17|0
1629968470000|2021-08-26 09:01:10|5394.88|5394.88|5395|5395|5395|5395|5394.54|5394.54|0
1629968480000|2021-08-26 09:01:20|5393.93|5393.93|5393.93|5393.93|5393.93|5393.93|5393.93|5393.93|0
1629968490000|2021-08-26 09:01:30|5394.64|5394.64|5395.11|5395.11|5395.11|5395.11|5394.64|5394.64|0
1629968500000|2021-08-26 09:01:40|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|0
1629968560000|2021-08-26 09:02:40|5394.4|5394.4|5395.47|5395.47|5395.47|5395.47|5394.4|5394.4|0
1629968580000|2021-08-26 09:03:00|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|0
1629968590000|2021-08-26 09:03:10|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|5395.47|0
1629968620000|2021-08-26 09:03:40|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|0
1629968650000|2021-08-26 09:04:10|5395.82|5395.82|5396.18|5396.18|5396.18|5396.18|5395.82|5395.82|0
1629968660000|2021-08-26 09:04:20|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|0
1629968680000|2021-08-26 09:04:40|5395.11|5395.11|5394.77|5394.77|5395.11|5395.11|5394.77|5394.77|0
1629968690000|2021-08-26 09:04:50|5394.06|5394.06|5394.77|5394.77|5394.77|5394.77|5394.06|5394.06|0
1629968700000|2021-08-26 09:05:00|5395.48|5395.48|5394.14|5394.14|5395.48|5395.48|5394.14|5394.14|0
1629968760000|2021-08-26 09:06:00|5393.3|5393.3|5393.54|5393.54|5393.54|5393.54|5393.3|5393.3|0
1629968770000|2021-08-26 09:06:10|5394.25|5394.25|5394.25|5394.25|5394.25|5394.25|5394.25|5394.25|0
1629968780000|2021-08-26 09:06:20|5393.54|5393.54|5393.56|5393.56|5393.9|5393.9|5393.54|5393.54|0
1629968810000|2021-08-26 09:06:50|5392.51|5392.51|5392.15|5392.15|5392.51|5392.51|5392.15|5392.15|0
1629968830000|2021-08-26 09:07:10|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|0
1629968840000|2021-08-26 09:07:20|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|0
1629968880000|2021-08-26 09:08:00|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|5392.85|0
1629968890000|2021-08-26 09:08:10|5393.08|5393.08|5392.96|5392.96|5393.08|5393.08|5392.96|5392.96|0
1629968900000|2021-08-26 09:08:20|5393.2|5393.2|5394.26|5394.26|5394.26|5394.26|5393.2|5393.2|0
1629968910000|2021-08-26 09:08:30|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|0
1629969000000|2021-08-26 09:10:00|5394.14|5394.14|5393.43|5393.43|5394.14|5394.14|5393.43|5393.43|0
1629969010000|2021-08-26 09:10:10|5393.79|5393.79|5393.79|5393.79|5393.79|5393.79|5393.79|5393.79|0
1629969020000|2021-08-26 09:10:20|5394.14|5394.14|5394.14|5394.14|5394.14|5394.14|5394.14|5394.14|0
1629969030000|2021-08-26 09:10:30|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|0
1629969060000|2021-08-26 09:11:00|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|0
1629969090000|2021-08-26 09:11:30|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|5393.08|0
1629969110000|2021-08-26 09:11:50|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|5392.72|0
1629969140000|2021-08-26 09:12:20|5393.08|5393.08|5393.43|5393.43|5393.43|5393.43|5393.08|5393.08|0
1629969150000|2021-08-26 09:12:30|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|0
1629969170000|2021-08-26 09:12:50|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|5393.91|0
1629969270000|2021-08-26 09:14:30|5394.02|5394.02|5394.26|5394.26|5394.26|5394.26|5394.02|5394.02|0
1629969280000|2021-08-26 09:14:40|5394.38|5394.38|5395.09|5395.09|5395.09|5395.09|5394.38|5394.38|0
1629969310000|2021-08-26 09:15:10|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|0
1629969320000|2021-08-26 09:15:20|5395.8|5395.8|5396.14|5396.14|5396.14|5396.14|5395.8|5395.8|0
1629969350000|2021-08-26 09:15:50|5396.26|5396.26|5396.49|5396.49|5396.49|5396.49|5396.26|5396.26|0
1629969380000|2021-08-26 09:16:20|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|0
1629969420000|2021-08-26 09:17:00|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1629969460000|2021-08-26 09:17:40|5397.44|5397.44|5399.72|5399.72|5399.72|5399.72|5397.44|5397.44|0
1629969480000|2021-08-26 09:18:00|5399.96|5399.96|5399.94|5399.94|5400.64|5400.64|5399.94|5399.94|0
1629969490000|2021-08-26 09:18:10|5399.59|5399.59|5399.47|5399.47|5399.59|5399.59|5399.47|5399.47|0
1629969500000|2021-08-26 09:18:20|5399.82|5399.82|5399.82|5399.82|5399.82|5399.82|5399.82|5399.82|0
1629969510000|2021-08-26 09:18:30|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|0
1629969520000|2021-08-26 09:18:40|5401.01|5401.01|5400.3|5400.3|5401.01|5401.01|5400.3|5400.3|0
1629969540000|2021-08-26 09:19:00|5400.66|5400.66|5400.66|5400.66|5400.66|5400.66|5400.66|5400.66|0
1629969550000|2021-08-26 09:19:10|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|0
1629969600000|2021-08-26 09:20:00|5400.66|5400.66|5400.32|5400.32|5400.66|5400.66|5400.32|5400.32|0
1629969630000|2021-08-26 09:20:30|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|5401.03|0
1629969660000|2021-08-26 09:21:00|5400.67|5400.67|5401.03|5401.03|5401.03|5401.03|5400.67|5400.67|0
1629969690000|2021-08-26 09:21:30|5400.67|5400.67|5400.56|5400.56|5400.67|5400.67|5399.96|5399.96|0
1629969700000|2021-08-26 09:21:40|5400.91|5400.91|5399.84|5399.84|5400.91|5400.91|5399.84|5399.84|0
1629969710000|2021-08-26 09:21:50|5400.55|5400.55|5400.2|5400.2|5400.91|5400.91|5400.2|5400.2|0
1629969730000|2021-08-26 09:22:10|5399.84|5399.84|5399.84|5399.84|5399.84|5399.84|5399.84|5399.84|0
1629969750000|2021-08-26 09:22:30|5399.5|5399.5|5399.37|5399.37|5399.5|5399.5|5398.68|5398.68|0
1629969760000|2021-08-26 09:22:40|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1629969780000|2021-08-26 09:23:00|5399.38|5399.38|5399.14|5399.14|5399.38|5399.38|5399.14|5399.14|0
1629969840000|2021-08-26 09:24:00|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1629969860000|2021-08-26 09:24:20|5398.56|5398.56|5398.22|5398.22|5398.56|5398.56|5398.22|5398.22|0
1629969870000|2021-08-26 09:24:30|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1629969880000|2021-08-26 09:24:40|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|0
1629969900000|2021-08-26 09:25:00|5399.03|5399.03|5398.55|5398.55|5399.03|5399.03|5398.55|5398.55|0
1629969910000|2021-08-26 09:25:10|5398.2|5398.2|5397.84|5397.84|5398.2|5398.2|5397.84|5397.84|0
1629969930000|2021-08-26 09:25:30|5397.96|5397.96|5398.67|5398.67|5398.67|5398.67|5397.96|5397.96|0
1629969950000|2021-08-26 09:25:50|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|0
1629969960000|2021-08-26 09:26:00|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|0
1629969970000|2021-08-26 09:26:10|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|0
1629970080000|2021-08-26 09:28:00|5399.87|5399.87|5398.45|5398.45|5399.87|5399.87|5398.45|5398.45|0
1629970090000|2021-08-26 09:28:10|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|0
1629970100000|2021-08-26 09:28:20|5398.55|5398.55|5397.84|5397.84|5398.55|5398.55|5397.84|5397.84|0
1629970110000|2021-08-26 09:28:30|5398.18|5398.18|5398.89|5398.89|5398.89|5398.89|5398.18|5398.18|0
1629970120000|2021-08-26 09:28:40|5398.65|5398.65|5398.77|5398.77|5399.72|5399.72|5398.65|5398.65|0
1629970140000|2021-08-26 09:29:00|5397.72|5397.72|5397.37|5397.37|5397.72|5397.72|5397.37|5397.37|0
1629970150000|2021-08-26 09:29:10|5397.72|5397.72|5398.31|5398.31|5398.43|5398.43|5397.72|5397.72|0
1629970160000|2021-08-26 09:29:20|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|0
1629970170000|2021-08-26 09:29:30|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|5398.07|0
1629970200000|2021-08-26 09:30:00|5397.83|5397.83|5397.24|5397.24|5397.83|5397.83|5396.53|5396.53|0
1629970210000|2021-08-26 09:30:10|5396.88|5396.88|5396.19|5396.19|5396.88|5396.88|5396.19|5396.19|0
1629970220000|2021-08-26 09:30:20|5395.63|5395.63|5396.22|5396.22|5396.22|5396.22|5395.63|5395.63|0
1629970230000|2021-08-26 09:30:30|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1629970240000|2021-08-26 09:30:40|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|5396.2|0
1629970250000|2021-08-26 09:30:50|5396.32|5396.32|5395.96|5395.96|5396.32|5396.32|5395.96|5395.96|0
1629970260000|2021-08-26 09:31:00|5395.25|5395.25|5395.27|5395.27|5395.61|5395.61|5394.9|5394.9|0
1629970270000|2021-08-26 09:31:10|5394.91|5394.91|5395.62|5395.62|5395.62|5395.62|5394.91|5394.91|0
1629970280000|2021-08-26 09:31:20|5395.96|5395.96|5396.32|5396.32|5396.67|5396.67|5395.96|5395.96|0
1629970320000|2021-08-26 09:32:00|5397.03|5397.03|5397.03|5397.03|5397.03|5397.03|5397.03|5397.03|0
1629970340000|2021-08-26 09:32:20|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|5397.38|0
1629970350000|2021-08-26 09:32:30|5397.03|5397.03|5397.98|5397.98|5397.98|5397.98|5397.03|5397.03|0
1629970360000|2021-08-26 09:32:40|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|0
1629970370000|2021-08-26 09:32:50|5397.62|5397.62|5397.25|5397.25|5397.96|5397.96|5397.25|5397.25|0
1629970380000|2021-08-26 09:33:00|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|5397.61|0
1629970400000|2021-08-26 09:33:20|5397.96|5397.96|5397.85|5397.85|5397.96|5397.96|5397.85|5397.85|0
1629970430000|2021-08-26 09:33:50|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1629970450000|2021-08-26 09:34:10|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|5398.32|0
1629970470000|2021-08-26 09:34:30|5398.43|5398.43|5398.55|5398.55|5398.55|5398.55|5398.43|5398.43|0
1629970520000|2021-08-26 09:35:20|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|0
1629970550000|2021-08-26 09:35:50|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1629970560000|2021-08-26 09:36:00|5397.74|5397.74|5397.74|5397.74|5397.74|5397.74|5397.74|5397.74|0
1629970570000|2021-08-26 09:36:10|5397.39|5397.39|5396.79|5396.79|5397.39|5397.39|5396.79|5396.79|0
1629970580000|2021-08-26 09:36:20|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|0
1629970590000|2021-08-26 09:36:30|5397.86|5397.86|5398.21|5398.21|5398.21|5398.21|5397.86|5397.86|0
1629970630000|2021-08-26 09:37:10|5398.45|5398.45|5397.86|5397.86|5398.45|5398.45|5397.86|5397.86|0
1629970640000|2021-08-26 09:37:20|5397.74|5397.74|5397.38|5397.38|5397.74|5397.74|5397.38|5397.38|0
1629970650000|2021-08-26 09:37:30|5397.14|5397.14|5397.85|5397.85|5397.85|5397.85|5397.14|5397.14|0
1629970660000|2021-08-26 09:37:40|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|0
1629970760000|2021-08-26 09:39:20|5397.14|5397.14|5397.14|5397.14|5397.14|5397.14|5397.14|5397.14|0
1629970780000|2021-08-26 09:39:40|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|5396.79|0
1629970790000|2021-08-26 09:39:50|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|5396.43|0
1629970800000|2021-08-26 09:40:00|5396.08|5396.08|5397.14|5397.14|5397.14|5397.14|5396.08|5396.08|0
1629970810000|2021-08-26 09:40:10|5397.71|5397.71|5399.93|5399.93|5399.93|5399.93|5397.71|5397.71|0
1629970820000|2021-08-26 09:40:20|5399.59|5399.59|5399.23|5399.23|5399.59|5399.59|5399.23|5399.23|0
1629970840000|2021-08-26 09:40:40|5399.58|5399.58|5398.88|5398.88|5399.58|5399.58|5398.88|5398.88|0
1629970850000|2021-08-26 09:40:50|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|0
1629970860000|2021-08-26 09:41:00|5398.36|5398.36|5397.3|5397.3|5398.36|5398.36|5397.3|5397.3|0
1629970870000|2021-08-26 09:41:10|5396.95|5396.95|5396.61|5396.61|5396.95|5396.95|5396.61|5396.61|0
1629970880000|2021-08-26 09:41:20|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|0
1629970900000|2021-08-26 09:41:40|5396.24|5396.24|5395.89|5395.89|5396.24|5396.24|5395.89|5395.89|0
1629970920000|2021-08-26 09:42:00|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1629970930000|2021-08-26 09:42:10|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|0
1629970990000|2021-08-26 09:43:10|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|0
1629971040000|2021-08-26 09:44:00|5395.65|5395.65|5395.54|5395.54|5395.65|5395.65|5395.54|5395.54|0
1629971060000|2021-08-26 09:44:20|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|0
1629971090000|2021-08-26 09:44:50|5395.18|5395.18|5394.24|5394.24|5395.18|5395.18|5394.24|5394.24|0
1629971120000|2021-08-26 09:45:20|5393.17|5393.17|5393.53|5393.53|5393.53|5393.53|5393.17|5393.17|0
1629971130000|2021-08-26 09:45:30|5393.29|5393.29|5393.05|5393.05|5393.29|5393.29|5393.05|5393.05|0
1629971140000|2021-08-26 09:45:40|5392.81|5392.81|5391.53|5391.53|5392.81|5392.81|5391.18|5391.18|0
1629971150000|2021-08-26 09:45:50|5391.89|5391.89|5390.82|5390.82|5391.89|5391.89|5390.82|5390.82|0
1629971160000|2021-08-26 09:46:00|5391.53|5391.53|5391.89|5391.89|5391.89|5391.89|5391.53|5391.53|0
1629971190000|2021-08-26 09:46:30|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1629971220000|2021-08-26 09:47:00|5390.11|5390.11|5389.76|5389.76|5390.11|5390.11|5389.76|5389.76|0
1629971230000|2021-08-26 09:47:10|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1629971240000|2021-08-26 09:47:20|5389.18|5389.18|5389.18|5389.18|5389.18|5389.18|5389.18|5389.18|0
1629971250000|2021-08-26 09:47:30|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1629971260000|2021-08-26 09:47:40|5389.86|5389.86|5389.52|5389.52|5389.86|5389.86|5389.52|5389.52|0
1629971280000|2021-08-26 09:48:00|5389.88|5389.88|5389.76|5389.76|5390.11|5390.11|5389.76|5389.76|0
1629971300000|2021-08-26 09:48:20|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1629971310000|2021-08-26 09:48:30|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|0
1629971330000|2021-08-26 09:48:50|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1629971370000|2021-08-26 09:49:30|5390.71|5390.71|5391.18|5391.18|5391.18|5391.18|5390.47|5390.47|0
1629971400000|2021-08-26 09:50:00|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|0
1629971440000|2021-08-26 09:50:40|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1629971460000|2021-08-26 09:51:00|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1629971520000|2021-08-26 09:52:00|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|0
1629971530000|2021-08-26 09:52:10|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1629971600000|2021-08-26 09:53:20|5392.26|5392.26|5392.85|5392.85|5392.85|5392.85|5392.26|5392.26|0
1629971610000|2021-08-26 09:53:30|5393.21|5393.21|5392.85|5392.85|5393.21|5393.21|5392.85|5392.85|0
1629971620000|2021-08-26 09:53:40|5392.5|5392.5|5391.79|5391.79|5392.5|5392.5|5391.79|5391.79|0
1629971630000|2021-08-26 09:53:50|5391.43|5391.43|5391.43|5391.43|5391.43|5391.43|5391.43|5391.43|0
1629971640000|2021-08-26 09:54:00|5391.79|5391.79|5392.14|5392.14|5392.14|5392.14|5391.79|5391.79|0
1629971680000|2021-08-26 09:54:40|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|5392.5|0
1629971730000|2021-08-26 09:55:30|5392.98|5392.98|5393.04|5393.04|5393.04|5393.04|5392.98|5392.98|0
1629971750000|2021-08-26 09:55:50|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|5394.81|0
1629971780000|2021-08-26 09:56:20|5395.52|5395.52|5395.88|5395.88|5395.88|5395.88|5395.52|5395.52|0
1629971790000|2021-08-26 09:56:30|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|5396.59|0
1629971800000|2021-08-26 09:56:40|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|5397.06|0
1629971810000|2021-08-26 09:56:50|5396.71|5396.71|5396.71|5396.71|5396.71|5396.71|5396.71|5396.71|0
1629971820000|2021-08-26 09:57:00|5397.06|5397.06|5397.4|5397.4|5397.4|5397.4|5397.06|5397.06|0
1629971830000|2021-08-26 09:57:10|5397.05|5397.05|5397.05|5397.05|5397.05|5397.05|5397.05|5397.05|0
1629971850000|2021-08-26 09:57:30|5397.4|5397.4|5397.05|5397.05|5397.4|5397.4|5397.05|5397.05|0
1629971860000|2021-08-26 09:57:40|5396.69|5396.69|5396.58|5396.58|5396.69|5396.69|5396.58|5396.58|0
1629971890000|2021-08-26 09:58:10|5396.82|5396.82|5397.53|5397.53|5397.53|5397.53|5396.82|5396.82|0
1629971940000|2021-08-26 09:59:00|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|5396.82|0
1629971950000|2021-08-26 09:59:10|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|0
1629971980000|2021-08-26 09:59:40|5397.64|5397.64|5399.88|5399.88|5399.88|5399.88|5397.64|5397.64|0
1629972000000|2021-08-26 10:00:00|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|0
1629972010000|2021-08-26 10:00:10|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|0
1629972030000|2021-08-26 10:00:30|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|0
1629972050000|2021-08-26 10:00:50|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|0
1629972120000|2021-08-26 10:02:00|5399.05|5399.05|5399.17|5399.17|5399.17|5399.17|5399.05|5399.05|0
1629972130000|2021-08-26 10:02:10|5399.29|5399.29|5399.52|5399.52|5399.52|5399.52|5399.29|5399.29|0
1629972150000|2021-08-26 10:02:30|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|5399.17|0
1629972180000|2021-08-26 10:03:00|5399.52|5399.52|5399.52|5399.52|5399.52|5399.52|5399.52|5399.52|0
1629972210000|2021-08-26 10:03:30|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|0
1629972230000|2021-08-26 10:03:50|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|0
1629972240000|2021-08-26 10:04:00|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|0
1629972250000|2021-08-26 10:04:10|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|5398.58|0
1629972260000|2021-08-26 10:04:20|5398.93|5398.93|5399.29|5399.29|5399.29|5399.29|5398.93|5398.93|0
1629972270000|2021-08-26 10:04:30|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|5399.64|0
1629972300000|2021-08-26 10:05:00|5399.29|5399.29|5399.64|5399.64|5399.64|5399.64|5399.29|5399.29|0
1629972340000|2021-08-26 10:05:40|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|0
1629972350000|2021-08-26 10:05:50|5398.93|5398.93|5398.1|5398.1|5398.93|5398.93|5398.1|5398.1|0
1629972380000|2021-08-26 10:06:20|5397.86|5397.86|5397.52|5397.52|5397.86|5397.86|5397.52|5397.52|0
1629972390000|2021-08-26 10:06:30|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|0
1629972420000|2021-08-26 10:07:00|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1629972440000|2021-08-26 10:07:20|5397.88|5397.88|5397.88|5397.88|5398.11|5398.11|5397.88|5397.88|0
1629972450000|2021-08-26 10:07:30|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1629972520000|2021-08-26 10:08:40|5397.88|5397.88|5397.88|5397.88|5397.88|5397.88|5397.88|5397.88|0
1629972550000|2021-08-26 10:09:10|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|0
1629972570000|2021-08-26 10:09:30|5397.76|5397.76|5398.83|5398.83|5398.83|5398.83|5397.76|5397.76|0
1629972580000|2021-08-26 10:09:40|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|0
1629972590000|2021-08-26 10:09:50|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|0
1629972630000|2021-08-26 10:10:30|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|0
1629972720000|2021-08-26 10:12:00|5398|5398|5397.64|5397.64|5398|5398|5397.64|5397.64|0
1629972770000|2021-08-26 10:12:50|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|5398.35|0
1629972780000|2021-08-26 10:13:00|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|5398.23|0
1629972800000|2021-08-26 10:13:20|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|5397.89|0
1629972810000|2021-08-26 10:13:30|5397.55|5397.55|5397.44|5397.44|5397.55|5397.55|5397.44|5397.44|0
1629972820000|2021-08-26 10:13:40|5397.78|5397.78|5397.07|5397.07|5397.78|5397.78|5397.07|5397.07|0
1629972830000|2021-08-26 10:13:50|5396.71|5396.71|5396.71|5396.71|5396.71|5396.71|5396.71|5396.71|0
1629972840000|2021-08-26 10:14:00|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|0
1629972890000|2021-08-26 10:14:50|5396.24|5396.24|5395.77|5395.77|5396.24|5396.24|5395.77|5395.77|0
1629972910000|2021-08-26 10:15:10|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|0
1629972930000|2021-08-26 10:15:30|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|5396.48|0
1629972940000|2021-08-26 10:15:40|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|5396.12|0
1629972960000|2021-08-26 10:16:00|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|5395.41|0
1629973000000|2021-08-26 10:16:40|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|0
1629973070000|2021-08-26 10:17:50|5394.7|5394.7|5395.06|5395.06|5395.06|5395.06|5394.7|5394.7|0
1629973090000|2021-08-26 10:18:10|5395.29|5395.29|5395.29|5395.29|5395.29|5395.29|5395.29|5395.29|0
1629973100000|2021-08-26 10:18:20|5395.53|5395.53|5396.63|5396.63|5396.63|5396.63|5395.53|5395.53|0
1629973110000|2021-08-26 10:18:30|5396.87|5396.87|5397.58|5397.58|5397.58|5397.58|5396.87|5396.87|0
1629973160000|2021-08-26 10:19:20|5397.23|5397.23|5397.23|5397.23|5397.23|5397.23|5397.23|5397.23|0
1629973190000|2021-08-26 10:19:50|5396.87|5396.87|5396.87|5396.87|5396.87|5396.87|5396.87|5396.87|0
1629973220000|2021-08-26 10:20:20|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|0
1629973260000|2021-08-26 10:21:00|5398.18|5398.18|5397.47|5397.47|5398.18|5398.18|5397.47|5397.47|0
1629973280000|2021-08-26 10:21:20|5397.23|5397.23|5397.51|5397.51|5397.51|5397.51|5397.23|5397.23|0
1629973290000|2021-08-26 10:21:30|5397.27|5397.27|5397.04|5397.04|5397.27|5397.27|5397.04|5397.04|0
1629973300000|2021-08-26 10:21:40|5396.69|5396.69|5397.04|5397.04|5397.04|5397.04|5396.69|5396.69|0
1629973320000|2021-08-26 10:22:00|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|0
1629973380000|2021-08-26 10:23:00|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|0
1629973390000|2021-08-26 10:23:10|5397.28|5397.28|5396.92|5396.92|5397.28|5397.28|5396.92|5396.92|0
1629973420000|2021-08-26 10:23:40|5396.69|5396.69|5397.04|5397.04|5397.04|5397.04|5396.69|5396.69|0
1629973450000|2021-08-26 10:24:10|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|5397.4|0
1629973540000|2021-08-26 10:25:40|5396.69|5396.69|5396.69|5396.69|5396.69|5396.69|5396.69|5396.69|0
1629973560000|2021-08-26 10:26:00|5397.04|5397.04|5396.33|5396.33|5397.04|5397.04|5396.33|5396.33|0
1629973570000|2021-08-26 10:26:10|5395.62|5395.62|5395.62|5395.62|5395.62|5395.62|5395.62|5395.62|0
1629973590000|2021-08-26 10:26:30|5396.69|5396.69|5396.33|5396.33|5396.69|5396.69|5396.33|5396.33|0
1629973620000|2021-08-26 10:27:00|5395.98|5395.98|5395.27|5395.27|5395.98|5395.98|5395.27|5395.27|0
1629973640000|2021-08-26 10:27:20|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|5395.98|0
1629973680000|2021-08-26 10:28:00|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|0
1629973690000|2021-08-26 10:28:10|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|0
1629973700000|2021-08-26 10:28:20|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|0
1629973780000|2021-08-26 10:29:40|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|0
1629973810000|2021-08-26 10:30:10|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|5397.52|0
1629973910000|2021-08-26 10:31:50|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|5397.17|0
1629973920000|2021-08-26 10:32:00|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1629973930000|2021-08-26 10:32:10|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|5396.93|0
1629973990000|2021-08-26 10:33:10|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|0
1629974000000|2021-08-26 10:33:20|5395.15|5395.15|5395.15|5395.15|5395.15|5395.15|5395.15|5395.15|0
1629974040000|2021-08-26 10:34:00|5394.68|5394.68|5394.91|5394.91|5394.91|5394.91|5394.68|5394.68|0
1629974090000|2021-08-26 10:34:50|5393.5|5393.5|5392.79|5392.79|5393.5|5393.5|5392.79|5392.79|0
1629974100000|2021-08-26 10:35:00|5393.5|5393.5|5394.79|5394.79|5394.79|5394.79|5393.5|5393.5|0
1629974160000|2021-08-26 10:36:00|5395.15|5395.15|5395.15|5395.15|5395.15|5395.15|5395.15|5395.15|0
1629974230000|2021-08-26 10:37:10|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|0
1629974240000|2021-08-26 10:37:20|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|0
1629974250000|2021-08-26 10:37:30|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|0
1629974280000|2021-08-26 10:38:00|5395.74|5395.74|5395.74|5395.74|5395.74|5395.74|5395.74|5395.74|0
1629974300000|2021-08-26 10:38:20|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|0
1629974320000|2021-08-26 10:38:40|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|5395.86|0
1629974390000|2021-08-26 10:39:50|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|5396.57|0
1629974410000|2021-08-26 10:40:10|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|5396.92|0
1629974450000|2021-08-26 10:40:50|5397.26|5397.26|5397.74|5397.74|5397.74|5397.74|5397.26|5397.26|0
1629974480000|2021-08-26 10:41:20|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|0
1629974510000|2021-08-26 10:41:50|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|0
1629974530000|2021-08-26 10:42:10|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|0
1629974540000|2021-08-26 10:42:20|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1629974610000|2021-08-26 10:43:30|5397.33|5397.33|5397.33|5397.33|5397.33|5397.33|5397.33|5397.33|0
1629974660000|2021-08-26 10:44:20|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|5396.62|0
1629974670000|2021-08-26 10:44:30|5396.98|5396.98|5397.69|5397.69|5397.69|5397.69|5396.98|5396.98|0
1629974700000|2021-08-26 10:45:00|5397.33|5397.33|5397.1|5397.1|5397.45|5397.45|5397.1|5397.1|0
1629974710000|2021-08-26 10:45:10|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|0
1629974730000|2021-08-26 10:45:30|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|0
1629974740000|2021-08-26 10:45:40|5397.57|5397.57|5398.8|5398.8|5398.8|5398.8|5397.57|5397.57|0
1629974760000|2021-08-26 10:46:00|5399.14|5399.14|5399.14|5399.14|5399.14|5399.14|5399.14|5399.14|0
1629974770000|2021-08-26 10:46:10|5399.03|5399.03|5398.56|5398.56|5399.03|5399.03|5398.56|5398.56|0
1629974840000|2021-08-26 10:47:20|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|5398.9|0
1629974870000|2021-08-26 10:47:50|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1629974910000|2021-08-26 10:48:30|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|0
1629974920000|2021-08-26 10:48:40|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|0
1629974930000|2021-08-26 10:48:50|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|0
1629974980000|2021-08-26 10:49:40|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|0
1629975000000|2021-08-26 10:50:00|5397.76|5397.76|5397.76|5397.76|5397.76|5397.76|5397.76|5397.76|0
1629975010000|2021-08-26 10:50:10|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|0
1629975050000|2021-08-26 10:50:50|5397.87|5397.87|5397.52|5397.52|5397.87|5397.87|5397.52|5397.52|0
1629975100000|2021-08-26 10:51:40|5397.28|5397.28|5397.28|5397.28|5397.28|5397.28|5397.28|5397.28|0
1629975140000|2021-08-26 10:52:20|5397.64|5397.64|5397.64|5397.64|5397.64|5397.64|5397.64|5397.64|0
1629975210000|2021-08-26 10:53:30|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|5397.75|0
1629975310000|2021-08-26 10:55:10|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|0
1629975340000|2021-08-26 10:55:40|5398.34|5398.34|5398.23|5398.23|5398.34|5398.34|5398.23|5398.23|0
1629975390000|2021-08-26 10:56:30|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|0
1629975400000|2021-08-26 10:56:40|5398.91|5398.91|5398.57|5398.57|5398.91|5398.91|5398.57|5398.57|0
1629975420000|2021-08-26 10:57:00|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|5398.21|0
1629975500000|2021-08-26 10:58:20|5397.86|5397.86|5398.21|5398.21|5398.21|5398.21|5397.86|5397.86|0
1629975510000|2021-08-26 10:58:30|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|0
1629975520000|2021-08-26 10:58:40|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|0
1629975530000|2021-08-26 10:58:50|5398.21|5398.21|5398.21|5398.21|5398.57|5398.57|5398.21|5398.21|0
1629975540000|2021-08-26 10:59:00|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|5398.09|0
1629975560000|2021-08-26 10:59:20|5398.45|5398.45|5398.09|5398.09|5398.45|5398.45|5398.09|5398.09|0
1629975570000|2021-08-26 10:59:30|5398.8|5398.8|5399.87|5399.87|5399.87|5399.87|5398.8|5398.8|0
1629975580000|2021-08-26 10:59:40|5399.51|5399.51|5399.51|5399.51|5399.51|5399.51|5399.51|5399.51|0
1629975590000|2021-08-26 10:59:50|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|0
1629975600000|2021-08-26 11:00:00|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|0
1629975620000|2021-08-26 11:00:20|5398.8|5398.8|5399.76|5399.76|5399.76|5399.76|5398.45|5398.45|0
1629975640000|2021-08-26 11:00:40|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|0
1629975650000|2021-08-26 11:00:50|5400.46|5400.46|5400.46|5400.46|5400.46|5400.46|5400.46|5400.46|0
1629975660000|2021-08-26 11:01:00|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|0
1629975720000|2021-08-26 11:02:00|5399.75|5399.75|5399.39|5399.39|5399.75|5399.75|5399.39|5399.39|0
1629975760000|2021-08-26 11:02:40|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|0
1629975770000|2021-08-26 11:02:50|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|0
1629975790000|2021-08-26 11:03:10|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|0
1629975800000|2021-08-26 11:03:20|5399.51|5399.51|5399.51|5399.51|5399.51|5399.51|5399.51|5399.51|0
1629975810000|2021-08-26 11:03:30|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|5399.16|0
1629975900000|2021-08-26 11:05:00|5399.4|5399.4|5399.75|5399.75|5400.11|5400.11|5399.4|5399.4|0
1629975920000|2021-08-26 11:05:20|5400.11|5400.11|5400.11|5400.11|5400.11|5400.11|5400.11|5400.11|0
1629975930000|2021-08-26 11:05:30|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|0
1629975940000|2021-08-26 11:05:40|5399.99|5399.99|5400.57|5400.57|5400.57|5400.57|5399.99|5399.99|0
1629975950000|2021-08-26 11:05:50|5400.93|5400.93|5400.93|5400.93|5400.93|5400.93|5400.93|5400.93|0
1629975960000|2021-08-26 11:06:00|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|0
1629976030000|2021-08-26 11:07:10|5400.17|5400.17|5399.46|5399.46|5400.17|5400.17|5399.46|5399.46|0
1629976080000|2021-08-26 11:08:00|5399.1|5399.1|5399.1|5399.1|5399.1|5399.1|5399.1|5399.1|0
1629976110000|2021-08-26 11:08:30|5398.75|5398.75|5398.75|5398.75|5398.75|5398.75|5398.75|5398.75|0
1629976200000|2021-08-26 11:10:00|5398.41|5398.41|5398.52|5398.52|5398.76|5398.76|5398.41|5398.41|0
1629976300000|2021-08-26 11:11:40|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|5398.88|0
1629976310000|2021-08-26 11:11:50|5399.23|5399.23|5399.59|5399.59|5399.59|5399.59|5399.23|5399.23|0
1629976360000|2021-08-26 11:12:40|5399.47|5399.47|5399.47|5399.47|5399.47|5399.47|5399.47|5399.47|0
1629976430000|2021-08-26 11:13:50|5400.53|5400.53|5400.53|5400.53|5400.53|5400.53|5400.53|5400.53|0
1629976470000|2021-08-26 11:14:30|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|0
1629976480000|2021-08-26 11:14:40|5399.82|5399.82|5399.82|5399.82|5399.82|5399.82|5399.82|5399.82|0
1629976500000|2021-08-26 11:15:00|5400.11|5400.11|5400.11|5400.11|5400.11|5400.11|5400.11|5400.11|0
1629976510000|2021-08-26 11:15:10|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|0
1629976530000|2021-08-26 11:15:30|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|5399.99|0
1629976570000|2021-08-26 11:16:10|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|0
1629976620000|2021-08-26 11:17:00|5399.28|5399.28|5399.99|5399.99|5399.99|5399.99|5398.69|5398.69|0
1629976640000|2021-08-26 11:17:20|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|0
1629976670000|2021-08-26 11:17:50|5399.97|5399.97|5400.21|5400.21|5400.21|5400.21|5399.97|5399.97|0
1629976690000|2021-08-26 11:18:10|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|0
1629976710000|2021-08-26 11:18:30|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|0
1629976770000|2021-08-26 11:19:30|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1629976820000|2021-08-26 11:20:20|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|0
1629976840000|2021-08-26 11:20:40|5401.86|5401.86|5401.5|5401.5|5401.86|5401.86|5401.5|5401.5|0
1629976890000|2021-08-26 11:21:30|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|5401.16|0
1629976900000|2021-08-26 11:21:40|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|5400.8|0
1629976920000|2021-08-26 11:22:00|5400.45|5400.45|5400.09|5400.09|5400.45|5400.45|5400.09|5400.09|0
1629976940000|2021-08-26 11:22:20|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|5400.21|0
1629976960000|2021-08-26 11:22:40|5400.92|5400.92|5400.92|5400.92|5400.92|5400.92|5400.92|5400.92|0
1629976970000|2021-08-26 11:22:50|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|0
1629976980000|2021-08-26 11:23:00|5401.52|5401.52|5401.87|5401.87|5401.87|5401.87|5401.52|5401.52|0
1629977000000|2021-08-26 11:23:20|5401.63|5401.63|5401.63|5401.63|5401.63|5401.63|5401.63|5401.63|0
1629977030000|2021-08-26 11:23:50|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|0
1629977060000|2021-08-26 11:24:20|5401|5401|5400.36|5400.36|5401|5401|5400.36|5400.36|0
1629977090000|2021-08-26 11:24:50|5400.6|5400.6|5400.36|5400.36|5400.6|5400.6|5400.36|5400.36|0
1629977100000|2021-08-26 11:25:00|5400|5400|5400|5400|5400|5400|5400|5400|0
1629977110000|2021-08-26 11:25:10|5399.66|5399.66|5399.66|5399.66|5399.66|5399.66|5399.66|5399.66|0
1629977140000|2021-08-26 11:25:40|5398.95|5398.95|5398.95|5398.95|5398.95|5398.95|5398.95|5398.95|0
1629977160000|2021-08-26 11:26:00|5398.6|5398.6|5397.65|5397.65|5398.6|5398.6|5397.65|5397.65|0
1629977170000|2021-08-26 11:26:10|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|0
1629977190000|2021-08-26 11:26:30|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|0
1629977220000|2021-08-26 11:27:00|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|5397.37|0
1629977260000|2021-08-26 11:27:40|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|0
1629977280000|2021-08-26 11:28:00|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|0
1629977410000|2021-08-26 11:30:10|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|5397.25|0
1629977440000|2021-08-26 11:30:40|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|5396.9|0
1629977460000|2021-08-26 11:31:00|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.3|5396.3|0
1629977530000|2021-08-26 11:32:10|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|0
1629977550000|2021-08-26 11:32:30|5396.5|5396.5|5396.5|5396.5|5396.5|5396.5|5396.5|5396.5|0
1629977560000|2021-08-26 11:32:40|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|5396.14|0
1629977580000|2021-08-26 11:33:00|5395.8|5395.8|5395.45|5395.45|5395.8|5395.8|5395.45|5395.45|0
1629977590000|2021-08-26 11:33:10|5395.21|5395.21|5394.33|5394.33|5395.21|5395.21|5394.33|5394.33|0
1629977640000|2021-08-26 11:34:00|5394.21|5394.21|5394.1|5394.1|5394.21|5394.21|5394.1|5394.1|0
1629977650000|2021-08-26 11:34:10|5394.33|5394.33|5394.33|5394.33|5394.33|5394.33|5394.33|5394.33|0
1629977700000|2021-08-26 11:35:00|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|5393.99|0
1629977750000|2021-08-26 11:35:50|5393.64|5393.64|5394.35|5394.35|5394.35|5394.35|5393.64|5393.64|0
1629977790000|2021-08-26 11:36:30|5394.11|5394.11|5394.11|5394.11|5394.11|5394.11|5394.11|5394.11|0
1629977830000|2021-08-26 11:37:10|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|0
1629977840000|2021-08-26 11:37:20|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|0
1629977920000|2021-08-26 11:38:40|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|0
1629977940000|2021-08-26 11:39:00|5393.41|5393.41|5393.06|5393.06|5393.41|5393.41|5393.06|5393.06|0
1629977950000|2021-08-26 11:39:10|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|0
1629977970000|2021-08-26 11:39:30|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|0
1629977990000|2021-08-26 11:39:50|5392.54|5392.54|5392.18|5392.18|5392.54|5392.54|5392.18|5392.18|0
1629978000000|2021-08-26 11:40:00|5392.54|5392.54|5392.82|5392.82|5392.82|5392.82|5392.54|5392.54|0
1629978040000|2021-08-26 11:40:40|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|0
1629978060000|2021-08-26 11:41:00|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1629978080000|2021-08-26 11:41:20|5393.23|5393.23|5392.52|5392.52|5393.23|5393.23|5392.52|5392.52|0
1629978130000|2021-08-26 11:42:10|5392.88|5392.88|5392.6|5392.6|5392.88|5392.88|5392.6|5392.6|0
1629978170000|2021-08-26 11:42:50|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1629978180000|2021-08-26 11:43:00|5391.18|5391.18|5390.11|5390.11|5391.18|5391.18|5390.11|5390.11|0
1629978210000|2021-08-26 11:43:30|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|0
1629978240000|2021-08-26 11:44:00|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1629978250000|2021-08-26 11:44:10|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1629978260000|2021-08-26 11:44:20|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1629978270000|2021-08-26 11:44:30|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|0
1629978300000|2021-08-26 11:45:00|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1629978340000|2021-08-26 11:45:40|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1629978360000|2021-08-26 11:46:00|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1629978380000|2021-08-26 11:46:20|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|0
1629978410000|2021-08-26 11:46:50|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1629978440000|2021-08-26 11:47:20|5389|5389|5389|5389|5389|5389|5389|5389|0
1629978500000|2021-08-26 11:48:20|5388.72|5388.72|5388.44|5388.44|5388.72|5388.72|5388.44|5388.44|0
1629978510000|2021-08-26 11:48:30|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1629978520000|2021-08-26 11:48:40|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|0
1629978540000|2021-08-26 11:49:00|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|5387.66|0
1629978550000|2021-08-26 11:49:10|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1629978600000|2021-08-26 11:50:00|5387.66|5387.66|5388.22|5388.22|5388.22|5388.22|5387.66|5387.66|0
1629978660000|2021-08-26 11:51:00|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1629978690000|2021-08-26 11:51:30|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1629978720000|2021-08-26 11:52:00|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1629978730000|2021-08-26 11:52:10|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1629978740000|2021-08-26 11:52:20|5387.98|5387.98|5388.34|5388.34|5388.34|5388.34|5387.98|5387.98|0
1629978760000|2021-08-26 11:52:40|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1629978790000|2021-08-26 11:53:10|5387.64|5387.64|5387.29|5387.29|5387.64|5387.64|5387.29|5387.29|0
1629978890000|2021-08-26 11:54:50|5388|5388|5388|5388|5388|5388|5388|5388|0
1629978940000|2021-08-26 11:55:40|5387.64|5387.64|5388|5388|5388|5388|5387.64|5387.64|0
1629978960000|2021-08-26 11:56:00|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1629979000000|2021-08-26 11:56:40|5388.68|5388.68|5388.96|5388.96|5388.96|5388.96|5388.68|5388.68|0
1629979010000|2021-08-26 11:56:50|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1629979020000|2021-08-26 11:57:00|5388.92|5388.92|5389.39|5389.39|5389.39|5389.39|5388.68|5388.68|0
1629979030000|2021-08-26 11:57:10|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1629979040000|2021-08-26 11:57:20|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|5388.8|0
1629979050000|2021-08-26 11:57:30|5389.15|5389.15|5389.51|5389.51|5389.51|5389.51|5389.15|5389.15|0
1629979060000|2021-08-26 11:57:40|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|0
1629979090000|2021-08-26 11:58:10|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|0
1629979100000|2021-08-26 11:58:20|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1629979120000|2021-08-26 11:58:40|5387.14|5387.14|5387.85|5387.85|5387.85|5387.85|5387.14|5387.14|0
1629979140000|2021-08-26 11:59:00|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1629979160000|2021-08-26 11:59:20|5387.85|5387.85|5387.5|5387.5|5387.85|5387.85|5387.5|5387.5|0
1629979170000|2021-08-26 11:59:30|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|0
1629979190000|2021-08-26 11:59:50|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1629979200000|2021-08-26 12:00:00|5387.38|5387.38|5385.99|5385.99|5387.38|5387.38|5385.99|5385.99|0
1629979210000|2021-08-26 12:00:10|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|0
1629979270000|2021-08-26 12:01:10|5386.58|5386.58|5387.63|5387.63|5387.63|5387.63|5386.58|5386.58|0
1629979360000|2021-08-26 12:02:40|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|0
1629979380000|2021-08-26 12:03:00|5387.63|5387.63|5387.28|5387.28|5387.63|5387.63|5387.28|5387.28|0
1629979390000|2021-08-26 12:03:10|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|0
1629979450000|2021-08-26 12:04:10|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|0
1629979470000|2021-08-26 12:04:30|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|0
1629979480000|2021-08-26 12:04:40|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|5386.21|0
1629979490000|2021-08-26 12:04:50|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|0
1629979500000|2021-08-26 12:05:00|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|0
1629979530000|2021-08-26 12:05:30|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1629979540000|2021-08-26 12:05:40|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|0
1629979590000|2021-08-26 12:06:30|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|0
1629979600000|2021-08-26 12:06:40|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|0
1629979630000|2021-08-26 12:07:10|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|0
1629979670000|2021-08-26 12:07:50|5386.61|5386.61|5386.96|5386.96|5386.96|5386.96|5386.61|5386.61|0
1629979700000|2021-08-26 12:08:20|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|0
1629979770000|2021-08-26 12:09:30|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1629979780000|2021-08-26 12:09:40|5386.61|5386.61|5386.85|5386.85|5386.85|5386.85|5386.61|5386.61|0
1629979800000|2021-08-26 12:10:00|5386.61|5386.61|5386.61|5386.61|5386.61|5386.61|5386.61|5386.61|0
1629979830000|2021-08-26 12:10:30|5386.25|5386.25|5384.83|5384.83|5386.25|5386.25|5384.83|5384.83|0
1629979840000|2021-08-26 12:10:40|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|0
1629979850000|2021-08-26 12:10:50|5384.83|5384.83|5384.48|5384.48|5384.83|5384.83|5384.48|5384.48|0
1629979890000|2021-08-26 12:11:30|5384.83|5384.83|5384.48|5384.48|5384.83|5384.83|5384.48|5384.48|0
1629979930000|2021-08-26 12:12:10|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1629979980000|2021-08-26 12:13:00|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|0
1629980000000|2021-08-26 12:13:20|5384.48|5384.48|5384.83|5384.83|5384.83|5384.83|5384.48|5384.48|0
1629980010000|2021-08-26 12:13:30|5385.11|5385.11|5385.82|5385.82|5385.82|5385.82|5385.11|5385.11|0
1629980050000|2021-08-26 12:14:10|5385.47|5385.47|5385.82|5385.82|5385.82|5385.82|5385.47|5385.47|0
1629980060000|2021-08-26 12:14:20|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|0
1629980070000|2021-08-26 12:14:30|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1629980100000|2021-08-26 12:15:00|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1629980120000|2021-08-26 12:15:20|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1629980130000|2021-08-26 12:15:30|5385.7|5385.7|5385.7|5385.7|5385.7|5385.7|5385.7|5385.7|0
1629980180000|2021-08-26 12:16:20|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1629980190000|2021-08-26 12:16:30|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|0
1629980210000|2021-08-26 12:16:50|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1629980260000|2021-08-26 12:17:40|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1629980270000|2021-08-26 12:17:50|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1629980280000|2021-08-26 12:18:00|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1629980290000|2021-08-26 12:18:10|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1629980340000|2021-08-26 12:19:00|5386.06|5386.06|5385.35|5385.35|5386.06|5386.06|5385.35|5385.35|0
1629980350000|2021-08-26 12:19:10|5385|5385|5385|5385|5385|5385|5385|5385|0
1629980400000|2021-08-26 12:20:00|5384.64|5384.64|5384.64|5384.64|5384.64|5384.64|5384.64|5384.64|0
1629980460000|2021-08-26 12:21:00|5384.16|5384.16|5382.74|5382.74|5384.16|5384.16|5382.74|5382.74|0
1629980470000|2021-08-26 12:21:10|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|0
1629980490000|2021-08-26 12:21:30|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1629980520000|2021-08-26 12:22:00|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1629980550000|2021-08-26 12:22:30|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1629980610000|2021-08-26 12:23:30|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|0
1629980670000|2021-08-26 12:24:30|5383.18|5383.18|5383.18|5383.18|5383.18|5383.18|5383.18|5383.18|0
1629980680000|2021-08-26 12:24:40|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|0
1629980690000|2021-08-26 12:24:50|5383.18|5383.18|5383.18|5383.18|5383.18|5383.18|5383.18|5383.18|0
1629980720000|2021-08-26 12:25:20|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|0
1629980750000|2021-08-26 12:25:50|5383.1|5383.1|5382.75|5382.75|5383.1|5383.1|5382.75|5382.75|0
1629980770000|2021-08-26 12:26:10|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|0
1629980780000|2021-08-26 12:26:20|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|0
1629980810000|2021-08-26 12:26:50|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|0
1629980840000|2021-08-26 12:27:20|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1629980880000|2021-08-26 12:28:00|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|0
1629980900000|2021-08-26 12:28:20|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1629980920000|2021-08-26 12:28:40|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|0
1629980950000|2021-08-26 12:29:10|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1629980980000|2021-08-26 12:29:40|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1629980990000|2021-08-26 12:29:50|5382.63|5382.63|5381.92|5381.92|5382.63|5382.63|5381.92|5381.92|0
1629981000000|2021-08-26 12:30:00|5382.2|5382.2|5383.26|5383.26|5383.26|5383.26|5382.2|5382.2|0
1629981020000|2021-08-26 12:30:20|5383.62|5383.62|5384.33|5384.33|5384.33|5384.33|5383.62|5383.62|0
1629981060000|2021-08-26 12:31:00|5383.97|5383.97|5383.97|5383.97|5383.97|5383.97|5383.97|5383.97|0
1629981070000|2021-08-26 12:31:10|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1629981080000|2021-08-26 12:31:20|5384.57|5384.57|5385.28|5385.28|5385.28|5385.28|5384.57|5384.57|0
1629981130000|2021-08-26 12:32:10|5385.16|5385.16|5384.45|5384.45|5385.16|5385.16|5384.45|5384.45|0
1629981140000|2021-08-26 12:32:20|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1629981190000|2021-08-26 12:33:10|5383.62|5383.62|5383.62|5383.62|5383.62|5383.62|5383.62|5383.62|0
1629981230000|2021-08-26 12:33:50|5383.27|5383.27|5383.27|5383.27|5383.27|5383.27|5383.27|5383.27|0
1629981240000|2021-08-26 12:34:00|5383.62|5383.62|5383.27|5383.27|5383.62|5383.62|5382.91|5382.91|0
1629981270000|2021-08-26 12:34:30|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|0
1629981320000|2021-08-26 12:35:20|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|0
1629981340000|2021-08-26 12:35:40|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|0
1629981370000|2021-08-26 12:36:10|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1629981390000|2021-08-26 12:36:30|5382.45|5382.45|5381.51|5381.51|5382.45|5382.45|5381.51|5381.51|0
1629981400000|2021-08-26 12:36:40|5381.27|5381.27|5381.51|5381.51|5381.51|5381.51|5381.27|5381.27|0
1629981410000|2021-08-26 12:36:50|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1629981440000|2021-08-26 12:37:20|5381.63|5381.63|5381.63|5381.63|5381.63|5381.63|5381.63|5381.63|0
1629981480000|2021-08-26 12:38:00|5381.91|5381.91|5382.26|5382.26|5382.26|5382.26|5381.91|5381.91|0
1629981490000|2021-08-26 12:38:10|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|0
1629981510000|2021-08-26 12:38:30|5381.79|5381.79|5380.96|5380.96|5381.79|5381.79|5380.96|5380.96|0
1629981570000|2021-08-26 12:39:30|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1629981590000|2021-08-26 12:39:50|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|0
1629981600000|2021-08-26 12:40:00|5382.15|5382.15|5382.5|5382.5|5382.5|5382.5|5382.15|5382.15|0
1629981610000|2021-08-26 12:40:10|5382.86|5382.86|5382.86|5382.86|5382.86|5382.86|5382.86|5382.86|0
1629981620000|2021-08-26 12:40:20|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|0
1629981630000|2021-08-26 12:40:30|5382.84|5382.84|5382.84|5382.84|5382.84|5382.84|5382.84|5382.84|0
1629981650000|2021-08-26 12:40:50|5382.49|5382.49|5382.49|5382.49|5382.49|5382.49|5382.49|5382.49|0
1629981710000|2021-08-26 12:41:50|5382.6|5382.6|5383.08|5383.08|5383.08|5383.08|5382.6|5382.6|0
1629981720000|2021-08-26 12:42:00|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1629981780000|2021-08-26 12:43:00|5383.71|5383.71|5383|5383|5383.71|5383.71|5383|5383|0
1629981790000|2021-08-26 12:43:10|5383.36|5383.36|5383.71|5383.71|5383.71|5383.71|5383.36|5383.36|0
1629981800000|2021-08-26 12:43:20|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1629981810000|2021-08-26 12:43:30|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1629981880000|2021-08-26 12:44:40|5384.18|5384.18|5384.18|5384.18|5384.89|5384.89|5384.18|5384.18|0
1629981920000|2021-08-26 12:45:20|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1629981930000|2021-08-26 12:45:30|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1629981940000|2021-08-26 12:45:40|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|0
1629981950000|2021-08-26 12:45:50|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|0
1629981960000|2021-08-26 12:46:00|5383.47|5383.47|5383.83|5383.83|5383.83|5383.83|5383.47|5383.47|0
1629982030000|2021-08-26 12:47:10|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|0
1629982040000|2021-08-26 12:47:20|5383.89|5383.89|5383.89|5383.89|5383.89|5383.89|5383.61|5383.61|0
1629982060000|2021-08-26 12:47:40|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1629982080000|2021-08-26 12:48:00|5383.87|5383.87|5383.16|5383.16|5383.87|5383.87|5383.16|5383.16|0
1629982100000|2021-08-26 12:48:20|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1629982110000|2021-08-26 12:48:30|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|0
1629982120000|2021-08-26 12:48:40|5382.1|5382.1|5381.74|5381.74|5382.1|5382.1|5381.74|5381.74|0
1629982130000|2021-08-26 12:48:50|5381.03|5381.03|5381.39|5381.39|5381.39|5381.39|5381.03|5381.03|0
1629982140000|2021-08-26 12:49:00|5381.03|5381.03|5381.39|5381.39|5381.39|5381.39|5381.03|5381.03|0
1629982160000|2021-08-26 12:49:20|5381.74|5381.74|5380.68|5380.68|5381.74|5381.74|5380.68|5380.68|0
1629982170000|2021-08-26 12:49:30|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|0
1629982180000|2021-08-26 12:49:40|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1629982200000|2021-08-26 12:50:00|5381.98|5381.98|5380.23|5380.23|5381.98|5381.98|5380.23|5380.23|0
1629982210000|2021-08-26 12:50:10|5379.89|5379.89|5380.57|5380.57|5380.57|5380.57|5379.89|5379.89|0
1629982270000|2021-08-26 12:51:10|5381.28|5381.28|5379.77|5379.77|5381.28|5381.28|5379.77|5379.77|0
1629982300000|2021-08-26 12:51:40|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|0
1629982310000|2021-08-26 12:51:50|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|0
1629982330000|2021-08-26 12:52:10|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|0
1629982340000|2021-08-26 12:52:20|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|0
1629982360000|2021-08-26 12:52:40|5380.13|5380.13|5379.79|5379.79|5380.13|5380.13|5379.79|5379.79|0
1629982370000|2021-08-26 12:52:50|5379.45|5379.45|5380.51|5380.51|5380.51|5380.51|5379.45|5379.45|0
1629982380000|2021-08-26 12:53:00|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|5379.45|0
1629982400000|2021-08-26 12:53:20|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|0
1629982420000|2021-08-26 12:53:40|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|0
1629982430000|2021-08-26 12:53:50|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|0
1629982470000|2021-08-26 12:54:30|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|0
1629982500000|2021-08-26 12:55:00|5379.11|5379.11|5379.46|5379.46|5379.46|5379.46|5379.11|5379.11|0
1629982510000|2021-08-26 12:55:10|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|0
1629982530000|2021-08-26 12:55:30|5380.53|5380.53|5380.17|5380.17|5381.24|5381.24|5380.17|5380.17|0
1629982560000|2021-08-26 12:56:00|5380.29|5380.29|5379.93|5379.93|5380.64|5380.64|5379.93|5379.93|0
1629982570000|2021-08-26 12:56:10|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|0
1629982600000|2021-08-26 12:56:40|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1629982620000|2021-08-26 12:57:00|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|5380.03|0
1629982680000|2021-08-26 12:58:00|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1629982730000|2021-08-26 12:58:50|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|0
1629982740000|2021-08-26 12:59:00|5381.1|5381.1|5380.74|5380.74|5381.1|5381.1|5380.74|5380.74|0
1629982750000|2021-08-26 12:59:10|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1629982760000|2021-08-26 12:59:20|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|0
1629982800000|2021-08-26 13:00:00|5380.03|5380.03|5381.1|5381.1|5381.1|5381.1|5380.03|5380.03|0
1629982810000|2021-08-26 13:00:10|5380.74|5380.74|5380.39|5380.39|5380.74|5380.74|5380.39|5380.39|0
1629982840000|2021-08-26 13:00:40|5380.74|5380.74|5380.39|5380.39|5380.74|5380.74|5380.39|5380.39|0
1629982850000|2021-08-26 13:00:50|5380.15|5380.15|5380.04|5380.04|5380.15|5380.15|5380.04|5380.04|0
1629982870000|2021-08-26 13:01:10|5379.92|5379.92|5379.92|5379.92|5379.92|5379.92|5379.92|5379.92|0
1629982880000|2021-08-26 13:01:20|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|0
1629982890000|2021-08-26 13:01:30|5379.45|5379.45|5378.97|5378.97|5379.45|5379.45|5378.97|5378.97|0
1629982900000|2021-08-26 13:01:40|5379.33|5379.33|5379.57|5379.57|5379.57|5379.57|5379.33|5379.33|0
1629982920000|2021-08-26 13:02:00|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|5379.81|0
1629982950000|2021-08-26 13:02:30|5380.16|5380.16|5379.45|5379.45|5380.16|5380.16|5379.45|5379.45|0
1629982960000|2021-08-26 13:02:40|5379.73|5379.73|5379.73|5379.73|5379.73|5379.73|5379.73|5379.73|0
1629982970000|2021-08-26 13:02:50|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|0
1629982980000|2021-08-26 13:03:00|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|0
1629983010000|2021-08-26 13:03:30|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1629983030000|2021-08-26 13:03:50|5377.73|5377.73|5377.04|5377.04|5377.73|5377.73|5377.04|5377.04|0
1629983070000|2021-08-26 13:04:30|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|5376.92|0
1629983080000|2021-08-26 13:04:40|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|0
1629983090000|2021-08-26 13:04:50|5377.16|5377.16|5377.16|5377.16|5377.16|5377.16|5377.16|5377.16|0
1629983100000|2021-08-26 13:05:00|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|0
1629983110000|2021-08-26 13:05:10|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|0
1629983140000|2021-08-26 13:05:40|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|0
1629983170000|2021-08-26 13:06:10|5376.76|5376.76|5377.11|5377.11|5377.11|5377.11|5376.76|5376.76|0
1629983220000|2021-08-26 13:07:00|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|5377.11|5377.11|0
1629983250000|2021-08-26 13:07:30|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|0
1629983270000|2021-08-26 13:07:50|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1629983390000|2021-08-26 13:09:50|5377.7|5377.7|5377.42|5377.42|5377.7|5377.7|5377.42|5377.42|0
1629983400000|2021-08-26 13:10:00|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|0
1629983420000|2021-08-26 13:10:20|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|0
1629983470000|2021-08-26 13:11:10|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|0
1629983490000|2021-08-26 13:11:30|5379.68|5379.68|5379.79|5379.79|5379.79|5379.79|5379.68|5379.68|0
1629983510000|2021-08-26 13:11:50|5379.44|5379.44|5379.2|5379.2|5379.44|5379.44|5379.2|5379.2|0
1629983520000|2021-08-26 13:12:00|5378.84|5378.84|5378.03|5378.03|5378.84|5378.84|5378.03|5378.03|0
1629983550000|2021-08-26 13:12:30|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|0
1629983560000|2021-08-26 13:12:40|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|0
1629983750000|2021-08-26 13:15:50|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|0
1629983820000|2021-08-26 13:17:00|5379.01|5379.01|5379.77|5379.77|5379.77|5379.77|5379.01|5379.01|0
1629983830000|2021-08-26 13:17:10|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|0
1629983850000|2021-08-26 13:17:30|5379.88|5379.88|5379.17|5379.17|5379.88|5379.88|5379.17|5379.17|0
1629983860000|2021-08-26 13:17:40|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|5379.53|0
1629983870000|2021-08-26 13:17:50|5378.94|5378.94|5378.42|5378.42|5378.94|5378.94|5378.42|5378.42|0
1629983940000|2021-08-26 13:19:00|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1629983950000|2021-08-26 13:19:10|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1629983980000|2021-08-26 13:19:40|5378.65|5378.65|5378.65|5378.65|5379.01|5379.01|5378.65|5378.65|0
1629983990000|2021-08-26 13:19:50|5378.31|5378.31|5380.05|5380.05|5380.05|5380.05|5378.31|5378.31|0
1629984000000|2021-08-26 13:20:00|5380.76|5380.76|5380.42|5380.42|5380.76|5380.76|5380.42|5380.42|0
1629984020000|2021-08-26 13:20:20|5379.71|5379.71|5379.71|5379.71|5379.71|5379.71|5379.71|5379.71|0
1629984050000|2021-08-26 13:20:50|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|0
1629984060000|2021-08-26 13:21:00|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|0
1629984160000|2021-08-26 13:22:40|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|0
1629984210000|2021-08-26 13:23:30|5380.4|5380.4|5380.05|5380.05|5380.4|5380.4|5380.05|5380.05|0
1629984240000|2021-08-26 13:24:00|5379.34|5379.34|5379|5379|5379.34|5379.34|5379|5379|0
1629984270000|2021-08-26 13:24:30|5378.64|5378.64|5379|5379|5379|5379|5378.64|5378.64|0
1629984310000|2021-08-26 13:25:10|5378.4|5378.4|5377.77|5377.77|5378.4|5378.4|5377.77|5377.77|0
1629984320000|2021-08-26 13:25:20|5378.12|5378.12|5377.77|5377.77|5378.12|5378.12|5377.77|5377.77|0
1629984330000|2021-08-26 13:25:30|5378.48|5378.48|5378.48|5378.48|5378.48|5378.48|5378.48|5378.48|0
1629984370000|2021-08-26 13:26:10|5378.12|5378.12|5378.48|5378.48|5378.48|5378.48|5378.12|5378.12|0
1629984390000|2021-08-26 13:26:30|5378.14|5378.14|5377.78|5377.78|5378.14|5378.14|5377.78|5377.78|0
1629984410000|2021-08-26 13:26:50|5377.66|5377.66|5377.43|5377.43|5377.66|5377.66|5377.43|5377.43|0
1629984440000|2021-08-26 13:27:20|5377.77|5377.77|5377.77|5377.77|5377.77|5377.77|5377.77|5377.77|0
1629984460000|2021-08-26 13:27:40|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1629984480000|2021-08-26 13:28:00|5379.9|5379.9|5379.19|5379.19|5379.9|5379.9|5379.19|5379.19|0
1629984530000|2021-08-26 13:28:50|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|5378.85|0
1629984570000|2021-08-26 13:29:30|5378.49|5378.49|5378.14|5378.14|5378.49|5378.49|5378.14|5378.14|0
1629984590000|2021-08-26 13:29:50|5378.49|5378.49|5378.14|5378.14|5378.49|5378.49|5378.14|5378.14|0
1629984600000|2021-08-26 13:30:00|5377.78|5377.78|5378.14|5378.14|5378.49|5378.49|5377.78|5377.78|0
1629984610000|2021-08-26 13:30:10|5377.43|5377.43|5377.78|5377.78|5377.78|5377.78|5377.07|5377.07|0
1629984620000|2021-08-26 13:30:20|5377.07|5377.07|5377.07|5377.07|5377.07|5377.07|5376.72|5376.72|0
1629984640000|2021-08-26 13:30:40|5376.96|5376.96|5376.72|5376.72|5376.96|5376.96|5376.72|5376.72|0
1629984650000|2021-08-26 13:30:50|5376.84|5376.84|5377.31|5377.31|5377.31|5377.31|5376.84|5376.84|0
1629984660000|2021-08-26 13:31:00|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.6|5376.6|0
1629984680000|2021-08-26 13:31:20|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|0
1629984710000|2021-08-26 13:31:50|5377.31|5377.31|5377.31|5377.31|5377.31|5377.31|5377.31|5377.31|0
1629984720000|2021-08-26 13:32:00|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|0
1629984730000|2021-08-26 13:32:10|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|0
1629984740000|2021-08-26 13:32:20|5377.31|5377.31|5376.96|5376.96|5377.31|5377.31|5376.96|5376.96|0
1629984750000|2021-08-26 13:32:30|5377.19|5377.19|5377.31|5377.31|5377.31|5377.31|5377.19|5377.19|0
1629984770000|2021-08-26 13:32:50|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|0
1629984810000|2021-08-26 13:33:30|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|5378.02|0
1629984830000|2021-08-26 13:33:50|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|0
1629984840000|2021-08-26 13:34:00|5377.31|5377.31|5376.95|5376.95|5377.31|5377.31|5376.95|5376.95|0
1629984850000|2021-08-26 13:34:10|5377.31|5377.31|5376.95|5376.95|5377.31|5377.31|5376.95|5376.95|0
1629984860000|2021-08-26 13:34:20|5376.6|5376.6|5375.89|5375.89|5376.6|5376.6|5375.89|5375.89|0
1629984870000|2021-08-26 13:34:30|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|5376.24|0
1629984880000|2021-08-26 13:34:40|5375.89|5375.89|5375.42|5375.42|5375.89|5375.89|5375.42|5375.42|0
1629984890000|2021-08-26 13:34:50|5375.06|5375.06|5374.71|5374.71|5375.06|5375.06|5374.71|5374.71|0
1629984900000|2021-08-26 13:35:00|5375.06|5375.06|5375.06|5375.06|5375.06|5375.06|5374.71|5374.71|0
1629984910000|2021-08-26 13:35:10|5375.42|5375.42|5375.06|5375.06|5375.42|5375.42|5374.71|5374.71|0
1629984920000|2021-08-26 13:35:20|5374.71|5374.71|5374.35|5374.35|5374.71|5374.71|5374.35|5374.35|0
1629984930000|2021-08-26 13:35:30|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|0
1629984940000|2021-08-26 13:35:40|5374.35|5374.35|5374.71|5374.71|5374.71|5374.71|5374.35|5374.35|0
1629984960000|2021-08-26 13:36:00|5375.06|5375.06|5374.35|5374.35|5375.06|5375.06|5374.35|5374.35|0
1629984970000|2021-08-26 13:36:10|5374.11|5374.11|5374.11|5374.11|5374.11|5374.11|5374.11|5374.11|0
1629985020000|2021-08-26 13:37:00|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|0
1629985030000|2021-08-26 13:37:10|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|0
1629985040000|2021-08-26 13:37:20|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|0
1629985050000|2021-08-26 13:37:30|5373.76|5373.76|5374|5374|5374|5374|5373.76|5373.76|0
1629985080000|2021-08-26 13:38:00|5374.35|5374.35|5374.11|5374.11|5374.35|5374.35|5374.11|5374.11|0
1629985090000|2021-08-26 13:38:10|5373.87|5373.87|5373.18|5373.18|5373.87|5373.87|5372.82|5372.82|0
1629985100000|2021-08-26 13:38:20|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|0
1629985110000|2021-08-26 13:38:30|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1629985120000|2021-08-26 13:38:40|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|5372.24|0
1629985130000|2021-08-26 13:38:50|5372.6|5372.6|5372.6|5372.6|5373.66|5373.66|5372.6|5372.6|0
1629985140000|2021-08-26 13:39:00|5371.89|5371.89|5371.89|5371.89|5372.24|5372.24|5371.89|5371.89|0
1629985150000|2021-08-26 13:39:10|5372.24|5372.24|5372.95|5372.95|5372.95|5372.95|5372.24|5372.24|0
1629985180000|2021-08-26 13:39:40|5373.31|5373.31|5373.31|5373.31|5373.31|5373.31|5373.31|5373.31|0
1629985210000|2021-08-26 13:40:10|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1629985220000|2021-08-26 13:40:20|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.31|5373.31|0
1629985230000|2021-08-26 13:40:30|5372.95|5372.95|5372.94|5372.94|5372.95|5372.95|5372.6|5372.6|0
1629985240000|2021-08-26 13:40:40|5372.58|5372.58|5373.29|5373.29|5373.29|5373.29|5372.58|5372.58|0
1629985250000|2021-08-26 13:40:50|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|0
1629985300000|2021-08-26 13:41:40|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1629985310000|2021-08-26 13:41:50|5372.7|5372.7|5372.35|5372.35|5372.82|5372.82|5372.35|5372.35|0
1629985320000|2021-08-26 13:42:00|5371.99|5371.99|5371.28|5371.28|5371.99|5371.99|5371.28|5371.28|0
1629985340000|2021-08-26 13:42:20|5371.64|5371.64|5371.29|5371.29|5371.64|5371.64|5371.29|5371.29|0
1629985350000|2021-08-26 13:42:30|5370.95|5370.95|5370.95|5370.95|5370.95|5370.95|5370.95|5370.95|0
1629985370000|2021-08-26 13:42:50|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|0
1629985380000|2021-08-26 13:43:00|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|0
1629985390000|2021-08-26 13:43:10|5370.58|5370.58|5370.23|5370.23|5370.58|5370.58|5370.23|5370.23|0
1629985400000|2021-08-26 13:43:20|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1629985420000|2021-08-26 13:43:40|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|0
1629985430000|2021-08-26 13:43:50|5369.87|5369.87|5370.82|5370.82|5370.94|5370.94|5369.87|5369.87|0
1629985450000|2021-08-26 13:44:10|5372.24|5372.24|5372.48|5372.48|5372.48|5372.48|5372.24|5372.24|0
1629985460000|2021-08-26 13:44:20|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|0
1629985470000|2021-08-26 13:44:30|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|5371.77|0
1629985510000|2021-08-26 13:45:10|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|0
1629985520000|2021-08-26 13:45:20|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|0
1629985550000|2021-08-26 13:45:50|5370.35|5370.35|5369.16|5369.16|5370.35|5370.35|5369.16|5369.16|0
1629985560000|2021-08-26 13:46:00|5368.45|5368.45|5368.81|5368.81|5368.81|5368.81|5368.45|5368.45|0
1629985570000|2021-08-26 13:46:10|5369.16|5369.16|5367.74|5367.74|5369.16|5369.16|5367.03|5367.03|0
1629985580000|2021-08-26 13:46:20|5368.45|5368.45|5368.1|5368.1|5368.81|5368.81|5368.1|5368.1|0
1629985590000|2021-08-26 13:46:30|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|0
1629985610000|2021-08-26 13:46:50|5367.86|5367.86|5367.86|5367.86|5367.86|5367.86|5367.86|5367.86|0
1629985620000|2021-08-26 13:47:00|5367.51|5367.51|5368.33|5368.33|5368.33|5368.33|5367.51|5367.51|0
1629985630000|2021-08-26 13:47:10|5368.69|5368.69|5368.33|5368.33|5368.69|5368.69|5368.33|5368.33|0
1629985660000|2021-08-26 13:47:40|5368.69|5368.69|5369.99|5369.99|5369.99|5369.99|5368.69|5368.69|0
1629985670000|2021-08-26 13:47:50|5370.33|5370.33|5370.33|5370.33|5370.33|5370.33|5370.33|5370.33|0
1629985700000|2021-08-26 13:48:20|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|0
1629985710000|2021-08-26 13:48:30|5369.74|5369.74|5368.69|5368.69|5369.74|5369.74|5368.69|5368.69|0
1629985720000|2021-08-26 13:48:40|5369.04|5369.04|5369.4|5369.4|5369.4|5369.4|5368.69|5368.69|0
1629985730000|2021-08-26 13:48:50|5369.04|5369.04|5368.33|5368.33|5369.04|5369.04|5367.98|5367.98|0
1629985740000|2021-08-26 13:49:00|5369.04|5369.04|5369.75|5369.75|5369.75|5369.75|5369.04|5369.04|0
1629985750000|2021-08-26 13:49:10|5369.4|5369.4|5369.04|5369.04|5369.4|5369.4|5369.04|5369.04|0
1629985780000|2021-08-26 13:49:40|5368.7|5368.7|5367.4|5367.4|5368.7|5368.7|5367.4|5367.4|0
1629985800000|2021-08-26 13:50:00|5366.69|5366.69|5367.52|5367.52|5367.52|5367.52|5366.69|5366.69|0
1629985810000|2021-08-26 13:50:10|5368.23|5368.23|5368.58|5368.58|5368.58|5368.58|5368.23|5368.23|0
1629985820000|2021-08-26 13:50:20|5368.94|5368.94|5367.99|5367.99|5368.94|5368.94|5367.87|5367.87|0
1629985830000|2021-08-26 13:50:30|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|5367.28|5367.28|0
1629985840000|2021-08-26 13:50:40|5367.28|5367.28|5367.04|5367.04|5367.28|5367.28|5366.92|5366.92|0
1629985850000|2021-08-26 13:50:50|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|0
1629985860000|2021-08-26 13:51:00|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1629985870000|2021-08-26 13:51:10|5367.04|5367.04|5366.33|5366.33|5367.04|5367.04|5366.33|5366.33|0
1629985880000|2021-08-26 13:51:20|5365.98|5365.98|5366.33|5366.33|5366.33|5366.33|5365.98|5365.98|0
1629985890000|2021-08-26 13:51:30|5366.69|5366.69|5367.38|5367.38|5367.38|5367.38|5366.69|5366.69|0
1629985900000|2021-08-26 13:51:40|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|0
1629985950000|2021-08-26 13:52:30|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|5367.03|5367.03|0
1629985960000|2021-08-26 13:52:40|5367.62|5367.62|5367.62|5367.62|5367.62|5367.62|5367.62|5367.62|0
1629985970000|2021-08-26 13:52:50|5367.98|5367.98|5367.98|5367.98|5367.98|5367.98|5367.98|5367.98|0
1629985990000|2021-08-26 13:53:10|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|5367.38|0
1629986000000|2021-08-26 13:53:20|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|0
1629986010000|2021-08-26 13:53:30|5369.16|5369.16|5369.51|5369.51|5369.51|5369.51|5369.16|5369.16|0
1629986020000|2021-08-26 13:53:40|5369.87|5369.87|5369.51|5369.51|5369.87|5369.87|5369.51|5369.51|0
1629986030000|2021-08-26 13:53:50|5369.85|5369.85|5369.5|5369.5|5369.85|5369.85|5369.5|5369.5|0
1629986040000|2021-08-26 13:54:00|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|0
1629986060000|2021-08-26 13:54:20|5369.74|5369.74|5369.74|5369.74|5369.74|5369.74|5369.74|5369.74|0
1629986080000|2021-08-26 13:54:40|5369.98|5369.98|5368.79|5368.79|5369.98|5369.98|5368.79|5368.79|0
1629986110000|2021-08-26 13:55:10|5369.14|5369.14|5369.14|5369.14|5369.14|5369.14|5369.14|5369.14|0
1629986130000|2021-08-26 13:55:30|5368.79|5368.79|5368.79|5368.79|5368.79|5368.79|5368.79|5368.79|0
1629986150000|2021-08-26 13:55:50|5369.14|5369.14|5369.03|5369.03|5369.14|5369.14|5369.03|5369.03|0
1629986200000|2021-08-26 13:56:40|5368.69|5368.69|5368.23|5368.23|5368.69|5368.69|5368.11|5368.11|0
1629986210000|2021-08-26 13:56:50|5367.87|5367.87|5368.23|5368.23|5368.23|5368.23|5367.87|5367.87|0
1629986220000|2021-08-26 13:57:00|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|0
1629986230000|2021-08-26 13:57:10|5368.23|5368.23|5368.58|5368.58|5368.58|5368.58|5368.23|5368.23|0
1629986240000|2021-08-26 13:57:20|5368.7|5368.7|5368.7|5368.7|5368.7|5368.7|5368.7|5368.7|0
1629986280000|2021-08-26 13:58:00|5367.99|5367.99|5367.63|5367.63|5367.99|5367.99|5367.63|5367.63|0
1629986290000|2021-08-26 13:58:10|5366.92|5366.92|5367.28|5367.28|5367.28|5367.28|5366.92|5366.92|0
1629986300000|2021-08-26 13:58:20|5367.63|5367.63|5367.99|5367.99|5367.99|5367.99|5367.63|5367.63|0
1629986320000|2021-08-26 13:58:40|5367.63|5367.63|5368.34|5368.34|5368.34|5368.34|5367.63|5367.63|0
1629986340000|2021-08-26 13:59:00|5367.63|5367.63|5366.92|5366.92|5367.63|5367.63|5366.92|5366.92|0
1629986380000|2021-08-26 13:59:40|5367.28|5367.28|5366.94|5366.94|5367.28|5367.28|5366.94|5366.94|0
1629986390000|2021-08-26 13:59:50|5367.28|5367.28|5367.28|5367.28|5367.28|5367.28|5367.28|5367.28|0
1629986400000|2021-08-26 14:00:00|5367.63|5367.63|5367.52|5367.52|5367.99|5367.99|5367.52|5367.52|0
1629986410000|2021-08-26 14:00:10|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|0
1629986430000|2021-08-26 14:00:30|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|0
1629986440000|2021-08-26 14:00:40|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|0
1629986450000|2021-08-26 14:00:50|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|0
1629986480000|2021-08-26 14:01:20|5366.11|5366.11|5366.11|5366.11|5366.11|5366.11|5366.11|5366.11|0
1629986490000|2021-08-26 14:01:30|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|0
1629986500000|2021-08-26 14:01:40|5365.78|5365.78|5366.13|5366.13|5366.13|5366.13|5365.78|5365.78|0
1629986510000|2021-08-26 14:01:50|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|0
1629986520000|2021-08-26 14:02:00|5365.55|5365.55|5364.98|5364.98|5365.55|5365.55|5364.98|5364.98|0
1629986530000|2021-08-26 14:02:10|5364.27|5364.27|5362.86|5362.86|5364.27|5364.27|5362.86|5362.86|0
1629986560000|2021-08-26 14:02:40|5362.15|5362.15|5361.44|5361.44|5362.15|5362.15|5361.44|5361.44|0
1629986570000|2021-08-26 14:02:50|5361.32|5361.32|5362.03|5362.03|5362.03|5362.03|5361.32|5361.32|0
1629986590000|2021-08-26 14:03:10|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|5362.38|0
1629986600000|2021-08-26 14:03:20|5362.73|5362.73|5362.97|5362.97|5362.97|5362.97|5362.73|5362.73|0
1629986610000|2021-08-26 14:03:30|5364.03|5364.03|5364.03|5364.03|5364.03|5364.03|5364.03|5364.03|0
1629986620000|2021-08-26 14:03:40|5364.39|5364.39|5364.39|5364.39|5364.39|5364.39|5364.39|5364.39|0
1629986630000|2021-08-26 14:03:50|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|0
1629986640000|2021-08-26 14:04:00|5365.22|5365.22|5365.22|5365.22|5365.22|5365.22|5365.22|5365.22|0
1629986650000|2021-08-26 14:04:10|5364.86|5364.86|5364.86|5364.86|5364.86|5364.86|5364.86|5364.86|0
1629986670000|2021-08-26 14:04:30|5365.57|5365.57|5365.22|5365.22|5365.57|5365.57|5365.22|5365.22|0
1629986680000|2021-08-26 14:04:40|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|0
1629986690000|2021-08-26 14:04:50|5365.93|5365.93|5366.28|5366.28|5366.28|5366.28|5365.57|5365.57|0
1629986700000|2021-08-26 14:05:00|5365.93|5365.93|5366.21|5366.21|5366.21|5366.21|5365.93|5365.93|0
1629986710000|2021-08-26 14:05:10|5366.8|5366.8|5366.45|5366.45|5366.8|5366.8|5366.45|5366.45|0
1629986730000|2021-08-26 14:05:30|5366.09|5366.09|5366.09|5366.09|5366.09|5366.09|5366.09|5366.09|0
1629986760000|2021-08-26 14:06:00|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.38|5365.38|0
1629986780000|2021-08-26 14:06:20|5366.09|5366.09|5366.45|5366.45|5366.45|5366.45|5366.09|5366.09|0
1629986830000|2021-08-26 14:07:10|5366.21|5366.21|5366.21|5366.21|5366.21|5366.21|5366.21|5366.21|0
1629986860000|2021-08-26 14:07:40|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|5366.49|0
1629986880000|2021-08-26 14:08:00|5366.37|5366.37|5365.66|5365.66|5366.37|5366.37|5365.66|5365.66|0
1629986890000|2021-08-26 14:08:10|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5364.36|5364.36|0
1629986900000|2021-08-26 14:08:20|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1629986920000|2021-08-26 14:08:40|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|0
1629986930000|2021-08-26 14:08:50|5364.14|5364.14|5364.49|5364.49|5364.49|5364.49|5364.14|5364.14|0
1629986980000|2021-08-26 14:09:40|5364.73|5364.73|5364.97|5364.97|5364.97|5364.97|5364.73|5364.73|0
1629986990000|2021-08-26 14:09:50|5364.73|5364.73|5364.14|5364.14|5364.73|5364.73|5364.14|5364.14|0
1629987010000|2021-08-26 14:10:10|5364.49|5364.49|5364.85|5364.85|5364.85|5364.85|5364.49|5364.49|0
1629987030000|2021-08-26 14:10:30|5364.96|5364.96|5365.32|5365.32|5365.56|5365.56|5364.96|5364.96|0
1629987040000|2021-08-26 14:10:40|5365.44|5365.44|5365.44|5365.44|5365.44|5365.44|5365.44|5365.44|0
1629987050000|2021-08-26 14:10:50|5365.55|5365.55|5365.55|5365.55|5365.55|5365.55|5365.55|5365.55|0
1629987060000|2021-08-26 14:11:00|5365.2|5365.2|5365.63|5365.63|5365.63|5365.63|5365.2|5365.2|0
1629987070000|2021-08-26 14:11:10|5366.21|5366.21|5366.58|5366.58|5366.58|5366.58|5365.87|5365.87|0
1629987080000|2021-08-26 14:11:20|5366.93|5366.93|5366.58|5366.58|5366.93|5366.93|5366.58|5366.58|0
1629987100000|2021-08-26 14:11:40|5366.7|5366.7|5366.7|5366.7|5366.7|5366.7|5366.7|5366.7|0
1629987110000|2021-08-26 14:11:50|5367.05|5367.05|5367.41|5367.41|5367.41|5367.41|5367.05|5367.05|0
1629987120000|2021-08-26 14:12:00|5367.75|5367.75|5368.43|5368.43|5368.43|5368.43|5367.75|5367.75|0
1629987130000|2021-08-26 14:12:10|5368.07|5368.07|5367.72|5367.72|5368.07|5368.07|5367.72|5367.72|0
1629987170000|2021-08-26 14:12:50|5367.36|5367.36|5367.36|5367.36|5367.36|5367.36|5367.36|5367.36|0
1629987180000|2021-08-26 14:13:00|5366.65|5366.65|5366.65|5366.65|5366.65|5366.65|5366.65|5366.65|0
1629987200000|2021-08-26 14:13:20|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|5367.01|0
1629987220000|2021-08-26 14:13:40|5367.13|5367.13|5367.13|5367.13|5367.13|5367.13|5367.13|5367.13|0
1629987250000|2021-08-26 14:14:10|5367.01|5367.01|5366.06|5366.06|5367.01|5367.01|5366.06|5366.06|0
1629987260000|2021-08-26 14:14:20|5365.7|5365.7|5366.06|5366.06|5366.06|5366.06|5365.7|5365.7|0
1629987290000|2021-08-26 14:14:50|5365.35|5365.35|5365.01|5365.01|5365.35|5365.35|5365.01|5365.01|0
1629987310000|2021-08-26 14:15:10|5364.67|5364.67|5365.02|5365.02|5365.02|5365.02|5364.67|5364.67|0
1629987340000|2021-08-26 14:15:40|5365.14|5365.14|5365.14|5365.14|5365.14|5365.14|5365.14|5365.14|0
1629987350000|2021-08-26 14:15:50|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|0
1629987370000|2021-08-26 14:16:10|5365.85|5365.85|5365.85|5365.85|5365.85|5365.85|5365.85|5365.85|0
1629987390000|2021-08-26 14:16:30|5365.61|5365.61|5365.61|5365.61|5365.61|5365.61|5365.61|5365.61|0
1629987410000|2021-08-26 14:16:50|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|0
1629987420000|2021-08-26 14:17:00|5366.2|5366.2|5366.2|5366.2|5366.2|5366.2|5366.2|5366.2|0
1629987430000|2021-08-26 14:17:10|5366.91|5366.91|5366.91|5366.91|5366.91|5366.91|5366.91|5366.91|0
1629987460000|2021-08-26 14:17:40|5367.03|5367.03|5366.91|5366.91|5367.03|5367.03|5366.91|5366.91|0
1629987500000|2021-08-26 14:18:20|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.04|5367.04|0
1629987570000|2021-08-26 14:19:30|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|0
1629987600000|2021-08-26 14:20:00|5367.4|5367.4|5367.4|5367.4|5367.4|5367.4|5367.4|5367.4|0
1629987610000|2021-08-26 14:20:10|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|0
1629987630000|2021-08-26 14:20:30|5366.7|5366.7|5367.04|5367.04|5367.04|5367.04|5366.7|5366.7|0
1629987670000|2021-08-26 14:21:10|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|0
1629987720000|2021-08-26 14:22:00|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1629987730000|2021-08-26 14:22:10|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|0
1629987740000|2021-08-26 14:22:20|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|0
1629987750000|2021-08-26 14:22:30|5365.27|5365.27|5365.62|5365.62|5365.62|5365.62|5365.27|5365.27|0
1629987770000|2021-08-26 14:22:50|5366.33|5366.33|5366.45|5366.45|5366.45|5366.45|5366.33|5366.33|0
1629987800000|2021-08-26 14:23:20|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|5366.81|0
1629987820000|2021-08-26 14:23:40|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|0
1629987830000|2021-08-26 14:23:50|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1629987840000|2021-08-26 14:24:00|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|0
1629987860000|2021-08-26 14:24:20|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1629987870000|2021-08-26 14:24:30|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|5366.69|0
1629987880000|2021-08-26 14:24:40|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|5366.33|0
1629987910000|2021-08-26 14:25:10|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|5365.98|0
1629987920000|2021-08-26 14:25:20|5365.62|5365.62|5365.62|5365.62|5366.33|5366.33|5365.27|5365.27|0
1629987930000|2021-08-26 14:25:30|5365.27|5365.27|5365.62|5365.62|5365.62|5365.62|5365.27|5365.27|0
1629987940000|2021-08-26 14:25:40|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.38|5365.38|0
1629987950000|2021-08-26 14:25:50|5365.38|5365.38|5364.67|5364.67|5365.38|5365.38|5364.67|5364.67|0
1629987960000|2021-08-26 14:26:00|5364.44|5364.44|5363.84|5363.84|5364.44|5364.44|5363.84|5363.84|0
1629987970000|2021-08-26 14:26:10|5364.2|5364.2|5364.48|5364.48|5364.48|5364.48|5364.2|5364.2|0
1629987980000|2021-08-26 14:26:20|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|0
1629987990000|2021-08-26 14:26:30|5363.77|5363.77|5362.78|5362.78|5363.77|5363.77|5362.78|5362.78|0
1629988000000|2021-08-26 14:26:40|5362.42|5362.42|5362.9|5362.9|5362.9|5362.9|5362.19|5362.19|0
1629988010000|2021-08-26 14:26:50|5362.66|5362.66|5361.26|5361.26|5362.66|5362.66|5361.26|5361.26|0
1629988020000|2021-08-26 14:27:00|5360.9|5360.9|5360.08|5360.08|5360.9|5360.9|5359.37|5359.37|0
1629988030000|2021-08-26 14:27:10|5360.44|5360.44|5361.27|5361.27|5361.27|5361.27|5360.08|5360.08|0
1629988040000|2021-08-26 14:27:20|5361.61|5361.61|5363.83|5363.83|5364.18|5364.18|5361.26|5361.26|0
1629988060000|2021-08-26 14:27:40|5365.25|5365.25|5365.49|5365.49|5365.49|5365.49|5365.25|5365.25|0
1629988080000|2021-08-26 14:28:00|5365.13|5365.13|5365.13|5365.13|5365.13|5365.13|5365.13|5365.13|0
1629988090000|2021-08-26 14:28:10|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|5365.49|0
1629988120000|2021-08-26 14:28:40|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|0
1629988140000|2021-08-26 14:29:00|5365.01|5365.01|5365.01|5365.01|5365.01|5365.01|5365.01|5365.01|0
1629988190000|2021-08-26 14:29:50|5364.3|5364.3|5364.58|5364.58|5364.58|5364.58|5364.3|5364.3|0
1629988200000|2021-08-26 14:30:00|5364.82|5364.82|5365.18|5365.18|5365.18|5365.18|5364.82|5364.82|0
1629988220000|2021-08-26 14:30:20|5364.82|5364.82|5364.82|5364.82|5364.82|5364.82|5364.82|5364.82|0
1629988230000|2021-08-26 14:30:30|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|0
1629988260000|2021-08-26 14:31:00|5364.84|5364.84|5364.96|5364.96|5364.96|5364.96|5364.84|5364.84|0
1629988280000|2021-08-26 14:31:20|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|0
1629988290000|2021-08-26 14:31:30|5364.96|5364.96|5364.96|5364.96|5364.96|5364.96|5364.96|5364.96|0
1629988300000|2021-08-26 14:31:40|5364.72|5364.72|5364.36|5364.36|5364.72|5364.72|5364.36|5364.36|0
1629988320000|2021-08-26 14:32:00|5364.12|5364.12|5363.43|5363.43|5364.12|5364.12|5363.43|5363.43|0
1629988330000|2021-08-26 14:32:10|5363.31|5363.31|5362.75|5362.75|5363.31|5363.31|5362.75|5362.75|0
1629988340000|2021-08-26 14:32:20|5363.03|5363.03|5363.03|5363.03|5363.03|5363.03|5363.03|5363.03|0
1629988350000|2021-08-26 14:32:30|5363.38|5363.38|5363.62|5363.62|5363.74|5363.74|5363.38|5363.38|0
1629988360000|2021-08-26 14:32:40|5363.27|5363.27|5363.27|5363.27|5363.27|5363.27|5363.27|5363.27|0
1629988380000|2021-08-26 14:33:00|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|0
1629988400000|2021-08-26 14:33:20|5363.98|5363.98|5363.98|5363.98|5363.98|5363.98|5363.98|5363.98|0
1629988410000|2021-08-26 14:33:30|5363.86|5363.86|5363.5|5363.5|5363.86|5363.86|5363.5|5363.5|0
1629988440000|2021-08-26 14:34:00|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|0
1629988450000|2021-08-26 14:34:10|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|0
1629988470000|2021-08-26 14:34:30|5362.45|5362.45|5362.17|5362.17|5362.45|5362.45|5362.17|5362.17|0
1629988490000|2021-08-26 14:34:50|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|0
1629988500000|2021-08-26 14:35:00|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|0
1629988510000|2021-08-26 14:35:10|5362.64|5362.64|5362.4|5362.4|5362.64|5362.64|5362.4|5362.4|0
1629988520000|2021-08-26 14:35:20|5362.05|5362.05|5362.05|5362.05|5362.05|5362.05|5362.05|5362.05|0
1629988530000|2021-08-26 14:35:30|5362.4|5362.4|5363|5363|5363|5363|5362.4|5362.4|0
1629988540000|2021-08-26 14:35:40|5363.12|5363.12|5363.46|5363.46|5363.46|5363.46|5363.12|5363.12|0
1629988550000|2021-08-26 14:35:50|5363.81|5363.81|5363.81|5363.81|5363.81|5363.81|5363.81|5363.81|0
1629988590000|2021-08-26 14:36:30|5363.46|5363.46|5364.17|5364.17|5364.17|5364.17|5363.46|5363.46|0
1629988600000|2021-08-26 14:36:40|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|0
1629988610000|2021-08-26 14:36:50|5363.69|5363.69|5364.05|5364.05|5364.4|5364.4|5363.69|5363.69|0
1629988640000|2021-08-26 14:37:20|5364.4|5364.4|5364.4|5364.4|5364.4|5364.4|5364.4|5364.4|0
1629988650000|2021-08-26 14:37:30|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|5364.05|0
1629988660000|2021-08-26 14:37:40|5364.39|5364.39|5364.91|5364.91|5364.91|5364.91|5364.39|5364.39|0
1629988680000|2021-08-26 14:38:00|5365.26|5365.26|5365.26|5365.26|5365.26|5365.26|5365.26|5365.26|0
1629988690000|2021-08-26 14:38:10|5364.91|5364.91|5364.91|5364.91|5364.91|5364.91|5364.91|5364.91|0
1629988710000|2021-08-26 14:38:30|5365.26|5365.26|5365.26|5365.26|5365.26|5365.26|5365.26|5365.26|0
1629988730000|2021-08-26 14:38:50|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|5365.62|0
1629988760000|2021-08-26 14:39:20|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|0
1629988780000|2021-08-26 14:39:40|5365.74|5365.74|5366.09|5366.09|5366.09|5366.09|5365.74|5365.74|0
1629988800000|2021-08-26 14:40:00|5365.75|5365.75|5365.81|5365.81|5365.81|5365.81|5365.41|5365.41|0
1629988810000|2021-08-26 14:40:10|5365.45|5365.45|5365.45|5365.45|5365.45|5365.45|5365.45|5365.45|0
1629988820000|2021-08-26 14:40:20|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|0
1629988830000|2021-08-26 14:40:30|5364.39|5364.39|5364.39|5364.39|5364.39|5364.39|5364.39|5364.39|0
1629988840000|2021-08-26 14:40:40|5364.15|5364.15|5364.22|5364.22|5364.5|5364.5|5363.79|5363.79|0
1629988850000|2021-08-26 14:40:50|5364.93|5364.93|5364.93|5364.93|5364.93|5364.93|5364.93|5364.93|0
1629988880000|2021-08-26 14:41:20|5364.7|5364.7|5364.7|5364.7|5364.7|5364.7|5364.7|5364.7|0
1629988890000|2021-08-26 14:41:30|5365.05|5365.05|5365.29|5365.29|5365.29|5365.29|5365.05|5365.05|0
1629988910000|2021-08-26 14:41:50|5365.65|5365.65|5365.65|5365.65|5365.65|5365.65|5365.65|5365.65|0
1629988920000|2021-08-26 14:42:00|5366|5366|5366.24|5366.24|5366.24|5366.24|5365.65|5365.65|0
1629988940000|2021-08-26 14:42:20|5366.6|5366.6|5366.94|5366.94|5366.94|5366.94|5366.6|5366.6|0
1629988970000|2021-08-26 14:42:50|5367.29|5367.29|5367.29|5367.29|5367.29|5367.29|5367.29|5367.29|0
1629989000000|2021-08-26 14:43:20|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|5367.53|0
1629989010000|2021-08-26 14:43:30|5367.89|5367.89|5367.89|5367.89|5367.89|5367.89|5367.89|5367.89|0
1629989030000|2021-08-26 14:43:50|5368.23|5368.23|5369.29|5369.29|5369.29|5369.29|5368.23|5368.23|0
1629989040000|2021-08-26 14:44:00|5370|5370|5370|5370|5370|5370|5370|5370|0
1629989050000|2021-08-26 14:44:10|5369.76|5369.76|5370|5370|5370|5370|5369.76|5369.76|0
1629989060000|2021-08-26 14:44:20|5370.71|5370.71|5371.05|5371.05|5371.05|5371.05|5370.71|5370.71|0
1629989080000|2021-08-26 14:44:40|5371.76|5371.76|5371.41|5371.41|5372.12|5372.12|5371.41|5371.41|0
1629989090000|2021-08-26 14:44:50|5372.12|5372.12|5371.41|5371.41|5372.12|5372.12|5371.41|5371.41|0
1629989120000|2021-08-26 14:45:20|5372.4|5372.4|5372.99|5372.99|5372.99|5372.99|5372.28|5372.28|0
1629989130000|2021-08-26 14:45:30|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|5372.64|0
1629989140000|2021-08-26 14:45:40|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|0
1629989150000|2021-08-26 14:45:50|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|5372.4|0
1629989160000|2021-08-26 14:46:00|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|5372.75|0
1629989180000|2021-08-26 14:46:20|5372.64|5372.64|5372.99|5372.99|5372.99|5372.99|5372.64|5372.64|0
1629989190000|2021-08-26 14:46:30|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|0
1629989200000|2021-08-26 14:46:40|5373.57|5373.57|5373.93|5373.93|5373.93|5373.93|5373.57|5373.57|0
1629989210000|2021-08-26 14:46:50|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|0
1629989220000|2021-08-26 14:47:00|5373.81|5373.81|5373.81|5373.81|5373.81|5373.81|5373.81|5373.81|0
1629989230000|2021-08-26 14:47:10|5373.46|5373.46|5373.46|5373.46|5373.46|5373.46|5373.46|5373.46|0
1629989300000|2021-08-26 14:48:20|5374.17|5374.17|5374.52|5374.52|5374.52|5374.52|5374.17|5374.17|0
1629989320000|2021-08-26 14:48:40|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1629989330000|2021-08-26 14:48:50|5374.88|5374.88|5374.52|5374.52|5374.88|5374.88|5374.52|5374.52|0
1629989340000|2021-08-26 14:49:00|5374.17|5374.17|5373.71|5373.71|5374.17|5374.17|5373.47|5373.47|0
1629989350000|2021-08-26 14:49:10|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|0
1629989360000|2021-08-26 14:49:20|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|5373.11|0
1629989370000|2021-08-26 14:49:30|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|0
1629989410000|2021-08-26 14:50:10|5372.17|5372.17|5372.17|5372.17|5372.17|5372.17|5372.17|5372.17|0
1629989430000|2021-08-26 14:50:30|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|0
1629989440000|2021-08-26 14:50:40|5370.88|5370.88|5370.88|5370.88|5370.88|5370.88|5370.88|5370.88|0
1629989470000|2021-08-26 14:51:10|5369.81|5369.81|5369.81|5369.81|5369.81|5369.81|5369.81|5369.81|0
1629989500000|2021-08-26 14:51:40|5369.1|5369.1|5368.75|5368.75|5369.1|5369.1|5368.75|5368.75|0
1629989510000|2021-08-26 14:51:50|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|5369.46|0
1629989530000|2021-08-26 14:52:10|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|5368.75|0
1629989540000|2021-08-26 14:52:20|5369.1|5369.1|5369.46|5369.46|5369.46|5369.46|5369.1|5369.1|0
1629989560000|2021-08-26 14:52:40|5369.81|5369.81|5369.81|5369.81|5369.81|5369.81|5369.81|5369.81|0
1629989600000|2021-08-26 14:53:20|5369.46|5369.46|5368.75|5368.75|5369.46|5369.46|5368.75|5368.75|0
1629989630000|2021-08-26 14:53:50|5368.39|5368.39|5368.39|5368.39|5368.39|5368.39|5368.39|5368.39|0
1629989650000|2021-08-26 14:54:10|5369.1|5369.1|5369.1|5369.1|5369.1|5369.1|5369.1|5369.1|0
1629989670000|2021-08-26 14:54:30|5369.44|5369.44|5369.44|5369.44|5369.44|5369.44|5369.44|5369.44|0
1629989710000|2021-08-26 14:55:10|5369.8|5369.8|5370.15|5370.15|5370.15|5370.15|5369.8|5369.8|0
1629989720000|2021-08-26 14:55:20|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1629989730000|2021-08-26 14:55:30|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|0
1629989740000|2021-08-26 14:55:40|5370.39|5370.39|5369.68|5369.68|5370.39|5370.39|5369.68|5369.68|0
1629989750000|2021-08-26 14:55:50|5369.92|5369.92|5370.28|5370.28|5370.62|5370.62|5369.92|5369.92|0
1629989760000|2021-08-26 14:56:00|5370.63|5370.63|5370.63|5370.63|5370.63|5370.63|5370.63|5370.63|0
1629989770000|2021-08-26 14:56:10|5370.28|5370.28|5369.92|5369.92|5370.28|5370.28|5369.92|5369.92|0
1629989790000|2021-08-26 14:56:30|5370.16|5370.16|5370.52|5370.52|5370.52|5370.52|5370.16|5370.16|0
1629989800000|2021-08-26 14:56:40|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1629989810000|2021-08-26 14:56:50|5370.16|5370.16|5370.16|5370.16|5370.16|5370.16|5370.16|5370.16|0
1629989830000|2021-08-26 14:57:10|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1629989840000|2021-08-26 14:57:20|5370.52|5370.52|5370.52|5370.52|5370.52|5370.52|5370.52|5370.52|0
1629989860000|2021-08-26 14:57:40|5370.16|5370.16|5370.52|5370.52|5370.52|5370.52|5370.16|5370.16|0
1629989870000|2021-08-26 14:57:50|5371.23|5371.23|5370.87|5370.87|5371.23|5371.23|5370.87|5370.87|0
1629989900000|2021-08-26 14:58:20|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|5371.23|0
1629989950000|2021-08-26 14:59:10|5370.99|5370.99|5371.23|5371.23|5371.23|5371.23|5370.99|5370.99|0
1629989960000|2021-08-26 14:59:20|5370.87|5370.87|5370.76|5370.76|5370.87|5370.87|5370.76|5370.76|0
1629990020000|2021-08-26 15:00:20|5370.99|5370.99|5370.99|5370.99|5370.99|5370.99|5370.99|5370.99|0
1629990040000|2021-08-26 15:00:40|5370.64|5370.64|5370.64|5370.64|5370.64|5370.64|5370.64|5370.64|0
1629990050000|2021-08-26 15:00:50|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|5370.28|0
1629990100000|2021-08-26 15:01:40|5370.04|5370.04|5369.33|5369.33|5370.04|5370.04|5369.33|5369.33|0
1629990110000|2021-08-26 15:01:50|5368.98|5368.98|5369.33|5369.33|5369.33|5369.33|5368.98|5368.98|0
1629990120000|2021-08-26 15:02:00|5369.69|5369.69|5369.69|5369.69|5369.69|5369.69|5369.69|5369.69|0
1629990160000|2021-08-26 15:02:40|5369.33|5369.33|5369.05|5369.05|5369.69|5369.69|5369.05|5369.05|0
1629990170000|2021-08-26 15:02:50|5368.7|5368.7|5368.22|5368.22|5368.7|5368.7|5368.22|5368.22|0
1629990180000|2021-08-26 15:03:00|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|0
1629990200000|2021-08-26 15:03:20|5368.58|5368.58|5367.87|5367.87|5368.58|5368.58|5367.87|5367.87|0
1629990220000|2021-08-26 15:03:40|5367.51|5367.51|5367.16|5367.16|5367.87|5367.87|5367.16|5367.16|0
1629990240000|2021-08-26 15:04:00|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|0
1629990250000|2021-08-26 15:04:10|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|0
1629990280000|2021-08-26 15:04:40|5367.51|5367.51|5367.87|5367.87|5367.87|5367.87|5367.51|5367.51|0
1629990300000|2021-08-26 15:05:00|5367.99|5367.99|5367.63|5367.63|5367.99|5367.99|5367.63|5367.63|0
1629990320000|2021-08-26 15:05:20|5367.99|5367.99|5367.99|5367.99|5367.99|5367.99|5367.99|5367.99|0
1629990330000|2021-08-26 15:05:30|5367.63|5367.63|5367.97|5367.97|5367.97|5367.97|5367.63|5367.63|0
1629990360000|2021-08-26 15:06:00|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|0
1629990380000|2021-08-26 15:06:20|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|0
1629990390000|2021-08-26 15:06:30|5368.33|5368.33|5367.97|5367.97|5368.33|5368.33|5367.97|5367.97|0
1629990410000|2021-08-26 15:06:50|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|0
1629990420000|2021-08-26 15:07:00|5368.68|5368.68|5369.04|5369.04|5369.04|5369.04|5368.68|5368.68|0
1629990430000|2021-08-26 15:07:10|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|0
1629990440000|2021-08-26 15:07:20|5368.68|5368.68|5369.15|5369.15|5369.15|5369.15|5368.68|5368.68|0
1629990450000|2021-08-26 15:07:30|5368.81|5368.81|5368.46|5368.46|5368.81|5368.81|5368.46|5368.46|0
1629990460000|2021-08-26 15:07:40|5368.81|5368.81|5369.05|5369.05|5369.05|5369.05|5368.81|5368.81|0
1629990470000|2021-08-26 15:07:50|5368.94|5368.94|5369.29|5369.29|5369.29|5369.29|5368.94|5368.94|0
1629990480000|2021-08-26 15:08:00|5368.94|5368.94|5368.94|5368.94|5368.94|5368.94|5368.94|5368.94|0
1629990490000|2021-08-26 15:08:10|5369.29|5369.29|5369.29|5369.29|5369.29|5369.29|5369.29|5369.29|0
1629990500000|2021-08-26 15:08:20|5368.58|5368.58|5368.94|5368.94|5369.29|5369.29|5368.58|5368.58|0
1629990510000|2021-08-26 15:08:30|5368.58|5368.58|5368.58|5368.58|5368.58|5368.58|5368.58|5368.58|0
1629990520000|2021-08-26 15:08:40|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|5368.92|0
1629990530000|2021-08-26 15:08:50|5369.63|5369.63|5369.9|5369.9|5369.9|5369.9|5369.28|5369.28|0
1629990540000|2021-08-26 15:09:00|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1629990550000|2021-08-26 15:09:10|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|0
1629990600000|2021-08-26 15:10:00|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1629990610000|2021-08-26 15:10:10|5369.2|5369.2|5369.2|5369.2|5369.2|5369.2|5369.2|5369.2|0
1629990620000|2021-08-26 15:10:20|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1629990640000|2021-08-26 15:10:40|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|0
1629990650000|2021-08-26 15:10:50|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|0
1629990660000|2021-08-26 15:11:00|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|0
1629990680000|2021-08-26 15:11:20|5370.14|5370.14|5370.14|5370.14|5370.14|5370.14|5369.78|5369.78|0
1629990690000|2021-08-26 15:11:30|5370.25|5370.25|5370.61|5370.61|5370.61|5370.61|5370.25|5370.25|0
1629990730000|2021-08-26 15:12:10|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|0
1629990760000|2021-08-26 15:12:40|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|0
1629990770000|2021-08-26 15:12:50|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|0
1629990790000|2021-08-26 15:13:10|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|0
1629990800000|2021-08-26 15:13:20|5369.56|5369.56|5369.91|5369.91|5369.91|5369.91|5369.56|5369.56|0
1629990810000|2021-08-26 15:13:30|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|0
1629990830000|2021-08-26 15:13:50|5369.28|5369.28|5369.28|5369.28|5369.28|5369.28|5368.92|5368.92|0
1629990840000|2021-08-26 15:14:00|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|0
1629990870000|2021-08-26 15:14:30|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|0
1629990890000|2021-08-26 15:14:50|5370.27|5370.27|5370.27|5370.27|5370.27|5370.27|5370.27|5370.27|0
1629990900000|2021-08-26 15:15:00|5369.91|5369.91|5369.68|5369.68|5369.91|5369.91|5369.68|5369.68|0
1629990910000|2021-08-26 15:15:10|5369.32|5369.32|5369.68|5369.68|5369.68|5369.68|5369.32|5369.32|0
1629990920000|2021-08-26 15:15:20|5369.32|5369.32|5368.97|5368.97|5369.32|5369.32|5368.97|5368.97|0
1629990930000|2021-08-26 15:15:30|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|0
1629990940000|2021-08-26 15:15:40|5368.97|5368.97|5368.85|5368.85|5368.97|5368.97|5368.85|5368.85|0
1629990950000|2021-08-26 15:15:50|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1629990960000|2021-08-26 15:16:00|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|0
1629991010000|2021-08-26 15:16:50|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1629991060000|2021-08-26 15:17:40|5369.32|5369.32|5369.56|5369.56|5369.56|5369.56|5369.32|5369.32|0
1629991080000|2021-08-26 15:18:00|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|0
1629991100000|2021-08-26 15:18:20|5370.27|5370.27|5370.27|5370.27|5370.27|5370.27|5370.27|5370.27|0
1629991120000|2021-08-26 15:18:40|5370.04|5370.04|5369.68|5369.68|5370.04|5370.04|5369.68|5369.68|0
1629991170000|2021-08-26 15:19:30|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|5369.92|0
1629991180000|2021-08-26 15:19:40|5370.63|5370.63|5372.03|5372.03|5372.03|5372.03|5370.63|5370.63|0
1629991190000|2021-08-26 15:19:50|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|0
1629991200000|2021-08-26 15:20:00|5372.05|5372.05|5372.39|5372.39|5372.39|5372.39|5372.05|5372.05|0
1629991210000|2021-08-26 15:20:10|5372.74|5372.74|5372.74|5372.74|5372.74|5372.74|5372.74|5372.74|0
1629991220000|2021-08-26 15:20:20|5373.1|5373.1|5373.81|5373.81|5373.81|5373.81|5373.1|5373.1|0
1629991240000|2021-08-26 15:20:40|5374.16|5374.16|5375.15|5375.15|5375.15|5375.15|5374.16|5374.16|0
1629991250000|2021-08-26 15:20:50|5375.51|5375.51|5376.57|5376.57|5376.57|5376.57|5375.51|5375.51|0
1629991260000|2021-08-26 15:21:00|5375.86|5375.86|5375.15|5375.15|5375.86|5375.86|5375.15|5375.15|0
1629991270000|2021-08-26 15:21:10|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|0
1629991280000|2021-08-26 15:21:20|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1629991290000|2021-08-26 15:21:30|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|0
1629991300000|2021-08-26 15:21:40|5374.91|5374.91|5374.56|5374.56|5374.91|5374.91|5374.56|5374.56|0
1629991310000|2021-08-26 15:21:50|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|0
1629991350000|2021-08-26 15:22:30|5374.56|5374.56|5375.27|5375.27|5375.27|5375.27|5374.56|5374.56|0
1629991360000|2021-08-26 15:22:40|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|0
1629991390000|2021-08-26 15:23:10|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|0
1629991400000|2021-08-26 15:23:20|5374.63|5374.63|5374.28|5374.28|5374.63|5374.63|5374.28|5374.28|0
1629991420000|2021-08-26 15:23:40|5373.57|5373.57|5373.92|5373.92|5374.28|5374.28|5373.57|5373.57|0
1629991440000|2021-08-26 15:24:00|5374.28|5374.28|5374.63|5374.63|5374.63|5374.63|5374.28|5374.28|0
1629991450000|2021-08-26 15:24:10|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|0
1629991460000|2021-08-26 15:24:20|5373.94|5373.94|5373.94|5373.94|5373.94|5373.94|5373.94|5373.94|0
1629991490000|2021-08-26 15:24:50|5373.7|5373.7|5373|5373|5373.7|5373.7|5373|5373|0
1629991500000|2021-08-26 15:25:00|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|5373.36|0
1629991510000|2021-08-26 15:25:10|5373.71|5373.71|5373.43|5373.43|5373.71|5373.71|5373.43|5373.43|0
1629991520000|2021-08-26 15:25:20|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|0
1629991540000|2021-08-26 15:25:40|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|0
1629991550000|2021-08-26 15:25:50|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|0
1629991560000|2021-08-26 15:26:00|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|5372.37|0
1629991580000|2021-08-26 15:26:20|5372.01|5372.01|5371.42|5371.42|5372.01|5372.01|5371.42|5371.42|0
1629991610000|2021-08-26 15:26:50|5371.06|5371.06|5371.18|5371.18|5371.18|5371.18|5371.06|5371.06|0
1629991640000|2021-08-26 15:27:20|5370.83|5370.83|5370.47|5370.47|5370.83|5370.83|5370.47|5370.47|0
1629991670000|2021-08-26 15:27:50|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|5370.83|0
1629991680000|2021-08-26 15:28:00|5371.11|5371.11|5371.46|5371.46|5371.46|5371.46|5371.11|5371.11|0
1629991690000|2021-08-26 15:28:10|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|0
1629991700000|2021-08-26 15:28:20|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|0
1629991720000|2021-08-26 15:28:40|5371.58|5371.58|5371.92|5371.92|5371.92|5371.92|5371.58|5371.58|0
1629991730000|2021-08-26 15:28:50|5371.58|5371.58|5371.64|5371.64|5371.92|5371.92|5371.58|5371.58|0
1629991740000|2021-08-26 15:29:00|5371.76|5371.76|5370.99|5370.99|5372.04|5372.04|5370.99|5370.99|0
1629991750000|2021-08-26 15:29:10|5370.39|5370.39|5370.75|5370.75|5370.75|5370.75|5370.39|5370.39|0
1629991760000|2021-08-26 15:29:20|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|0
1629991770000|2021-08-26 15:29:30|5369.83|5369.83|5370.09|5370.09|5370.19|5370.19|5369.83|5369.83|0
1629991780000|2021-08-26 15:29:40|5370.44|5370.44|5370.56|5370.56|5370.56|5370.56|5370.44|5370.44|0
1629991790000|2021-08-26 15:29:50|5370.21|5370.21|5370.81|5370.81|5370.81|5370.81|5369.73|5369.73|0
1630048500000|2021-08-27 07:15:00|5370.55|5370.55|5370.55|5370.55|5370.55|5370.55|5370.55|5370.55|0
1630048520000|2021-08-27 07:15:20|5369.84|5369.84|5368.85|5368.85|5369.84|5369.84|5368.85|5368.85|0
1630048530000|2021-08-27 07:15:30|5368.5|5368.5|5368.5|5368.5|5368.5|5368.5|5368.5|5368.5|0
1630048540000|2021-08-27 07:15:40|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|0
1630048550000|2021-08-27 07:15:50|5367.51|5367.51|5367.51|5367.51|5367.51|5367.51|5367.51|5367.51|0
1630048560000|2021-08-27 07:16:00|5367.16|5367.16|5367.2|5367.2|5367.44|5367.44|5367.16|5367.16|0
1630048570000|2021-08-27 07:16:10|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|5366.96|0
1630048610000|2021-08-27 07:16:50|5366.68|5366.68|5365.73|5365.73|5366.68|5366.68|5365.73|5365.73|0
1630048630000|2021-08-27 07:17:10|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|0
1630048640000|2021-08-27 07:17:20|5365.02|5365.02|5365.02|5365.02|5365.02|5365.02|5365.02|5365.02|0
1630048650000|2021-08-27 07:17:30|5364.31|5364.31|5365.02|5365.02|5365.02|5365.02|5364.31|5364.31|0
1630048670000|2021-08-27 07:17:50|5365.37|5365.37|5366.79|5366.79|5366.79|5366.79|5365.37|5365.37|0
1630048700000|2021-08-27 07:18:20|5367.5|5367.5|5367.5|5367.5|5367.5|5367.5|5367.5|5367.5|0
1630048710000|2021-08-27 07:18:30|5367.79|5367.79|5368.36|5368.36|5368.36|5368.36|5367.79|5367.79|0
1630048730000|2021-08-27 07:18:50|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|5368.6|0
1630048740000|2021-08-27 07:19:00|5370.73|5370.73|5370.39|5370.39|5370.73|5370.73|5370.05|5370.05|0
1630048750000|2021-08-27 07:19:10|5371.46|5371.46|5371.46|5371.46|5371.46|5371.46|5371.46|5371.46|0
1630048770000|2021-08-27 07:19:30|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|5371.74|0
1630048800000|2021-08-27 07:20:00|5372.42|5372.42|5375.53|5375.53|5375.53|5375.53|5372.42|5372.42|0
1630048810000|2021-08-27 07:20:10|5376|5376|5376.58|5376.58|5376.58|5376.58|5376|5376|0
1630048830000|2021-08-27 07:20:30|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|0
1630048840000|2021-08-27 07:20:40|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|0
1630048850000|2021-08-27 07:20:50|5378.36|5378.36|5378|5378|5378.36|5378.36|5378|5378|0
1630048860000|2021-08-27 07:21:00|5378.36|5378.36|5379.07|5379.07|5379.07|5379.07|5378.36|5378.36|0
1630048870000|2021-08-27 07:21:10|5379.42|5379.42|5379.42|5379.42|5379.42|5379.42|5379.42|5379.42|0
1630048950000|2021-08-27 07:22:30|5380.13|5380.13|5380.84|5380.84|5380.84|5380.84|5380.13|5380.13|0
1630048960000|2021-08-27 07:22:40|5380.49|5380.49|5380.15|5380.15|5380.49|5380.49|5380.15|5380.15|0
1630049010000|2021-08-27 07:23:30|5379.79|5379.79|5378.53|5378.53|5379.79|5379.79|5378.53|5378.53|0
1630049070000|2021-08-27 07:24:30|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|0
1630049100000|2021-08-27 07:25:00|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|0
1630049110000|2021-08-27 07:25:10|5381.37|5381.37|5381.61|5381.61|5381.61|5381.61|5381.37|5381.37|0
1630049150000|2021-08-27 07:25:50|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1630049170000|2021-08-27 07:26:10|5380.55|5380.55|5381.15|5381.15|5381.15|5381.15|5380.31|5380.31|0
1630049180000|2021-08-27 07:26:20|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|0
1630049200000|2021-08-27 07:26:40|5379.73|5379.73|5380.08|5380.08|5380.08|5380.08|5379.73|5379.73|0
1630049270000|2021-08-27 07:27:50|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1630049280000|2021-08-27 07:28:00|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|0
1630049290000|2021-08-27 07:28:10|5380.32|5380.32|5380.32|5380.32|5380.32|5380.32|5380.32|5380.32|0
1630049330000|2021-08-27 07:28:50|5380.67|5380.67|5381.03|5381.03|5381.03|5381.03|5380.67|5380.67|0
1630049340000|2021-08-27 07:29:00|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|5380.91|0
1630049350000|2021-08-27 07:29:10|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|0
1630049400000|2021-08-27 07:30:00|5380.67|5380.67|5381.27|5381.27|5381.27|5381.27|5380.67|5380.67|0
1630049410000|2021-08-27 07:30:10|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|5380.2|0
1630049440000|2021-08-27 07:30:40|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|5380.56|0
1630049470000|2021-08-27 07:31:10|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|0
1630049480000|2021-08-27 07:31:20|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|0
1630049510000|2021-08-27 07:31:50|5378.78|5378.78|5379.14|5379.14|5379.14|5379.14|5378.78|5378.78|0
1630049520000|2021-08-27 07:32:00|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|5378.78|0
1630049530000|2021-08-27 07:32:10|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|0
1630049540000|2021-08-27 07:32:20|5378.8|5378.8|5378.09|5378.09|5378.8|5378.8|5378.09|5378.09|0
1630049550000|2021-08-27 07:32:30|5377.75|5377.75|5377.39|5377.39|5377.75|5377.75|5377.39|5377.39|0
1630049570000|2021-08-27 07:32:50|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|0
1630049580000|2021-08-27 07:33:00|5379.17|5379.17|5380.22|5380.22|5380.22|5380.22|5379.17|5379.17|0
1630049590000|2021-08-27 07:33:10|5380.56|5380.56|5381.03|5381.03|5381.03|5381.03|5380.56|5380.56|0
1630049600000|2021-08-27 07:33:20|5381.38|5381.38|5381.86|5381.86|5381.86|5381.86|5381.38|5381.38|0
1630049620000|2021-08-27 07:33:40|5381.51|5381.51|5381.51|5381.51|5381.51|5381.51|5381.51|5381.51|0
1630049640000|2021-08-27 07:34:00|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|0
1630049660000|2021-08-27 07:34:20|5382.13|5382.13|5382.13|5382.13|5382.13|5382.13|5382.13|5382.13|0
1630049670000|2021-08-27 07:34:30|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|0
1630049680000|2021-08-27 07:34:40|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1630049700000|2021-08-27 07:35:00|5381.2|5381.2|5380.96|5380.96|5381.2|5381.2|5380.96|5380.96|0
1630049740000|2021-08-27 07:35:40|5380.25|5380.25|5379.3|5379.3|5380.25|5380.25|5379.3|5379.3|0
1630049750000|2021-08-27 07:35:50|5378.59|5378.59|5377.4|5377.4|5378.59|5378.59|5377.4|5377.4|0
1630049760000|2021-08-27 07:36:00|5377.76|5377.76|5378.11|5378.11|5378.11|5378.11|5377.76|5377.76|0
1630049770000|2021-08-27 07:36:10|5377.83|5377.83|5377.48|5377.48|5377.83|5377.83|5377.48|5377.48|0
1630049780000|2021-08-27 07:36:20|5376.77|5376.77|5376.3|5376.3|5376.77|5376.77|5376.3|5376.3|0
1630049790000|2021-08-27 07:36:30|5376.65|5376.65|5377.01|5377.01|5377.01|5377.01|5376.65|5376.65|0
1630049800000|2021-08-27 07:36:40|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|0
1630049820000|2021-08-27 07:37:00|5376.3|5376.3|5377.01|5377.01|5377.01|5377.01|5376.3|5376.3|0
1630049830000|2021-08-27 07:37:10|5376.65|5376.65|5376.65|5376.65|5376.65|5376.65|5376.65|5376.65|0
1630049840000|2021-08-27 07:37:20|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1630049860000|2021-08-27 07:37:40|5375.35|5375.35|5374.77|5374.77|5375.35|5375.35|5374.77|5374.77|0
1630049870000|2021-08-27 07:37:50|5374.53|5374.53|5374.77|5374.77|5374.77|5374.77|5374.53|5374.53|0
1630049880000|2021-08-27 07:38:00|5374.42|5374.42|5372.48|5372.48|5374.42|5374.42|5372.48|5372.48|0
1630049890000|2021-08-27 07:38:10|5373.19|5373.19|5373.82|5373.82|5373.82|5373.82|5373.19|5373.19|0
1630049900000|2021-08-27 07:38:20|5374.18|5374.18|5374.53|5374.53|5374.89|5374.89|5374.18|5374.18|0
1630049910000|2021-08-27 07:38:30|5374.25|5374.25|5373.9|5373.9|5374.25|5374.25|5373.9|5373.9|0
1630049950000|2021-08-27 07:39:10|5373.54|5373.54|5373.9|5373.9|5373.9|5373.9|5373.54|5373.54|0
1630049960000|2021-08-27 07:39:20|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|0
1630049980000|2021-08-27 07:39:40|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|5374.61|0
1630049990000|2021-08-27 07:39:50|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|5373.9|0
1630050000000|2021-08-27 07:40:00|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|0
1630050020000|2021-08-27 07:40:20|5373.42|5373.42|5373.42|5373.42|5373.42|5373.42|5373.42|5373.42|0
1630050030000|2021-08-27 07:40:30|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|0
1630050040000|2021-08-27 07:40:40|5373.31|5373.31|5373.31|5373.31|5373.31|5373.31|5373.31|5373.31|0
1630050060000|2021-08-27 07:41:00|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|5373.66|0
1630050070000|2021-08-27 07:41:10|5373.32|5373.32|5373.92|5373.92|5373.92|5373.92|5373.32|5373.32|0
1630050080000|2021-08-27 07:41:20|5374.63|5374.63|5374.63|5374.63|5374.63|5374.63|5374.63|5374.63|0
1630050100000|2021-08-27 07:41:40|5375.65|5375.65|5376.17|5376.17|5376.17|5376.17|5375.65|5375.65|0
1630050120000|2021-08-27 07:42:00|5377.59|5377.59|5377.23|5377.23|5377.59|5377.59|5377.23|5377.23|0
1630050150000|2021-08-27 07:42:30|5377.59|5377.59|5377.23|5377.23|5377.59|5377.59|5377.23|5377.23|0
1630050170000|2021-08-27 07:42:50|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|0
1630050180000|2021-08-27 07:43:00|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|0
1630050190000|2021-08-27 07:43:10|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|0
1630050240000|2021-08-27 07:44:00|5376.52|5376.52|5377.23|5377.23|5377.23|5377.23|5376.52|5376.52|0
1630050250000|2021-08-27 07:44:10|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1630050290000|2021-08-27 07:44:50|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|0
1630050330000|2021-08-27 07:45:30|5377.88|5377.88|5381.29|5381.29|5381.29|5381.29|5377.88|5377.88|0
1630050370000|2021-08-27 07:46:10|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|0
1630050380000|2021-08-27 07:46:20|5382.64|5382.64|5383|5383|5383|5383|5382.64|5382.64|0
1630050390000|2021-08-27 07:46:30|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|0
1630050400000|2021-08-27 07:46:40|5383|5383|5383|5383|5383|5383|5383|5383|0
1630050420000|2021-08-27 07:47:00|5382.64|5382.64|5382.36|5382.36|5382.64|5382.64|5382.36|5382.36|0
1630050430000|2021-08-27 07:47:10|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1630050450000|2021-08-27 07:47:30|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|0
1630050530000|2021-08-27 07:48:50|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1630050540000|2021-08-27 07:49:00|5383.92|5383.92|5385.66|5385.66|5385.66|5385.66|5383.92|5383.92|0
1630050560000|2021-08-27 07:49:20|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|0
1630050670000|2021-08-27 07:51:10|5385.31|5385.31|5386.02|5386.02|5386.02|5386.02|5385.31|5385.31|0
1630050680000|2021-08-27 07:51:20|5386.5|5386.5|5386.85|5386.85|5386.85|5386.85|5386.5|5386.5|0
1630050770000|2021-08-27 07:52:50|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|0
1630050790000|2021-08-27 07:53:10|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|0
1630050840000|2021-08-27 07:54:00|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|0
1630050860000|2021-08-27 07:54:20|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|5385.79|0
1630050920000|2021-08-27 07:55:20|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|0
1630050950000|2021-08-27 07:55:50|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1630050990000|2021-08-27 07:56:30|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|5384.85|0
1630051030000|2021-08-27 07:57:10|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|5384.61|0
1630051040000|2021-08-27 07:57:20|5384.37|5384.37|5385.55|5385.55|5385.55|5385.55|5384.37|5384.37|0
1630051050000|2021-08-27 07:57:30|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|0
1630051070000|2021-08-27 07:57:50|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|0
1630051100000|2021-08-27 07:58:20|5386.14|5386.14|5386.5|5386.5|5386.5|5386.5|5386.14|5386.14|0
1630051130000|2021-08-27 07:58:50|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|0
1630051140000|2021-08-27 07:59:00|5386.51|5386.51|5385.73|5385.73|5386.51|5386.51|5385.45|5385.45|0
1630051150000|2021-08-27 07:59:10|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|0
1630051160000|2021-08-27 07:59:20|5385.73|5385.73|5385.37|5385.37|5385.73|5385.73|5385.37|5385.37|0
1630051170000|2021-08-27 07:59:30|5385.03|5385.03|5385.37|5385.37|5385.37|5385.37|5385.03|5385.03|0
1630051220000|2021-08-27 08:00:20|5384.66|5384.66|5384.31|5384.31|5384.66|5384.66|5384.31|5384.31|0
1630051240000|2021-08-27 08:00:40|5384.66|5384.66|5385.37|5385.37|5385.37|5385.37|5384.66|5384.66|0
1630051270000|2021-08-27 08:01:10|5385.09|5385.09|5384.85|5384.85|5385.09|5385.09|5384.85|5384.85|0
1630051280000|2021-08-27 08:01:20|5384.57|5384.57|5384.81|5384.81|5384.81|5384.81|5384.57|5384.57|0
1630051300000|2021-08-27 08:01:40|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|0
1630051310000|2021-08-27 08:01:50|5383.98|5383.98|5383.54|5383.54|5384.22|5384.22|5383.54|5383.54|0
1630051320000|2021-08-27 08:02:00|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|0
1630051330000|2021-08-27 08:02:10|5383.88|5383.88|5384.24|5384.24|5384.24|5384.24|5383.88|5383.88|0
1630051340000|2021-08-27 08:02:20|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|0
1630051350000|2021-08-27 08:02:30|5384.95|5384.95|5385.82|5385.82|5385.82|5385.82|5384.95|5384.95|0
1630051380000|2021-08-27 08:03:00|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1630051390000|2021-08-27 08:03:10|5384.48|5384.48|5384|5384|5384.48|5384.48|5384|5384|0
1630051480000|2021-08-27 08:04:40|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1630051490000|2021-08-27 08:04:50|5383.29|5383.29|5382.93|5382.93|5383.29|5383.29|5382.93|5382.93|0
1630051520000|2021-08-27 08:05:20|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1630051540000|2021-08-27 08:05:40|5382.93|5382.93|5383.17|5383.17|5383.17|5383.17|5382.93|5382.93|0
1630051580000|2021-08-27 08:06:20|5382.82|5382.82|5382.82|5382.82|5382.82|5382.82|5382.46|5382.46|0
1630051600000|2021-08-27 08:06:40|5382.46|5382.46|5381.75|5381.75|5382.46|5382.46|5381.75|5381.75|0
1630051620000|2021-08-27 08:07:00|5381.99|5381.99|5383.17|5383.17|5383.17|5383.17|5381.75|5381.75|0
1630051710000|2021-08-27 08:08:30|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1630051720000|2021-08-27 08:08:40|5383.29|5383.29|5382.58|5382.58|5383.29|5383.29|5382.58|5382.58|0
1630051800000|2021-08-27 08:10:00|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1630051810000|2021-08-27 08:10:10|5383.76|5383.76|5384.82|5384.82|5385.18|5385.18|5383.76|5383.76|0
1630051850000|2021-08-27 08:10:50|5384.47|5384.47|5384.11|5384.11|5384.47|5384.47|5384.11|5384.11|0
1630051880000|2021-08-27 08:11:20|5383.76|5383.76|5383.4|5383.4|5383.76|5383.76|5383.4|5383.4|0
1630051960000|2021-08-27 08:12:40|5384.11|5384.11|5384.11|5384.11|5384.11|5384.11|5384.11|5384.11|0
1630051970000|2021-08-27 08:12:50|5383.76|5383.76|5384.11|5384.11|5384.11|5384.11|5383.76|5383.76|0
1630051980000|2021-08-27 08:13:00|5384.39|5384.39|5386.38|5386.38|5386.38|5386.38|5384.39|5384.39|0
1630052000000|2021-08-27 08:13:20|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|0
1630052030000|2021-08-27 08:13:50|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1630052070000|2021-08-27 08:14:30|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|5386.02|0
1630052100000|2021-08-27 08:15:00|5386.73|5386.73|5388.44|5388.44|5388.44|5388.44|5386.73|5386.73|0
1630052120000|2021-08-27 08:15:20|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1630052180000|2021-08-27 08:16:20|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|0
1630052240000|2021-08-27 08:17:20|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|0
1630052260000|2021-08-27 08:17:40|5392.67|5392.67|5392.32|5392.32|5392.67|5392.67|5392.32|5392.32|0
1630052270000|2021-08-27 08:17:50|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|0
1630052300000|2021-08-27 08:18:20|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|0
1630052320000|2021-08-27 08:18:40|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|0
1630052350000|2021-08-27 08:19:10|5391.13|5391.13|5391.84|5391.84|5391.84|5391.84|5391.13|5391.13|0
1630052390000|2021-08-27 08:19:50|5392.91|5392.91|5392.56|5392.56|5392.91|5392.91|5392.56|5392.56|0
1630052440000|2021-08-27 08:20:40|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|0
1630052490000|2021-08-27 08:21:30|5392.56|5392.56|5392.56|5392.56|5392.56|5392.56|5392.56|5392.56|0
1630052500000|2021-08-27 08:21:40|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|0
1630052510000|2021-08-27 08:21:50|5393.86|5393.86|5394.33|5394.33|5394.33|5394.33|5393.86|5393.86|0
1630052530000|2021-08-27 08:22:10|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|5395.4|0
1630052540000|2021-08-27 08:22:20|5395.04|5395.04|5395.32|5395.32|5395.32|5395.32|5395.04|5395.04|0
1630052550000|2021-08-27 08:22:30|5394.61|5394.61|5393.9|5393.9|5394.61|5394.61|5393.9|5393.9|0
1630052610000|2021-08-27 08:23:30|5394.26|5394.26|5394.26|5394.26|5394.26|5394.26|5394.26|5394.26|0
1630052640000|2021-08-27 08:24:00|5394.02|5394.02|5394.02|5394.02|5394.02|5394.02|5394.02|5394.02|0
1630052670000|2021-08-27 08:24:30|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|0
1630052680000|2021-08-27 08:24:40|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|5393.55|0
1630052710000|2021-08-27 08:25:10|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|0
1630052750000|2021-08-27 08:25:50|5391.89|5391.89|5391.89|5391.89|5392.24|5392.24|5391.89|5391.89|0
1630052770000|2021-08-27 08:26:10|5392.24|5392.24|5391.18|5391.18|5392.6|5392.6|5391.18|5391.18|0
1630052780000|2021-08-27 08:26:20|5391.89|5391.89|5391.18|5391.18|5391.89|5391.89|5390.47|5390.47|0
1630052800000|2021-08-27 08:26:40|5389.76|5389.76|5389.64|5389.64|5390.23|5390.23|5389.16|5389.16|0
1630052810000|2021-08-27 08:26:50|5388.57|5388.57|5389.28|5389.28|5389.28|5389.28|5388.57|5388.57|0
1630052820000|2021-08-27 08:27:00|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|0
1630052870000|2021-08-27 08:27:50|5388.22|5388.22|5388.22|5388.22|5388.22|5388.22|5388.22|5388.22|0
1630052880000|2021-08-27 08:28:00|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|0
1630052890000|2021-08-27 08:28:10|5388.93|5388.93|5388.22|5388.22|5388.93|5388.93|5387.86|5387.86|0
1630052930000|2021-08-27 08:28:50|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1630052940000|2021-08-27 08:29:00|5388.94|5388.94|5387.87|5387.87|5388.94|5388.94|5387.87|5387.87|0
1630052950000|2021-08-27 08:29:10|5387.64|5387.64|5387.28|5387.28|5387.64|5387.64|5387.28|5387.28|0
1630052970000|2021-08-27 08:29:30|5387.99|5387.99|5387.99|5387.99|5387.99|5387.99|5387.28|5387.28|0
1630053000000|2021-08-27 08:30:00|5387.88|5387.88|5389.66|5389.66|5389.66|5389.66|5387.76|5387.76|0
1630053010000|2021-08-27 08:30:10|5389.3|5389.3|5389.3|5389.3|5389.3|5389.3|5389.3|5389.3|0
1630053020000|2021-08-27 08:30:20|5388.95|5388.95|5388.59|5388.59|5388.95|5388.95|5388.24|5388.24|0
1630053030000|2021-08-27 08:30:30|5388.35|5388.35|5387.64|5387.64|5388.35|5388.35|5387.64|5387.64|0
1630053040000|2021-08-27 08:30:40|5388|5388|5388|5388|5388|5388|5388|5388|0
1630053060000|2021-08-27 08:31:00|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1630053070000|2021-08-27 08:31:10|5388|5388|5388|5388|5388|5388|5388|5388|0
1630053120000|2021-08-27 08:32:00|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|0
1630053140000|2021-08-27 08:32:20|5389.06|5389.06|5389.42|5389.42|5389.42|5389.42|5389.06|5389.06|0
1630053180000|2021-08-27 08:33:00|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|0
1630053190000|2021-08-27 08:33:10|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1630053230000|2021-08-27 08:33:50|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|5388.71|0
1630053280000|2021-08-27 08:34:40|5388.43|5388.43|5388.19|5388.19|5388.43|5388.43|5388.19|5388.19|0
1630053290000|2021-08-27 08:34:50|5387.91|5387.91|5386.14|5386.14|5387.91|5387.91|5385.9|5385.9|0
1630053300000|2021-08-27 08:35:00|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|0
1630053320000|2021-08-27 08:35:20|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|0
1630053380000|2021-08-27 08:36:20|5385.8|5385.8|5385.8|5385.8|5385.8|5385.8|5385.8|5385.8|0
1630053430000|2021-08-27 08:37:10|5386.15|5386.15|5386.51|5386.51|5386.51|5386.51|5386.15|5386.15|0
1630053460000|2021-08-27 08:37:40|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|0
1630053490000|2021-08-27 08:38:10|5385.91|5385.91|5385.91|5385.91|5385.91|5385.91|5385.91|5385.91|0
1630053510000|2021-08-27 08:38:30|5386.62|5386.62|5386.98|5386.98|5386.98|5386.98|5386.62|5386.62|0
1630053520000|2021-08-27 08:38:40|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|0
1630053550000|2021-08-27 08:39:10|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1630053570000|2021-08-27 08:39:30|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1630053590000|2021-08-27 08:39:50|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1630053600000|2021-08-27 08:40:00|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1630053680000|2021-08-27 08:41:20|5389.82|5389.82|5391.35|5391.35|5391.35|5391.35|5389.82|5389.82|0
1630053690000|2021-08-27 08:41:30|5391.11|5391.11|5390.77|5390.77|5391.11|5391.11|5390.77|5390.77|0
1630053700000|2021-08-27 08:41:40|5390.43|5390.43|5390.43|5390.43|5390.43|5390.43|5390.43|5390.43|0
1630053720000|2021-08-27 08:42:00|5391.14|5391.14|5391.48|5391.48|5391.48|5391.48|5391.14|5391.14|0
1630053750000|2021-08-27 08:42:30|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|0
1630053770000|2021-08-27 08:42:50|5393.59|5393.59|5392.53|5392.53|5393.59|5393.59|5392.53|5392.53|0
1630053800000|2021-08-27 08:43:20|5392.88|5392.88|5392.77|5392.77|5392.88|5392.88|5392.77|5392.77|0
1630053820000|2021-08-27 08:43:40|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|0
1630053880000|2021-08-27 08:44:40|5391.7|5391.7|5391.58|5391.58|5391.7|5391.7|5391.22|5391.22|0
1630053890000|2021-08-27 08:44:50|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|0
1630053900000|2021-08-27 08:45:00|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|0
1630053960000|2021-08-27 08:46:00|5390.98|5390.98|5390.63|5390.63|5390.98|5390.98|5390.63|5390.63|0
1630054010000|2021-08-27 08:46:50|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|0
1630054030000|2021-08-27 08:47:10|5391.58|5391.58|5391.23|5391.23|5391.58|5391.58|5391.23|5391.23|0
1630054060000|2021-08-27 08:47:40|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|5390.63|0
1630054100000|2021-08-27 08:48:20|5390.28|5390.28|5390.16|5390.16|5390.28|5390.28|5389.92|5389.92|0
1630054110000|2021-08-27 08:48:30|5390.52|5390.52|5390.52|5390.52|5390.52|5390.52|5390.52|5390.52|0
1630054140000|2021-08-27 08:49:00|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1630054160000|2021-08-27 08:49:20|5390.51|5390.51|5390.51|5390.51|5390.51|5390.51|5390.51|5390.51|0
1630054170000|2021-08-27 08:49:30|5390.75|5390.75|5392.52|5392.52|5392.52|5392.52|5390.75|5390.75|0
1630054200000|2021-08-27 08:50:00|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1630054240000|2021-08-27 08:50:40|5390.74|5390.74|5391.45|5391.45|5391.45|5391.45|5390.39|5390.39|0
1630054270000|2021-08-27 08:51:10|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1630054330000|2021-08-27 08:52:10|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1630054350000|2021-08-27 08:52:30|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|0
1630054380000|2021-08-27 08:53:00|5390.06|5390.06|5389.47|5389.47|5390.06|5390.06|5389.47|5389.47|0
1630054410000|2021-08-27 08:53:30|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|0
1630054450000|2021-08-27 08:54:10|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|0
1630054460000|2021-08-27 08:54:20|5388.77|5388.77|5388.06|5388.06|5388.77|5388.77|5388.06|5388.06|0
1630054550000|2021-08-27 08:55:50|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1630054570000|2021-08-27 08:56:10|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|0
1630054590000|2021-08-27 08:56:30|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|0
1630054620000|2021-08-27 08:57:00|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1630054640000|2021-08-27 08:57:20|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1630054670000|2021-08-27 08:57:50|5387.23|5387.23|5388.29|5388.29|5388.29|5388.29|5387.23|5387.23|0
1630054690000|2021-08-27 08:58:10|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1630054710000|2021-08-27 08:58:30|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|0
1630054750000|2021-08-27 08:59:10|5387.95|5387.95|5387.95|5387.95|5387.95|5387.95|5387.95|5387.95|0
1630054800000|2021-08-27 09:00:00|5388.19|5388.19|5388.9|5388.9|5388.9|5388.9|5388.07|5388.07|0
1630054810000|2021-08-27 09:00:10|5389.38|5389.38|5389.14|5389.14|5389.38|5389.38|5389.14|5389.14|0
1630054820000|2021-08-27 09:00:20|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|0
1630054830000|2021-08-27 09:00:30|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|0
1630054850000|2021-08-27 09:00:50|5390.09|5390.09|5390.09|5390.09|5390.09|5390.09|5390.09|5390.09|0
1630054980000|2021-08-27 09:03:00|5389.73|5389.73|5389.02|5389.02|5389.73|5389.73|5389.02|5389.02|0
1630055030000|2021-08-27 09:03:50|5389.38|5389.38|5389.02|5389.02|5389.73|5389.73|5388.67|5388.67|0
1630055050000|2021-08-27 09:04:10|5387.25|5387.25|5387.96|5387.96|5387.96|5387.96|5387.25|5387.25|0
1630055060000|2021-08-27 09:04:20|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|0
1630055070000|2021-08-27 09:04:30|5387.25|5387.25|5387.25|5387.25|5387.25|5387.25|5387.25|5387.25|0
1630055090000|2021-08-27 09:04:50|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|5386.91|0
1630055100000|2021-08-27 09:05:00|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|0
1630055240000|2021-08-27 09:07:20|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1630055280000|2021-08-27 09:08:00|5387.26|5387.26|5387.62|5387.62|5387.62|5387.62|5387.26|5387.26|0
1630055290000|2021-08-27 09:08:10|5387.97|5387.97|5388.56|5388.56|5388.9|5388.9|5387.97|5387.97|0
1630055310000|2021-08-27 09:08:30|5389.27|5389.27|5391.02|5391.02|5391.02|5391.02|5389.27|5389.27|0
1630055320000|2021-08-27 09:08:40|5391.38|5391.38|5391.38|5391.38|5391.38|5391.38|5391.38|5391.38|0
1630055330000|2021-08-27 09:08:50|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|0
1630055340000|2021-08-27 09:09:00|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|0
1630055360000|2021-08-27 09:09:20|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|5390.66|0
1630055370000|2021-08-27 09:09:30|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|0
1630055410000|2021-08-27 09:10:10|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|0
1630055510000|2021-08-27 09:11:50|5390.31|5390.31|5389.95|5389.95|5390.31|5390.31|5389.95|5389.95|0
1630055520000|2021-08-27 09:12:00|5389.72|5389.72|5389.01|5389.01|5389.72|5389.72|5389.01|5389.01|0
1630055530000|2021-08-27 09:12:10|5388.77|5388.77|5389.12|5389.12|5389.12|5389.12|5388.77|5388.77|0
1630055590000|2021-08-27 09:13:10|5389.36|5389.36|5389.6|5389.6|5389.6|5389.6|5389.36|5389.36|0
1630055600000|2021-08-27 09:13:20|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|0
1630055630000|2021-08-27 09:13:50|5389.6|5389.6|5389.6|5389.6|5389.6|5389.6|5389.6|5389.6|0
1630055700000|2021-08-27 09:15:00|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|0
1630055740000|2021-08-27 09:15:40|5389.63|5389.63|5390.82|5390.82|5390.82|5390.82|5389.63|5389.63|0
1630055760000|2021-08-27 09:16:00|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1630055780000|2021-08-27 09:16:20|5390.11|5390.11|5389.75|5389.75|5390.11|5390.11|5389.75|5389.75|0
1630055800000|2021-08-27 09:16:40|5390.09|5390.09|5390.09|5390.09|5390.09|5390.09|5390.09|5390.09|0
1630055820000|2021-08-27 09:17:00|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1630055830000|2021-08-27 09:17:10|5390.45|5390.45|5390.09|5390.09|5390.45|5390.45|5390.09|5390.09|0
1630055890000|2021-08-27 09:18:10|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1630055900000|2021-08-27 09:18:20|5389.26|5389.26|5389.14|5389.14|5389.5|5389.5|5389.14|5389.14|0
1630055920000|2021-08-27 09:18:40|5388.9|5388.9|5388.55|5388.55|5388.9|5388.9|5388.55|5388.55|0
1630055930000|2021-08-27 09:18:50|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|0
1630056020000|2021-08-27 09:20:20|5388.92|5388.92|5388.21|5388.21|5388.92|5388.92|5388.21|5388.21|0
1630056030000|2021-08-27 09:20:30|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|0
1630056040000|2021-08-27 09:20:40|5388.09|5388.09|5387.62|5387.62|5388.09|5388.09|5387.62|5387.62|0
1630056090000|2021-08-27 09:21:30|5387.26|5387.26|5386.91|5386.91|5387.26|5387.26|5386.91|5386.91|0
1630056100000|2021-08-27 09:21:40|5387.25|5387.25|5387.59|5387.59|5387.59|5387.59|5387.25|5387.25|0
1630056160000|2021-08-27 09:22:40|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|5388.18|0
1630056220000|2021-08-27 09:23:40|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|0
1630056230000|2021-08-27 09:23:50|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|0
1630056240000|2021-08-27 09:24:00|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1630056270000|2021-08-27 09:24:30|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|0
1630056280000|2021-08-27 09:24:40|5386.82|5386.82|5386.82|5386.82|5386.82|5386.82|5386.82|5386.82|0
1630056290000|2021-08-27 09:24:50|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|0
1630056320000|2021-08-27 09:25:20|5386.24|5386.24|5386|5386|5386.24|5386.24|5386|5386|0
1630056340000|2021-08-27 09:25:40|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|0
1630056360000|2021-08-27 09:26:00|5386|5386|5386.72|5386.72|5386.72|5386.72|5386|5386|0
1630056380000|2021-08-27 09:26:20|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|0
1630056390000|2021-08-27 09:26:30|5387.31|5387.31|5388|5388|5388|5388|5387.31|5387.31|0
1630056410000|2021-08-27 09:26:50|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|5388.29|0
1630056470000|2021-08-27 09:27:50|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1630056480000|2021-08-27 09:28:00|5388.52|5388.52|5388.17|5388.17|5388.52|5388.52|5388.17|5388.17|0
1630056500000|2021-08-27 09:28:20|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|0
1630056530000|2021-08-27 09:28:50|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|5387.46|0
1630056570000|2021-08-27 09:29:30|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|0
1630056580000|2021-08-27 09:29:40|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|0
1630056620000|2021-08-27 09:30:20|5389.94|5389.94|5391|5391|5391|5391|5389.94|5389.94|0
1630056630000|2021-08-27 09:30:30|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|0
1630056680000|2021-08-27 09:31:20|5390.88|5390.88|5391.12|5391.12|5391.12|5391.12|5390.88|5390.88|0
1630056690000|2021-08-27 09:31:30|5391.71|5391.71|5391.82|5391.82|5391.82|5391.82|5391.71|5391.71|0
1630056720000|2021-08-27 09:32:00|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|0
1630056750000|2021-08-27 09:32:30|5391.34|5391.34|5391.34|5391.34|5391.34|5391.34|5391.34|5391.34|0
1630056760000|2021-08-27 09:32:40|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|0
1630056810000|2021-08-27 09:33:30|5391.82|5391.82|5391.82|5391.82|5391.93|5391.93|5391.82|5391.82|0
1630056830000|2021-08-27 09:33:50|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|0
1630056840000|2021-08-27 09:34:00|5390.77|5390.77|5390.06|5390.06|5390.77|5390.77|5390.06|5390.06|0
1630056850000|2021-08-27 09:34:10|5390.17|5390.17|5389.82|5389.82|5390.17|5390.17|5389.82|5389.82|0
1630056860000|2021-08-27 09:34:20|5389.48|5389.48|5389.48|5389.48|5389.48|5389.48|5389.48|5389.48|0
1630056900000|2021-08-27 09:35:00|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|0
1630056940000|2021-08-27 09:35:40|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|0
1630056970000|2021-08-27 09:36:10|5389.72|5389.72|5389.01|5389.01|5389.72|5389.72|5389.01|5389.01|0
1630056980000|2021-08-27 09:36:20|5389.36|5389.36|5389.36|5389.36|5389.36|5389.36|5389.36|5389.36|0
1630057000000|2021-08-27 09:36:40|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|0
1630057010000|2021-08-27 09:36:50|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1630057040000|2021-08-27 09:37:20|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1630057060000|2021-08-27 09:37:40|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1630057070000|2021-08-27 09:37:50|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1630057080000|2021-08-27 09:38:00|5389.37|5389.37|5389.37|5389.37|5389.72|5389.72|5389.37|5389.37|0
1630057150000|2021-08-27 09:39:10|5388.31|5388.31|5388.31|5388.31|5388.31|5388.31|5388.31|5388.31|0
1630057160000|2021-08-27 09:39:20|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|0
1630057230000|2021-08-27 09:40:30|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|0
1630057240000|2021-08-27 09:40:40|5389.26|5389.26|5389.5|5389.5|5389.5|5389.5|5389.26|5389.26|0
1630057250000|2021-08-27 09:40:50|5389.84|5389.84|5390.19|5390.19|5390.55|5390.55|5389.84|5389.84|0
1630057300000|2021-08-27 09:41:40|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1630057340000|2021-08-27 09:42:20|5390.19|5390.19|5390.19|5390.19|5390.19|5390.19|5390.19|5390.19|0
1630057380000|2021-08-27 09:43:00|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|0
1630057400000|2021-08-27 09:43:20|5391.62|5391.62|5391.97|5391.97|5391.97|5391.97|5391.62|5391.62|0
1630057480000|2021-08-27 09:44:40|5392.33|5392.33|5392.68|5392.68|5392.68|5392.68|5392.33|5392.33|0
1630057500000|2021-08-27 09:45:00|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|0
1630057510000|2021-08-27 09:45:10|5391.5|5391.5|5391.14|5391.14|5391.5|5391.5|5391.14|5391.14|0
1630057530000|2021-08-27 09:45:30|5391.5|5391.5|5391.5|5391.5|5391.5|5391.5|5391.5|5391.5|0
1630057570000|2021-08-27 09:46:10|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|5390.79|0
1630057640000|2021-08-27 09:47:20|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|5391.14|0
1630057650000|2021-08-27 09:47:30|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|5390.9|0
1630057680000|2021-08-27 09:48:00|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|0
1630057690000|2021-08-27 09:48:10|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|0
1630057700000|2021-08-27 09:48:20|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1630057710000|2021-08-27 09:48:30|5391|5391|5391|5391|5391|5391|5391|5391|0
1630057730000|2021-08-27 09:48:50|5390.77|5390.77|5389.7|5389.7|5390.77|5390.77|5389.7|5389.7|0
1630057800000|2021-08-27 09:50:00|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|0
1630057830000|2021-08-27 09:50:30|5390.06|5390.06|5390.53|5390.53|5390.53|5390.53|5390.06|5390.06|0
1630057860000|2021-08-27 09:51:00|5390.29|5390.29|5389.67|5389.67|5390.29|5390.29|5389.67|5389.67|0
1630057870000|2021-08-27 09:51:10|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1630057910000|2021-08-27 09:51:50|5389.67|5389.67|5390.03|5390.03|5390.03|5390.03|5389.67|5389.67|0
1630057920000|2021-08-27 09:52:00|5389.67|5389.67|5388.96|5388.96|5389.67|5389.67|5388.96|5388.96|0
1630057930000|2021-08-27 09:52:10|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1630058140000|2021-08-27 09:55:40|5388.25|5388.25|5388.25|5388.25|5388.25|5388.25|5388.25|5388.25|0
1630058150000|2021-08-27 09:55:50|5388.37|5388.37|5388.73|5388.73|5388.73|5388.73|5388.37|5388.37|0
1630058160000|2021-08-27 09:56:00|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|0
1630058170000|2021-08-27 09:56:10|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1630058240000|2021-08-27 09:57:20|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1630058250000|2021-08-27 09:57:30|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|5388.01|0
1630058290000|2021-08-27 09:58:10|5387.66|5387.66|5387.32|5387.32|5387.66|5387.66|5387.32|5387.32|0
1630058350000|2021-08-27 09:59:10|5386.61|5386.61|5386.37|5386.37|5386.61|5386.61|5386.37|5386.37|0
1630058390000|2021-08-27 09:59:50|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1630058400000|2021-08-27 10:00:00|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|0
1630058420000|2021-08-27 10:00:20|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|0
1630058500000|2021-08-27 10:01:40|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1630058520000|2021-08-27 10:02:00|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1630058550000|2021-08-27 10:02:30|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1630058560000|2021-08-27 10:02:40|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|0
1630058590000|2021-08-27 10:03:10|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|0
1630058610000|2021-08-27 10:03:30|5386.84|5386.84|5387.2|5387.2|5387.2|5387.2|5386.84|5386.84|0
1630058680000|2021-08-27 10:04:40|5386.84|5386.84|5386.49|5386.49|5386.84|5386.84|5386.49|5386.49|0
1630058690000|2021-08-27 10:04:50|5386.84|5386.84|5386.84|5386.84|5386.84|5386.84|5386.84|5386.84|0
1630058720000|2021-08-27 10:05:20|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|0
1630058730000|2021-08-27 10:05:30|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|0
1630058770000|2021-08-27 10:06:10|5387.54|5387.54|5387.54|5387.54|5387.54|5387.54|5387.54|5387.54|0
1630058780000|2021-08-27 10:06:20|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|0
1630058790000|2021-08-27 10:06:30|5388.17|5388.17|5388.88|5388.88|5388.88|5388.88|5388.17|5388.17|0
1630058800000|2021-08-27 10:06:40|5389.24|5389.24|5389.24|5389.24|5389.24|5389.24|5389.24|5389.24|0
1630058820000|2021-08-27 10:07:00|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|0
1630058930000|2021-08-27 10:08:50|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1630058960000|2021-08-27 10:09:20|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|0
1630058970000|2021-08-27 10:09:30|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|0
1630059030000|2021-08-27 10:10:30|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|5390.65|0
1630059050000|2021-08-27 10:10:50|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1630059090000|2021-08-27 10:11:30|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|5389.95|0
1630059120000|2021-08-27 10:12:00|5389.24|5389.24|5388.88|5388.88|5389.24|5389.24|5388.88|5388.88|0
1630059150000|2021-08-27 10:12:30|5389.24|5389.24|5389.24|5389.24|5389.24|5389.24|5389.24|5389.24|0
1630059170000|2021-08-27 10:12:50|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|5388.53|0
1630059220000|2021-08-27 10:13:40|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|0
1630059330000|2021-08-27 10:15:30|5388.29|5388.29|5388.65|5388.65|5388.65|5388.65|5388.29|5388.29|0
1630059360000|2021-08-27 10:16:00|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|0
1630059380000|2021-08-27 10:16:20|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|0
1630059420000|2021-08-27 10:17:00|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|5387.34|0
1630059500000|2021-08-27 10:18:20|5387.7|5387.7|5387.46|5387.46|5387.82|5387.82|5387.46|5387.46|0
1630059540000|2021-08-27 10:19:00|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|5387.11|0
1630059570000|2021-08-27 10:19:30|5386.87|5386.87|5386.19|5386.19|5386.87|5386.87|5386.19|5386.19|0
1630059610000|2021-08-27 10:20:10|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|0
1630059620000|2021-08-27 10:20:20|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|5385.59|0
1630059680000|2021-08-27 10:21:20|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|0
1630059710000|2021-08-27 10:21:50|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1630059720000|2021-08-27 10:22:00|5385.95|5385.95|5385.36|5385.36|5385.95|5385.95|5385.36|5385.36|0
1630059730000|2021-08-27 10:22:10|5385|5385|5384.65|5384.65|5385|5385|5384.65|5384.65|0
1630059810000|2021-08-27 10:23:30|5384.29|5384.29|5384.65|5384.65|5384.65|5384.65|5384.29|5384.29|0
1630059820000|2021-08-27 10:23:40|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|0
1630059850000|2021-08-27 10:24:10|5383.6|5383.6|5383.6|5383.6|5383.6|5383.6|5383.6|5383.6|0
1630059870000|2021-08-27 10:24:30|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|0
1630059930000|2021-08-27 10:25:30|5384.31|5384.31|5383.95|5383.95|5384.31|5384.31|5383.95|5383.95|0
1630060030000|2021-08-27 10:27:10|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|5384.31|0
1630060050000|2021-08-27 10:27:30|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|0
1630060080000|2021-08-27 10:28:00|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|0
1630060100000|2021-08-27 10:28:20|5383.36|5383.36|5383.12|5383.12|5383.36|5383.36|5383.12|5383.12|0
1630060190000|2021-08-27 10:29:50|5383|5383|5382.99|5382.99|5383|5383|5382.64|5382.64|0
1630060220000|2021-08-27 10:30:20|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1630060270000|2021-08-27 10:31:10|5383.22|5383.22|5382.87|5382.87|5383.22|5383.22|5382.87|5382.87|0
1630060300000|2021-08-27 10:31:40|5382.52|5382.52|5381.81|5381.81|5382.52|5382.52|5381.81|5381.81|0
1630060310000|2021-08-27 10:31:50|5382.16|5382.16|5382.87|5382.87|5382.87|5382.87|5382.16|5382.16|0
1630060320000|2021-08-27 10:32:00|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|5382.59|0
1630060350000|2021-08-27 10:32:30|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|0
1630060380000|2021-08-27 10:33:00|5382.53|5382.53|5382.53|5382.53|5382.87|5382.87|5382.53|5382.53|0
1630060550000|2021-08-27 10:35:50|5381.82|5381.82|5382.53|5382.53|5382.53|5382.53|5381.82|5381.82|0
1630060560000|2021-08-27 10:36:00|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|0
1630060610000|2021-08-27 10:36:50|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|0
1630060640000|2021-08-27 10:37:20|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|0
1630060650000|2021-08-27 10:37:30|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|5382.06|0
1630060670000|2021-08-27 10:37:50|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|0
1630060680000|2021-08-27 10:38:00|5381.01|5381.01|5381.01|5381.01|5381.01|5381.01|5381.01|5381.01|0
1630060710000|2021-08-27 10:38:30|5380.65|5380.65|5380.65|5380.65|5380.65|5380.65|5380.65|5380.65|0
1630060770000|2021-08-27 10:39:30|5381.01|5381.01|5381.01|5381.01|5381.01|5381.01|5381.01|5381.01|0
1630060790000|2021-08-27 10:39:50|5380.02|5380.02|5379.78|5379.78|5380.02|5380.02|5379.78|5379.78|0
1630060800000|2021-08-27 10:40:00|5380.13|5380.13|5380.84|5380.84|5380.84|5380.84|5380.13|5380.13|0
1630060810000|2021-08-27 10:40:10|5381.18|5381.18|5381.53|5381.53|5381.53|5381.53|5381.18|5381.18|0
1630060940000|2021-08-27 10:42:20|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|0
1630060970000|2021-08-27 10:42:50|5380.83|5380.83|5380.49|5380.49|5380.83|5380.83|5380.49|5380.49|0
1630061000000|2021-08-27 10:43:20|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1630061020000|2021-08-27 10:43:40|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|0
1630061060000|2021-08-27 10:44:20|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|0
1630061110000|2021-08-27 10:45:10|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|0
1630061120000|2021-08-27 10:45:20|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|0
1630061130000|2021-08-27 10:45:30|5378.82|5378.82|5378.12|5378.12|5378.82|5378.82|5378.12|5378.12|0
1630061140000|2021-08-27 10:45:40|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|0
1630061310000|2021-08-27 10:48:30|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|0
1630061400000|2021-08-27 10:50:00|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|5378.31|0
1630061430000|2021-08-27 10:50:30|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|0
1630061450000|2021-08-27 10:50:50|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|5377.6|0
1630061460000|2021-08-27 10:51:00|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|5377.96|0
1630061490000|2021-08-27 10:51:30|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|5378.07|0
1630061550000|2021-08-27 10:52:30|5378.41|5378.41|5378.07|5378.07|5378.41|5378.41|5378.07|5378.07|0
1630061660000|2021-08-27 10:54:20|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|0
1630061670000|2021-08-27 10:54:30|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|0
1630061700000|2021-08-27 10:55:00|5377.6|5377.6|5379.37|5379.37|5379.37|5379.37|5377.6|5377.6|0
1630061790000|2021-08-27 10:56:30|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|0
1630061810000|2021-08-27 10:56:50|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|0
1630061820000|2021-08-27 10:57:00|5379.46|5379.46|5379.12|5379.12|5379.46|5379.46|5379.12|5379.12|0
1630061840000|2021-08-27 10:57:20|5378.76|5378.76|5377.7|5377.7|5378.76|5378.76|5377.7|5377.7|0
1630061850000|2021-08-27 10:57:30|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|0
1630061900000|2021-08-27 10:58:20|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|5377.7|0
1630061910000|2021-08-27 10:58:30|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|0
1630061960000|2021-08-27 10:59:20|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1630061970000|2021-08-27 10:59:30|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|0
1630061990000|2021-08-27 10:59:50|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1630062000000|2021-08-27 11:00:00|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1630062020000|2021-08-27 11:00:20|5377.1|5377.1|5376.75|5376.75|5377.1|5377.1|5376.75|5376.75|0
1630062080000|2021-08-27 11:01:20|5376.04|5376.04|5376.41|5376.41|5376.41|5376.41|5375.7|5375.7|0
1630062110000|2021-08-27 11:01:50|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|0
1630062120000|2021-08-27 11:02:00|5376.39|5376.39|5377.1|5377.1|5377.1|5377.1|5376.39|5376.39|0
1630062140000|2021-08-27 11:02:20|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1630062160000|2021-08-27 11:02:40|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1630062230000|2021-08-27 11:03:50|5377.81|5377.81|5377.81|5377.81|5377.81|5377.81|5377.81|5377.81|0
1630062240000|2021-08-27 11:04:00|5378.05|5378.05|5378.05|5378.05|5378.05|5378.05|5378.05|5378.05|0
1630062250000|2021-08-27 11:04:10|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|0
1630062280000|2021-08-27 11:04:40|5378.64|5378.64|5379.93|5379.93|5379.93|5379.93|5378.64|5378.64|0
1630062290000|2021-08-27 11:04:50|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1630062300000|2021-08-27 11:05:00|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1630062430000|2021-08-27 11:07:10|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|5380.21|0
1630062520000|2021-08-27 11:08:40|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1630062560000|2021-08-27 11:09:20|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|0
1630062590000|2021-08-27 11:09:50|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|5379.38|0
1630062610000|2021-08-27 11:10:10|5379.15|5379.15|5379.38|5379.38|5379.38|5379.38|5379.15|5379.15|0
1630062620000|2021-08-27 11:10:20|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|5380.09|0
1630062660000|2021-08-27 11:11:00|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|0
1630062730000|2021-08-27 11:12:10|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|0
1630062740000|2021-08-27 11:12:20|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|0
1630062770000|2021-08-27 11:12:50|5379.15|5379.15|5378.44|5378.44|5379.15|5379.15|5378.44|5378.44|0
1630062780000|2021-08-27 11:13:00|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|5379.15|0
1630062790000|2021-08-27 11:13:10|5378.44|5378.44|5377.73|5377.73|5378.44|5378.44|5377.73|5377.73|0
1630062840000|2021-08-27 11:14:00|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|0
1630062900000|2021-08-27 11:15:00|5378.8|5378.8|5379.15|5379.15|5379.15|5379.15|5378.8|5378.8|0
1630062950000|2021-08-27 11:15:50|5379.39|5379.39|5379.51|5379.51|5379.51|5379.51|5379.39|5379.39|0
1630062960000|2021-08-27 11:16:00|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|5379.86|0
1630062970000|2021-08-27 11:16:10|5379.51|5379.51|5379.15|5379.15|5379.51|5379.51|5379.15|5379.15|0
1630062990000|2021-08-27 11:16:30|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|0
1630063020000|2021-08-27 11:17:00|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|5379.27|0
1630063080000|2021-08-27 11:18:00|5379.62|5379.62|5379.62|5379.62|5379.62|5379.62|5379.62|5379.62|0
1630063090000|2021-08-27 11:18:10|5379.27|5379.27|5378.91|5378.91|5379.27|5379.27|5378.91|5378.91|0
1630063100000|2021-08-27 11:18:20|5379.27|5379.27|5378.44|5378.44|5379.27|5379.27|5378.44|5378.44|0
1630063120000|2021-08-27 11:18:40|5378.09|5378.09|5378.09|5378.09|5378.09|5378.09|5378.09|5378.09|0
1630063140000|2021-08-27 11:19:00|5377.73|5377.73|5378.09|5378.09|5378.09|5378.09|5377.73|5377.73|0
1630063160000|2021-08-27 11:19:20|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|5377.85|0
1630063170000|2021-08-27 11:19:30|5377.73|5377.73|5377.37|5377.37|5377.73|5377.73|5377.37|5377.37|0
1630063200000|2021-08-27 11:20:00|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1630063210000|2021-08-27 11:20:10|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1630063250000|2021-08-27 11:20:50|5377.03|5377.03|5376.34|5376.34|5377.03|5377.03|5376.34|5376.34|0
1630063260000|2021-08-27 11:21:00|5376|5376|5375.76|5375.76|5376|5376|5375.76|5375.76|0
1630063290000|2021-08-27 11:21:30|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630063300000|2021-08-27 11:21:40|5374.69|5374.69|5375.05|5375.05|5375.05|5375.05|5374.69|5374.69|0
1630063320000|2021-08-27 11:22:00|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1630063330000|2021-08-27 11:22:10|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|5376.11|0
1630063370000|2021-08-27 11:22:50|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|0
1630063410000|2021-08-27 11:23:30|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|0
1630063450000|2021-08-27 11:24:10|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|0
1630063460000|2021-08-27 11:24:20|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|0
1630063540000|2021-08-27 11:25:40|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|5375.83|0
1630063550000|2021-08-27 11:25:50|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|0
1630063580000|2021-08-27 11:26:20|5375.83|5375.83|5375.14|5375.14|5375.83|5375.83|5375.14|5375.14|0
1630063600000|2021-08-27 11:26:40|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|0
1630063620000|2021-08-27 11:27:00|5374.54|5374.54|5374.19|5374.19|5374.54|5374.54|5374.19|5374.19|0
1630063630000|2021-08-27 11:27:10|5373.95|5373.95|5373.95|5373.95|5373.95|5373.95|5373.59|5373.59|0
1630063640000|2021-08-27 11:27:20|5373.59|5373.59|5373.95|5373.95|5373.95|5373.95|5373.59|5373.59|0
1630063650000|2021-08-27 11:27:30|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|0
1630063740000|2021-08-27 11:29:00|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|0
1630063860000|2021-08-27 11:31:00|5374.29|5374.29|5374.29|5374.29|5374.29|5374.29|5374.29|5374.29|0
1630063930000|2021-08-27 11:32:10|5374.65|5374.65|5375|5375|5375|5375|5374.65|5374.65|0
1630063980000|2021-08-27 11:33:00|5375.36|5375.36|5375.36|5375.36|5375.36|5375.36|5375.36|5375.36|0
1630064010000|2021-08-27 11:33:30|5375|5375|5375.36|5375.36|5375.36|5375.36|5375|5375|0
1630064020000|2021-08-27 11:33:40|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|0
1630064060000|2021-08-27 11:34:20|5375.78|5375.78|5375.43|5375.43|5376.14|5376.14|5375.43|5375.43|0
1630064090000|2021-08-27 11:34:50|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|0
1630064110000|2021-08-27 11:35:10|5376.14|5376.14|5375.43|5375.43|5376.14|5376.14|5375.43|5375.43|0
1630064220000|2021-08-27 11:37:00|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|0
1630064250000|2021-08-27 11:37:30|5374.84|5374.84|5374.95|5374.95|5374.95|5374.95|5374.84|5374.84|0
1630064260000|2021-08-27 11:37:40|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|5374.6|0
1630064270000|2021-08-27 11:37:50|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|0
1630064300000|2021-08-27 11:38:20|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|5374.48|0
1630064330000|2021-08-27 11:38:50|5374.13|5374.13|5374.13|5374.13|5374.13|5374.13|5374.13|5374.13|0
1630064350000|2021-08-27 11:39:10|5374.48|5374.48|5374.36|5374.36|5374.48|5374.48|5374.36|5374.36|0
1630064400000|2021-08-27 11:40:00|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|5374.01|0
1630064410000|2021-08-27 11:40:10|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|0
1630064460000|2021-08-27 11:41:00|5374.01|5374.01|5373.77|5373.77|5374.01|5374.01|5373.77|5373.77|0
1630064480000|2021-08-27 11:41:20|5373.42|5373.42|5372.71|5372.71|5373.42|5373.42|5372.35|5372.35|0
1630064510000|2021-08-27 11:41:50|5373.42|5373.42|5373.42|5373.42|5373.42|5373.42|5373.42|5373.42|0
1630064540000|2021-08-27 11:42:20|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|0
1630064550000|2021-08-27 11:42:30|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|0
1630064560000|2021-08-27 11:42:40|5372|5372|5372|5372|5372|5372|5372|5372|0
1630064580000|2021-08-27 11:43:00|5371.64|5371.64|5370.94|5370.94|5371.64|5371.64|5370.6|5370.6|0
1630064590000|2021-08-27 11:43:10|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|0
1630064610000|2021-08-27 11:43:30|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|0
1630064630000|2021-08-27 11:43:50|5370.25|5370.25|5370.96|5370.96|5370.96|5370.96|5370.25|5370.25|0
1630064690000|2021-08-27 11:44:50|5371.55|5371.55|5371.55|5371.55|5371.55|5371.55|5371.55|5371.55|0
1630064700000|2021-08-27 11:45:00|5371.89|5371.89|5372.23|5372.23|5372.23|5372.23|5371.89|5371.89|0
1630064770000|2021-08-27 11:46:10|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1630064780000|2021-08-27 11:46:20|5372.22|5372.22|5372.22|5372.22|5372.22|5372.22|5372.22|5372.22|0
1630064790000|2021-08-27 11:46:30|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1630064820000|2021-08-27 11:47:00|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|0
1630064850000|2021-08-27 11:47:30|5373.52|5373.52|5373.52|5373.52|5373.52|5373.52|5373.52|5373.52|0
1630064900000|2021-08-27 11:48:20|5373.8|5373.8|5374.75|5374.75|5374.75|5374.75|5373.8|5373.8|0
1630064910000|2021-08-27 11:48:30|5374.4|5374.4|5374.4|5374.4|5374.4|5374.4|5374.4|5374.4|0
1630064920000|2021-08-27 11:48:40|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|0
1630064950000|2021-08-27 11:49:10|5374.4|5374.4|5374.4|5374.4|5374.4|5374.4|5374.4|5374.4|0
1630064960000|2021-08-27 11:49:20|5374.74|5374.74|5374.74|5374.74|5374.74|5374.74|5374.74|5374.74|0
1630064980000|2021-08-27 11:49:40|5374.38|5374.38|5374.38|5374.38|5374.38|5374.38|5374.38|5374.38|0
1630065050000|2021-08-27 11:50:50|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|0
1630065060000|2021-08-27 11:51:00|5374.38|5374.38|5374.74|5374.74|5374.74|5374.74|5374.38|5374.38|0
1630065080000|2021-08-27 11:51:20|5375.02|5375.02|5375.02|5375.02|5375.02|5375.02|5375.02|5375.02|0
1630065100000|2021-08-27 11:51:40|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|5375.26|0
1630065110000|2021-08-27 11:51:50|5374.9|5374.9|5374.9|5374.9|5374.9|5374.9|5374.9|5374.9|0
1630065120000|2021-08-27 11:52:00|5375.26|5375.26|5375.61|5375.61|5375.61|5375.61|5375.26|5375.26|0
1630065190000|2021-08-27 11:53:10|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1630065230000|2021-08-27 11:53:50|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|0
1630065240000|2021-08-27 11:54:00|5374.32|5374.32|5374.32|5374.32|5374.32|5374.32|5374.32|5374.32|0
1630065280000|2021-08-27 11:54:40|5374.68|5374.68|5374.68|5374.68|5374.68|5374.68|5374.68|5374.68|0
1630065320000|2021-08-27 11:55:20|5374.32|5374.32|5374.32|5374.32|5374.32|5374.32|5374.32|5374.32|0
1630065370000|2021-08-27 11:56:10|5374.44|5374.44|5375.04|5375.04|5375.04|5375.04|5374.44|5374.44|0
1630065430000|2021-08-27 11:57:10|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|0
1630065450000|2021-08-27 11:57:30|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|0
1630065460000|2021-08-27 11:57:40|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|0
1630065480000|2021-08-27 11:58:00|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|0
1630065490000|2021-08-27 11:58:10|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|5373.97|0
1630065530000|2021-08-27 11:58:50|5374.32|5374.32|5374.68|5374.68|5374.68|5374.68|5374.32|5374.32|0
1630065580000|2021-08-27 11:59:40|5375.39|5375.39|5375.98|5375.98|5375.98|5375.98|5375.39|5375.39|0
1630065590000|2021-08-27 11:59:50|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|0
1630065600000|2021-08-27 12:00:00|5376.34|5376.34|5375.98|5375.98|5376.34|5376.34|5375.98|5375.98|0
1630065620000|2021-08-27 12:00:20|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1630065640000|2021-08-27 12:00:40|5375.87|5375.87|5375.27|5375.27|5375.87|5375.87|5375.27|5375.27|0
1630065660000|2021-08-27 12:01:00|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1630065680000|2021-08-27 12:01:20|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1630065720000|2021-08-27 12:02:00|5374.56|5374.56|5374.92|5374.92|5374.92|5374.92|5374.56|5374.56|0
1630065730000|2021-08-27 12:02:10|5375.27|5375.27|5375.27|5375.27|5375.27|5375.27|5375.27|5375.27|0
1630065760000|2021-08-27 12:02:40|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1630065800000|2021-08-27 12:03:20|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1630065900000|2021-08-27 12:05:00|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1630065930000|2021-08-27 12:05:30|5375.27|5375.27|5376.22|5376.22|5376.22|5376.22|5375.27|5375.27|0
1630065940000|2021-08-27 12:05:40|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|5376.56|0
1630065950000|2021-08-27 12:05:50|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1630065960000|2021-08-27 12:06:00|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|0
1630065990000|2021-08-27 12:06:30|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|0
1630066000000|2021-08-27 12:06:40|5376.6|5376.6|5376.25|5376.25|5376.6|5376.6|5376.25|5376.25|0
1630066020000|2021-08-27 12:07:00|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|0
1630066100000|2021-08-27 12:08:20|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|0
1630066110000|2021-08-27 12:08:30|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|0
1630066130000|2021-08-27 12:08:50|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|0
1630066280000|2021-08-27 12:11:20|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|0
1630066360000|2021-08-27 12:12:40|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|0
1630066450000|2021-08-27 12:14:10|5377.08|5377.08|5377.08|5377.08|5377.08|5377.08|5377.08|5377.08|0
1630066500000|2021-08-27 12:15:00|5377.43|5377.43|5377.43|5377.43|5377.43|5377.43|5377.43|5377.43|0
1630066510000|2021-08-27 12:15:10|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1630066520000|2021-08-27 12:15:20|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|5378.13|0
1630066550000|2021-08-27 12:15:50|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|0
1630066580000|2021-08-27 12:16:20|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|0
1630066600000|2021-08-27 12:16:40|5379.08|5379.08|5379.79|5379.79|5379.79|5379.79|5379.08|5379.08|0
1630066620000|2021-08-27 12:17:00|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|0
1630066660000|2021-08-27 12:17:40|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1630066670000|2021-08-27 12:17:50|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|0
1630066690000|2021-08-27 12:18:10|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1630066700000|2021-08-27 12:18:20|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|5380.13|0
1630066860000|2021-08-27 12:21:00|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1630066880000|2021-08-27 12:21:20|5379.77|5379.77|5379.77|5379.77|5380.13|5380.13|5379.77|5379.77|0
1630066910000|2021-08-27 12:21:50|5379.42|5379.42|5379.42|5379.42|5379.42|5379.42|5379.42|5379.42|0
1630066920000|2021-08-27 12:22:00|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|5379.18|0
1630066940000|2021-08-27 12:22:20|5378.9|5378.9|5378.54|5378.54|5378.9|5378.9|5378.54|5378.54|0
1630067010000|2021-08-27 12:23:30|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1630067020000|2021-08-27 12:23:40|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|5377.83|0
1630067080000|2021-08-27 12:24:40|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1630067110000|2021-08-27 12:25:10|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|5378.54|0
1630067120000|2021-08-27 12:25:20|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|0
1630067150000|2021-08-27 12:25:50|5379.02|5379.02|5379.84|5379.84|5379.84|5379.84|5379.02|5379.02|0
1630067160000|2021-08-27 12:26:00|5379.73|5379.73|5379.73|5379.73|5379.73|5379.73|5379.73|5379.73|0
1630067190000|2021-08-27 12:26:30|5379.61|5379.61|5379.61|5379.61|5379.61|5379.61|5379.61|5379.61|0
1630067210000|2021-08-27 12:26:50|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|5379.14|0
1630067230000|2021-08-27 12:27:10|5378.78|5378.78|5377.95|5377.95|5378.78|5378.78|5377.95|5377.95|0
1630067240000|2021-08-27 12:27:20|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1630067300000|2021-08-27 12:28:20|5378.82|5378.82|5379.16|5379.16|5379.16|5379.16|5378.82|5378.82|0
1630067350000|2021-08-27 12:29:10|5378.82|5378.82|5378.82|5378.82|5378.82|5378.82|5378.82|5378.82|0
1630067410000|2021-08-27 12:30:10|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|5378.46|0
1630067420000|2021-08-27 12:30:20|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1630067480000|2021-08-27 12:31:20|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|0
1630067510000|2021-08-27 12:31:50|5378.58|5378.58|5377.95|5377.95|5378.58|5378.58|5377.95|5377.95|0
1630067520000|2021-08-27 12:32:00|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|0
1630067590000|2021-08-27 12:33:10|5377.25|5377.25|5377.25|5377.25|5377.25|5377.25|5377.25|5377.25|0
1630067610000|2021-08-27 12:33:30|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|0
1630067620000|2021-08-27 12:33:40|5377.25|5377.25|5377.25|5377.25|5377.25|5377.25|5377.25|5377.25|0
1630067660000|2021-08-27 12:34:20|5377.49|5377.49|5377.25|5377.25|5377.49|5377.49|5377.25|5377.25|0
1630067670000|2021-08-27 12:34:30|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1630067720000|2021-08-27 12:35:20|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|0
1630067760000|2021-08-27 12:36:00|5378|5378|5377.76|5377.76|5378|5378|5377.76|5377.76|0
1630067790000|2021-08-27 12:36:30|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|5378.12|0
1630067800000|2021-08-27 12:36:40|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|0
1630067810000|2021-08-27 12:36:50|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|0
1630067830000|2021-08-27 12:37:10|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1630067850000|2021-08-27 12:37:30|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|5377.76|0
1630067860000|2021-08-27 12:37:40|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1630067870000|2021-08-27 12:37:50|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1630067950000|2021-08-27 12:39:10|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|0
1630067970000|2021-08-27 12:39:30|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1630067980000|2021-08-27 12:39:40|5376.36|5376.36|5376.02|5376.02|5376.36|5376.36|5376.02|5376.02|0
1630068000000|2021-08-27 12:40:00|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|0
1630068010000|2021-08-27 12:40:10|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|0
1630068020000|2021-08-27 12:40:20|5375.9|5375.9|5375.9|5375.9|5375.9|5375.9|5375.9|5375.9|0
1630068170000|2021-08-27 12:42:50|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|0
1630068190000|2021-08-27 12:43:10|5375.31|5375.31|5375.31|5375.31|5375.31|5375.31|5375.31|5375.31|0
1630068200000|2021-08-27 12:43:20|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|5374.71|0
1630068210000|2021-08-27 12:43:30|5374.36|5374.36|5374.71|5374.71|5374.71|5374.71|5374.36|5374.36|0
1630068220000|2021-08-27 12:43:40|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|0
1630068240000|2021-08-27 12:44:00|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|5375.42|0
1630068260000|2021-08-27 12:44:20|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|0
1630068280000|2021-08-27 12:44:40|5375.03|5375.03|5374.67|5374.67|5375.03|5375.03|5374.67|5374.67|0
1630068300000|2021-08-27 12:45:00|5374.31|5374.31|5373.96|5373.96|5374.31|5374.31|5373.96|5373.96|0
1630068310000|2021-08-27 12:45:10|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|0
1630068370000|2021-08-27 12:46:10|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|0
1630068420000|2021-08-27 12:47:00|5373.47|5373.47|5374.17|5374.17|5374.17|5374.17|5373.47|5373.47|0
1630068430000|2021-08-27 12:47:10|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|0
1630068440000|2021-08-27 12:47:20|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|0
1630068450000|2021-08-27 12:47:30|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|0
1630068470000|2021-08-27 12:47:50|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|5373.47|0
1630068490000|2021-08-27 12:48:10|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|5373.83|0
1630068500000|2021-08-27 12:48:20|5374.07|5374.07|5374.76|5374.76|5374.76|5374.76|5374.07|5374.07|0
1630068530000|2021-08-27 12:48:50|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|0
1630068540000|2021-08-27 12:49:00|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|0
1630068590000|2021-08-27 12:49:50|5375.7|5375.7|5375.7|5375.7|5375.7|5375.7|5375.7|5375.7|0
1630068600000|2021-08-27 12:50:00|5375.94|5375.94|5376.63|5376.63|5376.63|5376.63|5375.94|5375.94|0
1630068630000|2021-08-27 12:50:30|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|0
1630068650000|2021-08-27 12:50:50|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|0
1630068690000|2021-08-27 12:51:30|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|0
1630068720000|2021-08-27 12:52:00|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|0
1630068770000|2021-08-27 12:52:50|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|0
1630068790000|2021-08-27 12:53:10|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|0
1630068820000|2021-08-27 12:53:40|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|0
1630068850000|2021-08-27 12:54:10|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|0
1630068900000|2021-08-27 12:55:00|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1630068930000|2021-08-27 12:55:30|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|5374.99|0
1630068940000|2021-08-27 12:55:40|5374.63|5374.63|5374.63|5374.63|5374.63|5374.63|5374.63|5374.63|0
1630068970000|2021-08-27 12:56:10|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|0
1630068980000|2021-08-27 12:56:20|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|0
1630069000000|2021-08-27 12:56:40|5373.58|5373.58|5372.87|5372.87|5373.58|5373.58|5372.87|5372.87|0
1630069020000|2021-08-27 12:57:00|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|0
1630069030000|2021-08-27 12:57:10|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|0
1630069080000|2021-08-27 12:58:00|5373.15|5373.15|5373.15|5373.15|5373.15|5373.15|5373.15|5373.15|0
1630069100000|2021-08-27 12:58:20|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|5374.45|0
1630069110000|2021-08-27 12:58:30|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|0
1630069150000|2021-08-27 12:59:10|5374.34|5374.34|5375.05|5375.05|5375.05|5375.05|5374.34|5374.34|0
1630069160000|2021-08-27 12:59:20|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1630069170000|2021-08-27 12:59:30|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630069190000|2021-08-27 12:59:50|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1630069200000|2021-08-27 13:00:00|5374.69|5374.69|5374.34|5374.34|5374.69|5374.69|5374.34|5374.34|0
1630069220000|2021-08-27 13:00:20|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|0
1630069260000|2021-08-27 13:01:00|5374.34|5374.34|5374.34|5374.34|5374.34|5374.34|5374.34|5374.34|0
1630069270000|2021-08-27 13:01:10|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|0
1630069280000|2021-08-27 13:01:20|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630069380000|2021-08-27 13:03:00|5375.4|5375.4|5376.34|5376.34|5376.34|5376.34|5375.4|5375.4|0
1630069440000|2021-08-27 13:04:00|5376.69|5376.69|5377.05|5377.05|5377.05|5377.05|5376.69|5376.69|0
1630069470000|2021-08-27 13:04:30|5377.28|5377.28|5377.16|5377.16|5377.28|5377.28|5377.16|5377.16|0
1630069500000|2021-08-27 13:05:00|5376.81|5376.81|5376.1|5376.1|5376.81|5376.81|5376.1|5376.1|0
1630069510000|2021-08-27 13:05:10|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|0
1630069530000|2021-08-27 13:05:30|5376.34|5376.34|5376.69|5376.69|5376.69|5376.69|5376.34|5376.34|0
1630069540000|2021-08-27 13:05:40|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|0
1630069550000|2021-08-27 13:05:50|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|5376.69|0
1630069600000|2021-08-27 13:06:40|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|5377.05|0
1630069710000|2021-08-27 13:08:30|5376.69|5376.69|5376.34|5376.34|5376.69|5376.69|5376.34|5376.34|0
1630069790000|2021-08-27 13:09:50|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|0
1630069800000|2021-08-27 13:10:00|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|5376.34|0
1630069850000|2021-08-27 13:10:50|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|0
1630069860000|2021-08-27 13:11:00|5376.34|5376.34|5375.98|5375.98|5376.34|5376.34|5375.98|5375.98|0
1630069870000|2021-08-27 13:11:10|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1630069880000|2021-08-27 13:11:20|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|0
1630069890000|2021-08-27 13:11:30|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|0
1630069900000|2021-08-27 13:11:40|5375.4|5375.4|5375.76|5375.76|5375.76|5375.76|5375.4|5375.4|0
1630069950000|2021-08-27 13:12:30|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1630069960000|2021-08-27 13:12:40|5375.05|5375.05|5374.81|5374.81|5375.05|5375.05|5374.81|5374.81|0
1630069980000|2021-08-27 13:13:00|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|0
1630070040000|2021-08-27 13:14:00|5374.23|5374.23|5374.23|5374.23|5374.23|5374.23|5374.23|5374.23|0
1630070110000|2021-08-27 13:15:10|5374.58|5374.58|5374.94|5374.94|5374.94|5374.94|5374.58|5374.58|0
1630070130000|2021-08-27 13:15:30|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|5374.58|0
1630070190000|2021-08-27 13:16:30|5373.87|5373.87|5373.52|5373.52|5373.87|5373.87|5373.16|5373.16|0
1630070230000|2021-08-27 13:17:10|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|5373.18|0
1630070240000|2021-08-27 13:17:20|5373.53|5373.53|5373.53|5373.53|5373.53|5373.53|5373.53|5373.53|0
1630070250000|2021-08-27 13:17:30|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|5373.29|0
1630070270000|2021-08-27 13:17:50|5372.23|5372.23|5372.23|5372.23|5372.23|5372.23|5372.23|5372.23|0
1630070280000|2021-08-27 13:18:00|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|5372.58|0
1630070290000|2021-08-27 13:18:10|5373.28|5373.28|5373.86|5373.86|5373.86|5373.86|5373.28|5373.28|0
1630070360000|2021-08-27 13:19:20|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|5373.5|0
1630070400000|2021-08-27 13:20:00|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|5373.86|0
1630070410000|2021-08-27 13:20:10|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|0
1630070440000|2021-08-27 13:20:40|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|5374.57|0
1630070460000|2021-08-27 13:21:00|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1630070470000|2021-08-27 13:21:10|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1630070480000|2021-08-27 13:21:20|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1630070500000|2021-08-27 13:21:40|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1630070560000|2021-08-27 13:22:40|5375.87|5375.87|5376.23|5376.23|5376.23|5376.23|5375.87|5375.87|0
1630070580000|2021-08-27 13:23:00|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|0
1630070620000|2021-08-27 13:23:40|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1630070650000|2021-08-27 13:24:10|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1630070690000|2021-08-27 13:24:50|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|0
1630070710000|2021-08-27 13:25:10|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|5374.47|0
1630070730000|2021-08-27 13:25:30|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|5374.82|0
1630070780000|2021-08-27 13:26:20|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1630070860000|2021-08-27 13:27:40|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1630070880000|2021-08-27 13:28:00|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630070890000|2021-08-27 13:28:10|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|5374.69|0
1630070910000|2021-08-27 13:28:30|5374.34|5374.34|5375.05|5375.05|5375.05|5375.05|5374.34|5374.34|0
1630070950000|2021-08-27 13:29:10|5374.34|5374.34|5374.34|5374.34|5374.34|5374.34|5374.34|5374.34|0
1630070960000|2021-08-27 13:29:20|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630070970000|2021-08-27 13:29:30|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1630070980000|2021-08-27 13:29:40|5375.52|5375.52|5376.23|5376.23|5376.23|5376.23|5375.52|5375.52|0
1630070990000|2021-08-27 13:29:50|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|0
1630071000000|2021-08-27 13:30:00|5376.7|5376.7|5376.94|5376.94|5376.94|5376.94|5376.7|5376.7|0
1630071010000|2021-08-27 13:30:10|5377.17|5377.17|5377.29|5377.29|5377.29|5377.29|5377.17|5377.17|0
1630071020000|2021-08-27 13:30:20|5377.64|5377.64|5377.53|5377.53|5377.64|5377.64|5377.29|5377.29|0
1630071030000|2021-08-27 13:30:30|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|0
1630071050000|2021-08-27 13:30:50|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|0
1630071060000|2021-08-27 13:31:00|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5376.83|5376.83|0
1630071070000|2021-08-27 13:31:10|5376.83|5376.83|5376.83|5376.83|5376.83|5376.83|5376.83|5376.83|0
1630071090000|2021-08-27 13:31:30|5376.48|5376.48|5376.83|5376.83|5377.19|5377.19|5376.48|5376.48|0
1630071100000|2021-08-27 13:31:40|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|0
1630071110000|2021-08-27 13:31:50|5377.3|5377.3|5376.59|5376.59|5377.3|5377.3|5376.59|5376.59|0
1630071120000|2021-08-27 13:32:00|5376.83|5376.83|5377.19|5377.19|5377.19|5377.19|5376.83|5376.83|0
1630071130000|2021-08-27 13:32:10|5377.54|5377.54|5378.25|5378.25|5378.25|5378.25|5377.54|5377.54|0
1630071140000|2021-08-27 13:32:20|5378.96|5378.96|5378.96|5378.96|5378.96|5378.96|5378.96|5378.96|0
1630071160000|2021-08-27 13:32:40|5378.61|5378.61|5378.25|5378.25|5378.61|5378.61|5378.25|5378.25|0
1630071170000|2021-08-27 13:32:50|5378.61|5378.61|5378.61|5378.61|5378.61|5378.61|5378.61|5378.61|0
1630071180000|2021-08-27 13:33:00|5378.25|5378.25|5377.9|5377.9|5378.25|5378.25|5377.9|5377.9|0
1630071210000|2021-08-27 13:33:30|5377.54|5377.54|5377.18|5377.18|5377.54|5377.54|5376.83|5376.83|0
1630071230000|2021-08-27 13:33:50|5376.83|5376.83|5376.83|5376.83|5376.83|5376.83|5376.83|5376.83|0
1630071250000|2021-08-27 13:34:10|5376.47|5376.47|5377.18|5377.18|5377.18|5377.18|5375.76|5375.76|0
1630071260000|2021-08-27 13:34:20|5377.42|5377.42|5377.65|5377.65|5377.65|5377.65|5377.42|5377.42|0
1630071280000|2021-08-27 13:34:40|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|5377.89|0
1630071300000|2021-08-27 13:35:00|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.25|5378.25|0
1630071310000|2021-08-27 13:35:10|5378.72|5378.72|5380.48|5380.48|5380.48|5380.48|5378.72|5378.72|0
1630071320000|2021-08-27 13:35:20|5380.82|5380.82|5379.76|5379.76|5380.82|5380.82|5379.76|5379.76|0
1630071330000|2021-08-27 13:35:30|5379.05|5379.05|5379.05|5379.05|5379.05|5379.05|5379.05|5379.05|0
1630071350000|2021-08-27 13:35:50|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|0
1630071360000|2021-08-27 13:36:00|5379.06|5379.06|5379.42|5379.42|5379.42|5379.42|5379.06|5379.06|0
1630071370000|2021-08-27 13:36:10|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|0
1630071410000|2021-08-27 13:36:50|5379.06|5379.06|5378.82|5378.82|5379.06|5379.06|5378.82|5378.82|0
1630071430000|2021-08-27 13:37:10|5378.47|5378.47|5378.11|5378.11|5378.47|5378.47|5378.11|5378.11|0
1630071440000|2021-08-27 13:37:20|5378.82|5378.82|5377.4|5377.4|5378.82|5378.82|5377.4|5377.4|0
1630071490000|2021-08-27 13:38:10|5376.69|5376.69|5376.11|5376.11|5376.69|5376.69|5376.11|5376.11|0
1630071500000|2021-08-27 13:38:20|5376|5376|5375.66|5375.66|5376|5376|5375.66|5375.66|0
1630071510000|2021-08-27 13:38:30|5375.3|5375.3|5373.88|5373.88|5375.3|5375.3|5373.88|5373.88|0
1630071540000|2021-08-27 13:39:00|5374.12|5374.12|5374.47|5374.47|5374.47|5374.47|5374.12|5374.12|0
1630071550000|2021-08-27 13:39:10|5374.12|5374.12|5373.41|5373.41|5374.12|5374.12|5373.41|5373.41|0
1630071570000|2021-08-27 13:39:30|5373.17|5373.17|5372.65|5372.65|5373.17|5373.17|5372.65|5372.65|0
1630071580000|2021-08-27 13:39:40|5372.37|5372.37|5371.78|5371.78|5372.37|5372.37|5371.78|5371.78|0
1630071590000|2021-08-27 13:39:50|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|0
1630071600000|2021-08-27 13:40:00|5371.66|5371.66|5372.13|5372.13|5372.73|5372.73|5371.66|5371.66|0
1630071610000|2021-08-27 13:40:10|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|0
1630071630000|2021-08-27 13:40:30|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|0
1630071640000|2021-08-27 13:40:40|5372.13|5372.13|5371.79|5371.79|5372.13|5372.13|5371.79|5371.79|0
1630071660000|2021-08-27 13:41:00|5371.45|5371.45|5371.09|5371.09|5371.45|5371.45|5370.74|5370.74|0
1630071700000|2021-08-27 13:41:40|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|0
1630071720000|2021-08-27 13:42:00|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|5370.5|0
1630071730000|2021-08-27 13:42:10|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|0
1630071760000|2021-08-27 13:42:40|5371.21|5371.21|5371.21|5371.21|5371.21|5371.21|5371.21|5371.21|0
1630071790000|2021-08-27 13:43:10|5370.5|5370.5|5370.38|5370.38|5370.5|5370.5|5370.38|5370.38|0
1630071800000|2021-08-27 13:43:20|5370.27|5370.27|5369.91|5369.91|5370.27|5370.27|5369.91|5369.91|0
1630071820000|2021-08-27 13:43:40|5369.56|5369.56|5369.91|5369.91|5369.91|5369.91|5369.2|5369.2|0
1630071840000|2021-08-27 13:44:00|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1630071850000|2021-08-27 13:44:10|5369.2|5369.2|5369.54|5369.54|5369.54|5369.54|5369.2|5369.2|0
1630071860000|2021-08-27 13:44:20|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|5369.9|0
1630071880000|2021-08-27 13:44:40|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|5370.61|0
1630071890000|2021-08-27 13:44:50|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|5370.96|0
1630071900000|2021-08-27 13:45:00|5371.32|5371.32|5372.6|5372.6|5372.6|5372.6|5371.32|5371.32|0
1630071920000|2021-08-27 13:45:20|5372.96|5372.96|5373.19|5373.19|5373.9|5373.9|5372.96|5372.96|0
1630071930000|2021-08-27 13:45:30|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|5372.84|0
1630071950000|2021-08-27 13:45:50|5373.19|5373.19|5373.31|5373.31|5373.31|5373.31|5373.19|5373.19|0
1630071960000|2021-08-27 13:46:00|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1630071970000|2021-08-27 13:46:10|5373.31|5373.31|5373.19|5373.19|5373.31|5373.31|5373.19|5373.19|0
1630071980000|2021-08-27 13:46:20|5372.84|5372.84|5372.48|5372.48|5372.84|5372.84|5372.48|5372.48|0
1630071990000|2021-08-27 13:46:30|5372.14|5372.14|5371.08|5371.08|5372.14|5372.14|5371.08|5371.08|0
1630072000000|2021-08-27 13:46:40|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|0
1630072010000|2021-08-27 13:46:50|5372.5|5372.5|5371.79|5371.79|5372.5|5372.5|5371.79|5371.79|0
1630072020000|2021-08-27 13:47:00|5372.5|5372.5|5372.5|5372.5|5372.5|5372.5|5372.5|5372.5|0
1630072030000|2021-08-27 13:47:10|5372.14|5372.14|5372.5|5372.5|5372.5|5372.5|5372.14|5372.14|0
1630072050000|2021-08-27 13:47:30|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|0
1630072060000|2021-08-27 13:47:40|5371.79|5371.79|5371.43|5371.43|5371.79|5371.79|5371.43|5371.43|0
1630072070000|2021-08-27 13:47:50|5372.5|5372.5|5372.5|5372.5|5372.5|5372.5|5372.5|5372.5|0
1630072080000|2021-08-27 13:48:00|5371.79|5371.79|5371.43|5371.43|5371.79|5371.79|5371.43|5371.43|0
1630072090000|2021-08-27 13:48:10|5371.08|5371.08|5370.44|5370.44|5371.08|5371.08|5370.44|5370.44|0
1630072100000|2021-08-27 13:48:20|5369.85|5369.85|5370.02|5370.02|5370.02|5370.02|5369.33|5369.33|0
1630072120000|2021-08-27 13:48:40|5369.67|5369.67|5369.67|5369.67|5369.67|5369.67|5369.67|5369.67|0
1630072130000|2021-08-27 13:48:50|5370.02|5370.02|5370.38|5370.38|5370.38|5370.38|5370.02|5370.02|0
1630072140000|2021-08-27 13:49:00|5370.02|5370.02|5370.73|5370.73|5370.73|5370.73|5370.02|5370.02|0
1630072150000|2021-08-27 13:49:10|5370.62|5370.62|5370.26|5370.26|5370.62|5370.62|5370.26|5370.26|0
1630072160000|2021-08-27 13:49:20|5370.62|5370.62|5371.33|5371.33|5371.33|5371.33|5370.62|5370.62|0
1630072170000|2021-08-27 13:49:30|5370.99|5370.99|5370.51|5370.51|5370.99|5370.99|5370.51|5370.51|0
1630072180000|2021-08-27 13:49:40|5370.4|5370.4|5369.69|5369.69|5370.4|5370.4|5369.69|5369.69|0
1630072190000|2021-08-27 13:49:50|5369.33|5369.33|5369.33|5369.33|5369.69|5369.69|5368.98|5368.98|0
1630072200000|2021-08-27 13:50:00|5368.98|5368.98|5369.33|5369.33|5369.33|5369.33|5368.62|5368.62|0
1630072210000|2021-08-27 13:50:10|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|5370.04|0
1630072220000|2021-08-27 13:50:20|5369.33|5369.33|5368.15|5368.15|5369.33|5369.33|5368.15|5368.15|0
1630072240000|2021-08-27 13:50:40|5367.79|5367.79|5367.44|5367.44|5367.79|5367.79|5367.44|5367.44|0
1630072250000|2021-08-27 13:50:50|5368.15|5368.15|5370.98|5370.98|5370.98|5370.98|5368.15|5368.15|0
1630072260000|2021-08-27 13:51:00|5370.63|5370.63|5371.66|5371.66|5372.02|5372.02|5370.63|5370.63|0
1630072270000|2021-08-27 13:51:10|5372.37|5372.37|5371.66|5371.66|5372.37|5372.37|5371.66|5371.66|0
1630072290000|2021-08-27 13:51:30|5370.95|5370.95|5369.89|5369.89|5370.95|5370.95|5369.89|5369.89|0
1630072300000|2021-08-27 13:51:40|5370.13|5370.13|5369.53|5369.53|5370.36|5370.36|5369.53|5369.53|0
1630072310000|2021-08-27 13:51:50|5369.77|5369.77|5369.09|5369.09|5369.77|5369.77|5369.09|5369.09|0
1630072320000|2021-08-27 13:52:00|5368.73|5368.73|5369.44|5369.44|5369.44|5369.44|5368.38|5368.38|0
1630072330000|2021-08-27 13:52:10|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|0
1630072340000|2021-08-27 13:52:20|5368.85|5368.85|5368.85|5368.85|5368.85|5368.85|5368.85|5368.85|0
1630072350000|2021-08-27 13:52:30|5368.14|5368.14|5367.67|5367.67|5368.14|5368.14|5367.67|5367.67|0
1630072360000|2021-08-27 13:52:40|5367.31|5367.31|5368.38|5368.38|5368.38|5368.38|5367.31|5367.31|0
1630072380000|2021-08-27 13:53:00|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|0
1630072390000|2021-08-27 13:53:10|5369.44|5369.44|5370.14|5370.14|5370.14|5370.14|5369.44|5369.44|0
1630072410000|2021-08-27 13:53:30|5370.38|5370.38|5371.8|5371.8|5371.8|5371.8|5370.38|5370.38|0
1630072430000|2021-08-27 13:53:50|5371.09|5371.09|5370.38|5370.38|5371.09|5371.09|5370.38|5370.38|0
1630072440000|2021-08-27 13:54:00|5370.02|5370.02|5370.02|5370.02|5370.02|5370.02|5370.02|5370.02|0
1630072450000|2021-08-27 13:54:10|5369.67|5369.67|5369.33|5369.33|5369.67|5369.67|5369.33|5369.33|0
1630072460000|2021-08-27 13:54:20|5368.62|5368.62|5369.33|5369.33|5369.33|5369.33|5368.62|5368.62|0
1630072470000|2021-08-27 13:54:30|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|5369.21|0
1630072490000|2021-08-27 13:54:50|5368.85|5368.85|5368.14|5368.14|5368.85|5368.85|5368.14|5368.14|0
1630072500000|2021-08-27 13:55:00|5368.5|5368.5|5368.74|5368.74|5368.85|5368.85|5368.5|5368.5|0
1630072510000|2021-08-27 13:55:10|5369.08|5369.08|5368.74|5368.74|5369.08|5369.08|5368.38|5368.38|0
1630072530000|2021-08-27 13:55:30|5369.09|5369.09|5368.62|5368.62|5369.09|5369.09|5368.62|5368.62|0
1630072540000|2021-08-27 13:55:40|5367.91|5367.91|5367.55|5367.55|5367.91|5367.91|5367.55|5367.55|0
1630072550000|2021-08-27 13:55:50|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|5368.26|0
1630072570000|2021-08-27 13:56:10|5367.91|5367.91|5367.2|5367.2|5367.91|5367.91|5367.2|5367.2|0
1630072580000|2021-08-27 13:56:20|5366.84|5366.84|5366.84|5366.84|5367.2|5367.2|5366.61|5366.61|0
1630072590000|2021-08-27 13:56:30|5366.49|5366.49|5366.84|5366.84|5366.84|5366.84|5366.13|5366.13|0
1630072600000|2021-08-27 13:56:40|5366.13|5366.13|5366.84|5366.84|5366.84|5366.84|5366.13|5366.13|0
1630072610000|2021-08-27 13:56:50|5366.49|5366.49|5365.42|5365.42|5366.49|5366.49|5365.42|5365.42|0
1630072620000|2021-08-27 13:57:00|5365.07|5365.07|5365.78|5365.78|5365.78|5365.78|5365.07|5365.07|0
1630072630000|2021-08-27 13:57:10|5365.42|5365.42|5364.13|5364.13|5365.42|5365.42|5364.13|5364.13|0
1630072640000|2021-08-27 13:57:20|5364.49|5364.49|5364.49|5364.49|5364.49|5364.49|5364.49|5364.49|0
1630072660000|2021-08-27 13:57:40|5365.2|5365.2|5365.55|5365.55|5365.55|5365.55|5365.2|5365.2|0
1630072670000|2021-08-27 13:57:50|5365.91|5365.91|5366.25|5366.25|5366.25|5366.25|5365.91|5365.91|0
1630072680000|2021-08-27 13:58:00|5366.96|5366.96|5366.25|5366.25|5366.96|5366.96|5366.25|5366.25|0
1630072690000|2021-08-27 13:58:10|5365.9|5365.9|5364.83|5364.83|5365.9|5365.9|5364.83|5364.83|0
1630072700000|2021-08-27 13:58:20|5365.07|5365.07|5365.35|5365.35|5365.35|5365.35|5365.07|5365.07|0
1630072710000|2021-08-27 13:58:30|5365.7|5365.7|5365.7|5365.7|5365.7|5365.7|5365.7|5365.7|0
1630072720000|2021-08-27 13:58:40|5365.35|5365.35|5364.64|5364.64|5365.35|5365.35|5364.64|5364.64|0
1630072740000|2021-08-27 13:59:00|5364.28|5364.28|5364.64|5364.64|5364.64|5364.64|5363.93|5363.93|0
1630072750000|2021-08-27 13:59:10|5363.93|5363.93|5363.93|5363.93|5363.93|5363.93|5363.57|5363.57|0
1630072760000|2021-08-27 13:59:20|5363.57|5363.57|5364.99|5364.99|5364.99|5364.99|5363.57|5363.57|0
1630072780000|2021-08-27 13:59:40|5365.35|5365.35|5365.7|5365.7|5365.7|5365.7|5365.35|5365.35|0
1630072790000|2021-08-27 13:59:50|5365.99|5365.99|5366.41|5366.41|5366.41|5366.41|5365.7|5365.7|0
1630072800000|2021-08-27 14:00:00|5364.99|5364.99|5364.04|5364.04|5365.7|5365.7|5362.04|5362.04|0
1630072810000|2021-08-27 14:00:10|5364.75|5364.75|5366.65|5366.65|5366.65|5366.65|5364.4|5364.4|0
1630072820000|2021-08-27 14:00:20|5365.94|5365.94|5367.83|5367.83|5367.83|5367.83|5365.94|5365.94|0
1630072830000|2021-08-27 14:00:30|5368.54|5368.54|5368.19|5368.19|5368.54|5368.54|5368.19|5368.19|0
1630072840000|2021-08-27 14:00:40|5367.83|5367.83|5367.83|5367.83|5367.83|5367.83|5367.48|5367.48|0
1630072850000|2021-08-27 14:00:50|5367.12|5367.12|5367.35|5367.35|5368.18|5368.18|5367.11|5367.11|0
1630072860000|2021-08-27 14:01:00|5367.11|5367.11|5367.47|5367.47|5367.47|5367.47|5367.11|5367.11|0
1630072870000|2021-08-27 14:01:10|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|0
1630072880000|2021-08-27 14:01:20|5366.4|5366.4|5365.69|5365.69|5366.4|5366.4|5365.69|5365.69|0
1630072890000|2021-08-27 14:01:30|5366.05|5366.05|5365.45|5365.45|5366.05|5366.05|5365.45|5365.45|0
1630072900000|2021-08-27 14:01:40|5365.69|5365.69|5364.98|5364.98|5365.69|5365.69|5364.98|5364.98|0
1630072910000|2021-08-27 14:01:50|5364.74|5364.74|5365.1|5365.1|5365.1|5365.1|5364.03|5364.03|0
1630072920000|2021-08-27 14:02:00|5366.16|5366.16|5366.3|5366.3|5366.4|5366.4|5365.81|5365.81|0
1630073070000|2021-08-27 14:04:30|5368.59|5368.59|5368.59|5368.59|5368.59|5368.59|5368.59|5368.59|0
1630073080000|2021-08-27 14:04:40|5369.3|5369.3|5370.01|5370.01|5370.01|5370.01|5369.3|5369.3|0
1630073100000|2021-08-27 14:05:00|5370.25|5370.25|5366.84|5366.84|5370.25|5370.25|5366.84|5366.84|0
1630073110000|2021-08-27 14:05:10|5366.5|5366.5|5366.12|5366.12|5366.74|5366.74|5366.12|5366.12|0
1630073120000|2021-08-27 14:05:20|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|0
1630073130000|2021-08-27 14:05:30|5365.76|5365.76|5365.63|5365.63|5365.76|5365.76|5365.29|5365.29|0
1630073150000|2021-08-27 14:05:50|5366.34|5366.34|5366.34|5366.34|5366.34|5366.34|5366.34|5366.34|0
1630073160000|2021-08-27 14:06:00|5366.22|5366.22|5366.22|5366.22|5366.22|5366.22|5366.22|5366.22|0
1630073190000|2021-08-27 14:06:30|5366.11|5366.11|5366.34|5366.34|5366.34|5366.34|5365.99|5365.99|0
1630073210000|2021-08-27 14:06:50|5367.76|5367.76|5369.51|5369.51|5369.51|5369.51|5367.76|5367.76|0
1630073220000|2021-08-27 14:07:00|5369.87|5369.87|5369.87|5369.87|5370.22|5370.22|5369.87|5369.87|0
1630073230000|2021-08-27 14:07:10|5369.51|5369.51|5369.16|5369.16|5369.51|5369.51|5369.16|5369.16|0
1630073240000|2021-08-27 14:07:20|5369.51|5369.51|5369.87|5369.87|5369.87|5369.87|5369.51|5369.51|0
1630073260000|2021-08-27 14:07:40|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1630073280000|2021-08-27 14:08:00|5370.34|5370.34|5369.86|5369.86|5370.34|5370.34|5369.86|5369.86|0
1630073300000|2021-08-27 14:08:20|5368.44|5368.44|5368.68|5368.68|5368.68|5368.68|5368.44|5368.44|0
1630073310000|2021-08-27 14:08:30|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|5369.03|0
1630073320000|2021-08-27 14:08:40|5369.39|5369.39|5369.03|5369.03|5369.39|5369.39|5369.03|5369.03|0
1630073330000|2021-08-27 14:08:50|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|0
1630073340000|2021-08-27 14:09:00|5367.63|5367.63|5368.34|5368.34|5368.34|5368.34|5367.63|5367.63|0
1630073350000|2021-08-27 14:09:10|5368.69|5368.69|5369.05|5369.05|5369.05|5369.05|5368.69|5368.69|0
1630073360000|2021-08-27 14:09:20|5368.69|5368.69|5368.34|5368.34|5368.69|5368.69|5368.34|5368.34|0
1630073370000|2021-08-27 14:09:30|5369.05|5369.05|5369.05|5369.05|5369.05|5369.05|5369.05|5369.05|0
1630073380000|2021-08-27 14:09:40|5368.69|5368.69|5369.05|5369.05|5369.05|5369.05|5368.69|5368.69|0
1630073390000|2021-08-27 14:09:50|5368.69|5368.69|5368.91|5368.91|5368.91|5368.91|5368.34|5368.34|0
1630073400000|2021-08-27 14:10:00|5368.57|5368.57|5368.93|5368.93|5369.28|5369.28|5368.22|5368.22|0
1630073430000|2021-08-27 14:10:30|5368.22|5368.22|5368.57|5368.57|5368.57|5368.57|5368.22|5368.22|0
1630073450000|2021-08-27 14:10:50|5369.28|5369.28|5369.28|5369.28|5371.06|5371.06|5369.28|5369.28|0
1630073460000|2021-08-27 14:11:00|5368.93|5368.93|5368.57|5368.57|5368.93|5368.93|5368.57|5368.57|0
1630073470000|2021-08-27 14:11:10|5368.93|5368.93|5368.93|5368.93|5368.93|5368.93|5368.57|5368.57|0
1630073490000|2021-08-27 14:11:30|5368.57|5368.57|5368.91|5368.91|5368.91|5368.91|5368.57|5368.57|0
1630073510000|2021-08-27 14:11:50|5368.67|5368.67|5367.62|5367.62|5368.67|5368.67|5367.62|5367.62|0
1630073540000|2021-08-27 14:12:20|5367.98|5367.98|5368.69|5368.69|5368.69|5368.69|5367.98|5367.98|0
1630073560000|2021-08-27 14:12:40|5368.33|5368.33|5368.57|5368.57|5368.57|5368.57|5368.22|5368.22|0
1630073590000|2021-08-27 14:13:10|5368.81|5368.81|5368.81|5368.81|5368.81|5368.81|5368.81|5368.81|0
1630073610000|2021-08-27 14:13:30|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|0
1630073620000|2021-08-27 14:13:40|5368.11|5368.11|5368.11|5368.11|5368.11|5368.11|5368.11|5368.11|0
1630073630000|2021-08-27 14:13:50|5367.4|5367.4|5367.17|5367.17|5367.4|5367.4|5367.17|5367.17|0
1630073640000|2021-08-27 14:14:00|5367.52|5367.52|5369.52|5369.52|5369.52|5369.52|5367.52|5367.52|0
1630073650000|2021-08-27 14:14:10|5368.81|5368.81|5368.22|5368.22|5368.81|5368.81|5368.22|5368.22|0
1630073660000|2021-08-27 14:14:20|5367.51|5367.51|5367.15|5367.15|5367.51|5367.51|5367.15|5367.15|0
1630073680000|2021-08-27 14:14:40|5367.03|5367.03|5366.32|5366.32|5367.03|5367.03|5366.32|5366.32|0
1630073700000|2021-08-27 14:15:00|5367.27|5367.27|5367.27|5367.27|5367.27|5367.27|5367.27|5367.27|0
1630073710000|2021-08-27 14:15:10|5367.51|5367.51|5366.8|5366.8|5367.51|5367.51|5366.8|5366.8|0
1630073720000|2021-08-27 14:15:20|5366.45|5366.45|5366.45|5366.45|5366.45|5366.45|5366.45|5366.45|0
1630073730000|2021-08-27 14:15:30|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|5367.16|0
1630073740000|2021-08-27 14:15:40|5367.51|5367.51|5367.51|5367.51|5368.22|5368.22|5367.51|5367.51|0
1630073750000|2021-08-27 14:15:50|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|5367.87|0
1630073780000|2021-08-27 14:16:20|5368.93|5368.93|5368.93|5368.93|5369.64|5369.64|5368.58|5368.58|0
1630073810000|2021-08-27 14:16:50|5369.64|5369.64|5371.27|5371.27|5371.27|5371.27|5369.29|5369.29|0
1630073820000|2021-08-27 14:17:00|5370.92|5370.92|5370.56|5370.56|5370.92|5370.92|5370.21|5370.21|0
1630073830000|2021-08-27 14:17:10|5370.92|5370.92|5371.63|5371.63|5371.63|5371.63|5370.56|5370.56|0
1630073840000|2021-08-27 14:17:20|5371.97|5371.97|5371.97|5371.97|5371.97|5371.97|5371.97|5371.97|0
1630073860000|2021-08-27 14:17:40|5372.33|5372.33|5371.97|5371.97|5372.68|5372.68|5371.97|5371.97|0
1630073870000|2021-08-27 14:17:50|5371.62|5371.62|5371.62|5371.62|5371.62|5371.62|5371.38|5371.38|0
1630073880000|2021-08-27 14:18:00|5371.38|5371.38|5371.04|5371.04|5371.38|5371.38|5371.04|5371.04|0
1630073930000|2021-08-27 14:18:50|5370.68|5370.68|5370.68|5370.68|5370.68|5370.68|5370.68|5370.68|0
1630073940000|2021-08-27 14:19:00|5369.62|5369.62|5371.04|5371.04|5371.04|5371.04|5369.62|5369.62|0
1630073960000|2021-08-27 14:19:20|5370.68|5370.68|5369.73|5369.73|5370.68|5370.68|5369.73|5369.73|0
1630073970000|2021-08-27 14:19:30|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|5370.09|0
1630073980000|2021-08-27 14:19:40|5370.44|5370.44|5370.56|5370.56|5370.56|5370.56|5370.44|5370.44|0
1630074000000|2021-08-27 14:20:00|5370.68|5370.68|5370.91|5370.91|5370.91|5370.91|5370.68|5370.68|0
1630074010000|2021-08-27 14:20:10|5369.85|5369.85|5370.48|5370.48|5370.48|5370.48|5369.77|5369.77|0
1630074020000|2021-08-27 14:20:20|5370.72|5370.72|5370.84|5370.84|5370.84|5370.84|5370.72|5370.72|0
1630074050000|2021-08-27 14:20:50|5370.6|5370.6|5369.89|5369.89|5370.6|5370.6|5369.89|5369.89|0
1630074060000|2021-08-27 14:21:00|5370.6|5370.6|5371.31|5371.31|5371.31|5371.31|5370.6|5370.6|0
1630074090000|2021-08-27 14:21:30|5372.02|5372.02|5372.38|5372.38|5372.38|5372.38|5372.02|5372.02|0
1630074120000|2021-08-27 14:22:00|5372.26|5372.26|5372.26|5372.26|5372.26|5372.26|5372.26|5372.26|0
1630074140000|2021-08-27 14:22:20|5371.9|5371.9|5370.72|5370.72|5371.9|5371.9|5370.72|5370.72|0
1630074150000|2021-08-27 14:22:30|5370.6|5370.6|5370.5|5370.5|5370.62|5370.62|5370.26|5370.26|0
1630074160000|2021-08-27 14:22:40|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|5370.86|0
1630074170000|2021-08-27 14:22:50|5371.21|5371.21|5371.55|5371.55|5371.55|5371.55|5371.21|5371.21|0
1630074180000|2021-08-27 14:23:00|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|5371.67|0
1630074190000|2021-08-27 14:23:10|5371.55|5371.55|5371.43|5371.43|5371.55|5371.55|5371.43|5371.43|0
1630074200000|2021-08-27 14:23:20|5371.08|5371.08|5371.43|5371.43|5371.43|5371.43|5371.08|5371.08|0
1630074210000|2021-08-27 14:23:30|5371.79|5371.79|5371.79|5371.79|5372.14|5372.14|5371.79|5371.79|0
1630074220000|2021-08-27 14:23:40|5371.08|5371.08|5370.84|5370.84|5371.08|5371.08|5370.84|5370.84|0
1630074270000|2021-08-27 14:24:30|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|0
1630074280000|2021-08-27 14:24:40|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|0
1630074290000|2021-08-27 14:24:50|5369.9|5369.9|5370.25|5370.25|5370.25|5370.25|5369.9|5369.9|0
1630074300000|2021-08-27 14:25:00|5369.19|5369.19|5368.74|5368.74|5369.19|5369.19|5368.63|5368.63|0
1630074310000|2021-08-27 14:25:10|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|5368.4|0
1630074320000|2021-08-27 14:25:20|5368.17|5368.17|5367.93|5367.93|5368.17|5368.17|5367.93|5367.93|0
1630074330000|2021-08-27 14:25:30|5366.51|5366.51|5366.51|5366.51|5366.51|5366.51|5366.51|5366.51|0
1630074340000|2021-08-27 14:25:40|5366.15|5366.15|5365.91|5365.91|5366.15|5366.15|5365.91|5365.91|0
1630074350000|2021-08-27 14:25:50|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|5365.57|0
1630074360000|2021-08-27 14:26:00|5364.86|5364.86|5364.86|5364.86|5364.86|5364.86|5364.86|5364.86|0
1630074370000|2021-08-27 14:26:10|5365.22|5365.22|5364.63|5364.63|5365.22|5365.22|5364.63|5364.63|0
1630074380000|2021-08-27 14:26:20|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|5364.27|0
1630074390000|2021-08-27 14:26:30|5364.63|5364.63|5364.63|5364.63|5364.63|5364.63|5364.63|5364.63|0
1630074410000|2021-08-27 14:26:50|5364.35|5364.35|5364.01|5364.01|5364.35|5364.35|5364.01|5364.01|0
1630074420000|2021-08-27 14:27:00|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|0
1630074460000|2021-08-27 14:27:40|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|0
1630074480000|2021-08-27 14:28:00|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1630074510000|2021-08-27 14:28:30|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|5364.01|0
1630074520000|2021-08-27 14:28:40|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1630074530000|2021-08-27 14:28:50|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1630074540000|2021-08-27 14:29:00|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1630074550000|2021-08-27 14:29:10|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1630074570000|2021-08-27 14:29:30|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|0
1630074590000|2021-08-27 14:29:50|5364.88|5364.88|5364.88|5364.88|5364.88|5364.88|5364.88|5364.88|0
1630074600000|2021-08-27 14:30:00|5365.23|5365.23|5365.12|5365.12|5365.23|5365.23|5365.12|5365.12|0
1630074610000|2021-08-27 14:30:10|5365|5365|5365|5365|5365|5365|5365|5365|0
1630074640000|2021-08-27 14:30:40|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|0
1630074650000|2021-08-27 14:30:50|5365.12|5365.12|5364.64|5364.64|5365.12|5365.12|5364.64|5364.64|0
1630074660000|2021-08-27 14:31:00|5364.98|5364.98|5364.64|5364.64|5364.98|5364.98|5364.64|5364.64|0
1630074670000|2021-08-27 14:31:10|5364.29|5364.29|5364.17|5364.17|5364.29|5364.29|5364.17|5364.17|0
1630074680000|2021-08-27 14:31:20|5364.29|5364.29|5364.07|5364.07|5364.29|5364.29|5363.59|5363.59|0
1630074720000|2021-08-27 14:32:00|5363.95|5363.95|5363.95|5363.95|5363.95|5363.95|5363.95|5363.95|0
1630074730000|2021-08-27 14:32:10|5363.61|5363.61|5363.61|5363.61|5363.61|5363.61|5363.27|5363.27|0
1630074740000|2021-08-27 14:32:20|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|5363.26|0
1630074750000|2021-08-27 14:32:30|5362.66|5362.66|5362.66|5362.66|5362.66|5362.66|5362.66|5362.66|0
1630074760000|2021-08-27 14:32:40|5363.37|5363.37|5363.02|5363.02|5363.37|5363.37|5363.02|5363.02|0
1630074780000|2021-08-27 14:33:00|5363.25|5363.25|5363.49|5363.49|5363.49|5363.49|5363.25|5363.25|0
1630074790000|2021-08-27 14:33:10|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|5363.15|0
1630074800000|2021-08-27 14:33:20|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|0
1630074810000|2021-08-27 14:33:30|5363.26|5363.26|5363.5|5363.5|5363.5|5363.5|5363.26|5363.26|0
1630074820000|2021-08-27 14:33:40|5363.86|5363.86|5363.86|5363.86|5363.86|5363.86|5363.86|5363.86|0
1630074850000|2021-08-27 14:34:10|5363.58|5363.58|5363.58|5363.58|5363.58|5363.58|5363.58|5363.58|0
1630074870000|2021-08-27 14:34:30|5363.34|5363.34|5362.05|5362.05|5363.34|5363.34|5362.05|5362.05|0
1630074880000|2021-08-27 14:34:40|5361.71|5361.71|5360.95|5360.95|5361.71|5361.71|5360.95|5360.95|0
1630074890000|2021-08-27 14:34:50|5360.6|5360.6|5359.53|5359.53|5360.6|5360.6|5359.53|5359.53|0
1630074900000|2021-08-27 14:35:00|5359.3|5359.3|5359.3|5359.3|5359.3|5359.3|5359.3|5359.3|0
1630074940000|2021-08-27 14:35:40|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|0
1630074950000|2021-08-27 14:35:50|5358.7|5358.7|5358.7|5358.7|5358.7|5358.7|5358.7|5358.7|0
1630074960000|2021-08-27 14:36:00|5358.58|5358.58|5358.35|5358.35|5358.58|5358.58|5358.35|5358.35|0
1630074970000|2021-08-27 14:36:10|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1630074980000|2021-08-27 14:36:20|5357.27|5357.27|5357.27|5357.27|5357.27|5357.27|5357.27|5357.27|0
1630074990000|2021-08-27 14:36:30|5356.92|5356.92|5357.28|5357.28|5357.28|5357.28|5356.92|5356.92|0
1630075000000|2021-08-27 14:36:40|5357.99|5357.99|5357.64|5357.64|5357.99|5357.99|5357.64|5357.64|0
1630075010000|2021-08-27 14:36:50|5356.57|5356.57|5356.57|5356.57|5356.57|5356.57|5356.57|5356.57|0
1630075030000|2021-08-27 14:37:10|5357.64|5357.64|5357.64|5357.64|5357.64|5357.64|5357.64|5357.64|0
1630075050000|2021-08-27 14:37:30|5357.87|5357.87|5357.87|5357.87|5357.87|5357.87|5357.87|5357.87|0
1630075070000|2021-08-27 14:37:50|5357.51|5357.51|5357.28|5357.28|5357.51|5357.51|5357.28|5357.28|0
1630075080000|2021-08-27 14:38:00|5356.94|5356.94|5356.59|5356.59|5356.94|5356.94|5356.59|5356.59|0
1630075140000|2021-08-27 14:39:00|5355.53|5355.53|5355.29|5355.29|5355.53|5355.53|5355.29|5355.29|0
1630075170000|2021-08-27 14:39:30|5355.53|5355.53|5355.77|5355.77|5355.77|5355.77|5355.53|5355.53|0
1630075180000|2021-08-27 14:39:40|5356.11|5356.11|5356.11|5356.11|5356.11|5356.11|5356.11|5356.11|0
1630075190000|2021-08-27 14:39:50|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|0
1630075200000|2021-08-27 14:40:00|5356.11|5356.11|5355.77|5355.77|5356.11|5356.11|5355.77|5355.77|0
1630075210000|2021-08-27 14:40:10|5355.49|5355.49|5355.15|5355.15|5355.49|5355.49|5355.15|5355.15|0
1630075220000|2021-08-27 14:40:20|5354.67|5354.67|5353.96|5353.96|5354.67|5354.67|5353.96|5353.96|0
1630075240000|2021-08-27 14:40:40|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|0
1630075260000|2021-08-27 14:41:00|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|0
1630075270000|2021-08-27 14:41:10|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|0
1630075290000|2021-08-27 14:41:30|5353.71|5353.71|5353.71|5353.71|5353.71|5353.71|5353.71|5353.71|0
1630075300000|2021-08-27 14:41:40|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|0
1630075310000|2021-08-27 14:41:50|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|0
1630075340000|2021-08-27 14:42:20|5352.66|5352.66|5352.42|5352.42|5352.66|5352.66|5352.42|5352.42|0
1630075350000|2021-08-27 14:42:30|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|0
1630075370000|2021-08-27 14:42:50|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|5351.01|0
1630075420000|2021-08-27 14:43:40|5351.35|5351.35|5351.35|5351.35|5351.35|5351.35|5351.35|5351.35|0
1630075440000|2021-08-27 14:44:00|5351|5351|5350.89|5350.89|5351.23|5351.23|5350.89|5350.89|0
1630075470000|2021-08-27 14:44:30|5350.55|5350.55|5350.21|5350.21|5350.55|5350.55|5350.21|5350.21|0
1630075490000|2021-08-27 14:44:50|5349.97|5349.97|5349.97|5349.97|5350.21|5350.21|5349.97|5349.97|0
1630075560000|2021-08-27 14:46:00|5350.09|5350.09|5349.85|5349.85|5350.09|5350.09|5349.85|5349.85|0
1630075580000|2021-08-27 14:46:20|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|5350.19|0
1630075590000|2021-08-27 14:46:30|5350.55|5350.55|5351.38|5351.38|5351.38|5351.38|5350.55|5350.55|0
1630075600000|2021-08-27 14:46:40|5351.72|5351.72|5352.06|5352.06|5352.06|5352.06|5351.72|5351.72|0
1630075610000|2021-08-27 14:46:50|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|5352.42|0
1630075620000|2021-08-27 14:47:00|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|0
1630075640000|2021-08-27 14:47:20|5352.77|5352.77|5352.77|5352.77|5352.77|5352.77|5352.77|5352.77|0
1630075660000|2021-08-27 14:47:40|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|0
1630075670000|2021-08-27 14:47:50|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|5352.08|0
1630075710000|2021-08-27 14:48:30|5351.72|5351.72|5351.72|5351.72|5351.72|5351.72|5351.72|5351.72|0
1630075720000|2021-08-27 14:48:40|5351.48|5351.48|5351.84|5351.84|5351.84|5351.84|5351.48|5351.48|0
1630075740000|2021-08-27 14:49:00|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|5352.18|0
1630075750000|2021-08-27 14:49:10|5352.06|5352.06|5352.06|5352.06|5352.06|5352.06|5352.06|5352.06|0
1630075760000|2021-08-27 14:49:20|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|0
1630075790000|2021-08-27 14:49:50|5351.35|5351.35|5351.35|5351.35|5351.35|5351.35|5351.35|5351.35|0
1630075800000|2021-08-27 14:50:00|5351|5351|5351.71|5351.71|5351.71|5351.71|5351|5351|0
1630075850000|2021-08-27 14:50:50|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|0
1630075860000|2021-08-27 14:51:00|5351.01|5351.01|5351.37|5351.37|5351.37|5351.37|5351.01|5351.01|0
1630075870000|2021-08-27 14:51:10|5351.72|5351.72|5351.72|5351.72|5351.72|5351.72|5351.72|5351.72|0
1630075880000|2021-08-27 14:51:20|5351.6|5351.6|5351.49|5351.49|5351.6|5351.6|5351.49|5351.49|0
1630075930000|2021-08-27 14:52:10|5351.84|5351.84|5351.84|5351.84|5351.84|5351.84|5351.84|5351.84|0
1630075940000|2021-08-27 14:52:20|5352.2|5352.2|5353.47|5353.47|5353.47|5353.47|5352.2|5352.2|0
1630075950000|2021-08-27 14:52:30|5353.83|5353.83|5353.83|5353.83|5353.83|5353.83|5353.83|5353.83|0
1630076000000|2021-08-27 14:53:20|5354.07|5354.07|5354.07|5354.07|5354.07|5354.07|5354.07|5354.07|0
1630076020000|2021-08-27 14:53:40|5354.35|5354.35|5354.35|5354.35|5354.35|5354.35|5354.35|5354.35|0
1630076050000|2021-08-27 14:54:10|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|0
1630076060000|2021-08-27 14:54:20|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|0
1630076070000|2021-08-27 14:54:30|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|0
1630076080000|2021-08-27 14:54:40|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|5353.53|0
1630076090000|2021-08-27 14:54:50|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|0
1630076100000|2021-08-27 14:55:00|5353.41|5353.41|5353.41|5353.41|5353.41|5353.41|5353.41|5353.41|0
1630076110000|2021-08-27 14:55:10|5353.18|5353.18|5353.18|5353.18|5353.18|5353.18|5353.18|5353.18|0
1630076120000|2021-08-27 14:55:20|5352.82|5352.82|5353.06|5353.06|5353.18|5353.18|5352.82|5352.82|0
1630076130000|2021-08-27 14:55:30|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|0
1630076150000|2021-08-27 14:55:50|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|0
1630076170000|2021-08-27 14:56:10|5353.41|5353.41|5353.41|5353.41|5353.41|5353.41|5353.41|5353.41|0
1630076180000|2021-08-27 14:56:20|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|0
1630076190000|2021-08-27 14:56:30|5353.4|5353.4|5353.64|5353.64|5353.64|5353.64|5353.4|5353.4|0
1630076200000|2021-08-27 14:56:40|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|0
1630076210000|2021-08-27 14:56:50|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|0
1630076230000|2021-08-27 14:57:10|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|5353.4|0
1630076240000|2021-08-27 14:57:20|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|5353.76|0
1630076260000|2021-08-27 14:57:40|5354.11|5354.11|5354.11|5354.11|5354.11|5354.11|5354.11|5354.11|0
1630076290000|2021-08-27 14:58:10|5353.77|5353.77|5354.11|5354.11|5354.11|5354.11|5353.77|5353.77|0
1630076310000|2021-08-27 14:58:30|5354.47|5354.47|5354.47|5354.47|5354.47|5354.47|5354.47|5354.47|0
1630076320000|2021-08-27 14:58:40|5354.71|5354.71|5355.06|5355.06|5355.06|5355.06|5354.71|5354.71|0
1630076340000|2021-08-27 14:59:00|5354.71|5354.71|5354.71|5354.71|5354.71|5354.71|5354.71|5354.71|0
1630076360000|2021-08-27 14:59:20|5354.95|5354.95|5354.83|5354.83|5354.95|5354.95|5354.83|5354.83|0
1630076370000|2021-08-27 14:59:30|5354.47|5354.47|5354.35|5354.35|5354.47|5354.47|5354.12|5354.12|0
1630076380000|2021-08-27 14:59:40|5354.71|5354.71|5355.06|5355.06|5355.06|5355.06|5354.71|5354.71|0
1630076390000|2021-08-27 14:59:50|5354|5354|5354|5354|5354|5354|5354|5354|0
1630076400000|2021-08-27 15:00:00|5354.71|5354.71|5355.66|5355.66|5355.66|5355.66|5354.71|5354.71|0
1630076420000|2021-08-27 15:00:20|5355.54|5355.54|5355.78|5355.78|5355.78|5355.78|5355.54|5355.54|0
1630076430000|2021-08-27 15:00:30|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|0
1630076440000|2021-08-27 15:00:40|5355.42|5355.42|5355.42|5355.42|5355.42|5355.42|5355.42|5355.42|0
1630076460000|2021-08-27 15:01:00|5355.53|5355.53|5355.53|5355.53|5355.53|5355.53|5355.53|5355.53|0
1630076490000|2021-08-27 15:01:30|5356.6|5356.6|5356.72|5356.72|5356.72|5356.72|5356.6|5356.6|0
1630076500000|2021-08-27 15:01:40|5356.95|5356.95|5357.9|5357.9|5357.9|5357.9|5356.95|5356.95|0
1630076510000|2021-08-27 15:01:50|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|5358.25|0
1630076520000|2021-08-27 15:02:00|5357.97|5357.97|5357.26|5357.26|5357.97|5357.97|5357.26|5357.26|0
1630076570000|2021-08-27 15:02:50|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1630076580000|2021-08-27 15:03:00|5357.26|5357.26|5357.26|5357.26|5357.26|5357.26|5357.26|5357.26|0
1630076600000|2021-08-27 15:03:20|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1630076620000|2021-08-27 15:03:40|5357.74|5357.74|5357.74|5357.74|5357.74|5357.74|5357.74|5357.74|0
1630076630000|2021-08-27 15:03:50|5357.38|5357.38|5357.74|5357.74|5357.74|5357.74|5357.38|5357.38|0
1630076640000|2021-08-27 15:04:00|5357.85|5357.85|5358.19|5358.19|5358.19|5358.19|5357.85|5357.85|0
1630076650000|2021-08-27 15:04:10|5357.84|5357.84|5357.84|5357.84|5357.84|5357.84|5357.84|5357.84|0
1630076670000|2021-08-27 15:04:30|5357.48|5357.48|5357.77|5357.77|5357.77|5357.77|5357.48|5357.48|0
1630076680000|2021-08-27 15:04:40|5357.48|5357.48|5357.96|5357.96|5357.96|5357.96|5357.48|5357.48|0
1630076700000|2021-08-27 15:05:00|5357.25|5357.25|5357.25|5357.25|5357.25|5357.25|5357.25|5357.25|0
1630076720000|2021-08-27 15:05:20|5356.54|5356.54|5356.54|5356.54|5356.54|5356.54|5356.54|5356.54|0
1630076730000|2021-08-27 15:05:30|5356.18|5356.18|5356.54|5356.54|5356.54|5356.54|5356.18|5356.18|0
1630076740000|2021-08-27 15:05:40|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|0
1630076750000|2021-08-27 15:05:50|5356.94|5356.94|5356.82|5356.82|5356.94|5356.94|5356.82|5356.82|0
1630076760000|2021-08-27 15:06:00|5356.7|5356.7|5356.42|5356.42|5356.7|5356.7|5356.42|5356.42|0
1630076770000|2021-08-27 15:06:10|5356.06|5356.06|5355.83|5355.83|5356.06|5356.06|5355.83|5355.83|0
1630076780000|2021-08-27 15:06:20|5355.55|5355.55|5355.2|5355.2|5355.55|5355.55|5355.2|5355.2|0
1630076790000|2021-08-27 15:06:30|5354.85|5354.85|5354.85|5354.85|5354.85|5354.85|5354.49|5354.49|0
1630076800000|2021-08-27 15:06:40|5354.49|5354.49|5354.14|5354.14|5354.49|5354.49|5354.14|5354.14|0
1630076810000|2021-08-27 15:06:50|5353.78|5353.78|5353.55|5353.55|5353.78|5353.78|5353.55|5353.55|0
1630076820000|2021-08-27 15:07:00|5353.2|5353.2|5352.51|5352.51|5353.2|5353.2|5352.51|5352.51|0
1630076830000|2021-08-27 15:07:10|5352.23|5352.23|5351.87|5351.87|5352.23|5352.23|5351.87|5351.87|0
1630076840000|2021-08-27 15:07:20|5352.58|5352.58|5352.57|5352.57|5352.92|5352.92|5352.57|5352.57|0
1630076850000|2021-08-27 15:07:30|5352.92|5352.92|5352.92|5352.92|5352.92|5352.92|5352.92|5352.92|0
1630076860000|2021-08-27 15:07:40|5352.57|5352.57|5352.57|5352.57|5352.57|5352.57|5352.57|5352.57|0
1630076870000|2021-08-27 15:07:50|5352.85|5352.85|5353.44|5353.44|5353.44|5353.44|5352.85|5352.85|0
1630076880000|2021-08-27 15:08:00|5353.8|5353.8|5353.68|5353.68|5354.15|5354.15|5352.97|5352.97|0
1630076890000|2021-08-27 15:08:10|5353.33|5353.33|5353.33|5353.33|5353.33|5353.33|5353.33|5353.33|0
1630076900000|2021-08-27 15:08:20|5353.68|5353.68|5353.05|5353.05|5353.68|5353.68|5353.05|5353.05|0
1630076910000|2021-08-27 15:08:30|5353.28|5353.28|5352.93|5352.93|5353.28|5353.28|5352.93|5352.93|0
1630076930000|2021-08-27 15:08:50|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|0
1630076940000|2021-08-27 15:09:00|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|0
1630076950000|2021-08-27 15:09:10|5352.69|5352.69|5352.33|5352.33|5352.69|5352.69|5352.33|5352.33|0
1630076960000|2021-08-27 15:09:20|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|0
1630076970000|2021-08-27 15:09:30|5351.86|5351.86|5351.79|5351.79|5352.14|5352.14|5351.79|5351.79|0
1630076990000|2021-08-27 15:09:50|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|5351.51|0
1630077000000|2021-08-27 15:10:00|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|0
1630077010000|2021-08-27 15:10:10|5351.52|5351.52|5351.52|5351.52|5351.52|5351.52|5351.52|5351.52|0
1630077020000|2021-08-27 15:10:20|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|0
1630077040000|2021-08-27 15:10:40|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|5350.81|0
1630077050000|2021-08-27 15:10:50|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|5350.47|0
1630077060000|2021-08-27 15:11:00|5350.82|5350.82|5350.47|5350.47|5350.82|5350.82|5350.47|5350.47|0
1630077070000|2021-08-27 15:11:10|5350.75|5350.75|5351.43|5351.43|5351.43|5351.43|5350.75|5350.75|0
1630077080000|2021-08-27 15:11:20|5352.73|5352.73|5352.73|5352.73|5352.73|5352.73|5352.73|5352.73|0
1630077100000|2021-08-27 15:11:40|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|0
1630077120000|2021-08-27 15:12:00|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|0
1630077130000|2021-08-27 15:12:10|5352.74|5352.74|5352.74|5352.74|5352.74|5352.74|5352.74|5352.74|0
1630077140000|2021-08-27 15:12:20|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|0
1630077150000|2021-08-27 15:12:30|5352.14|5352.14|5352.03|5352.03|5352.14|5352.14|5352.03|5352.03|0
1630077160000|2021-08-27 15:12:40|5351.75|5351.75|5351.79|5351.79|5351.79|5351.79|5351.51|5351.51|0
1630077170000|2021-08-27 15:12:50|5351.08|5351.08|5351.08|5351.08|5351.08|5351.08|5351.08|5351.08|0
1630077190000|2021-08-27 15:13:10|5351.79|5351.79|5351.51|5351.51|5351.79|5351.79|5351.51|5351.51|0
1630077200000|2021-08-27 15:13:20|5351.75|5351.75|5352.1|5352.1|5352.1|5352.1|5351.75|5351.75|0
1630077210000|2021-08-27 15:13:30|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|5351.76|0
1630077220000|2021-08-27 15:13:40|5351.52|5351.52|5351.52|5351.52|5351.52|5351.52|5351.52|5351.52|0
1630077230000|2021-08-27 15:13:50|5351.17|5351.17|5350.81|5350.81|5351.17|5351.17|5350.81|5350.81|0
1630077240000|2021-08-27 15:14:00|5350.1|5350.1|5350.68|5350.68|5350.68|5350.68|5350.1|5350.1|0
1630077250000|2021-08-27 15:14:10|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|5350.4|0
1630077260000|2021-08-27 15:14:20|5350.75|5350.75|5350.51|5350.51|5350.75|5350.75|5350.51|5350.51|0
1630077270000|2021-08-27 15:14:30|5350.79|5350.79|5350.73|5350.73|5351.07|5351.07|5350.73|5350.73|0
1630077280000|2021-08-27 15:14:40|5350.38|5350.38|5349.58|5349.58|5350.38|5350.38|5349.58|5349.58|0
1630077300000|2021-08-27 15:15:00|5349.94|5349.94|5348.89|5348.89|5349.94|5349.94|5348.89|5348.89|0
1630077320000|2021-08-27 15:15:20|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|5348.53|0
1630077330000|2021-08-27 15:15:30|5348.18|5348.18|5348.18|5348.18|5348.18|5348.18|5348.18|5348.18|0
1630077350000|2021-08-27 15:15:50|5347.82|5347.82|5347.82|5347.82|5347.82|5347.82|5347.82|5347.82|0
1630077360000|2021-08-27 15:16:00|5348.18|5348.18|5348.88|5348.88|5348.88|5348.88|5348.18|5348.18|0
1630077370000|2021-08-27 15:16:10|5349.16|5349.16|5348.88|5348.88|5349.16|5349.16|5348.88|5348.88|0
1630077380000|2021-08-27 15:16:20|5349.23|5349.23|5349.59|5349.59|5349.59|5349.59|5349.23|5349.23|0
1630077390000|2021-08-27 15:16:30|5350.3|5350.3|5349.94|5349.94|5350.65|5350.65|5349.94|5349.94|0
1630077410000|2021-08-27 15:16:50|5349.59|5349.59|5349.59|5349.59|5349.59|5349.59|5349.59|5349.59|0
1630077420000|2021-08-27 15:17:00|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|0
1630077430000|2021-08-27 15:17:10|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|5349.11|0
1630077440000|2021-08-27 15:17:20|5348.4|5348.4|5348.12|5348.12|5348.4|5348.4|5348.12|5348.12|0
1630077460000|2021-08-27 15:17:40|5347.77|5347.77|5347.43|5347.43|5347.77|5347.77|5347.43|5347.43|0
1630077470000|2021-08-27 15:17:50|5347.71|5347.71|5347.07|5347.07|5347.71|5347.71|5347.07|5347.07|0
1630077480000|2021-08-27 15:18:00|5346.71|5346.71|5346|5346|5346.71|5346.71|5346|5346|0
1630077490000|2021-08-27 15:18:10|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|5345.89|0
1630077510000|2021-08-27 15:18:30|5346.12|5346.12|5346.74|5346.74|5346.74|5346.74|5346.12|5346.12|0
1630077520000|2021-08-27 15:18:40|5346.4|5346.4|5345.77|5345.77|5346.48|5346.48|5345.77|5345.77|0
1630077540000|2021-08-27 15:19:00|5345.41|5345.41|5345.41|5345.41|5345.41|5345.41|5345.41|5345.41|0
1630077560000|2021-08-27 15:19:20|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|0
1630077570000|2021-08-27 15:19:30|5346.33|5346.33|5346.68|5346.68|5346.68|5346.68|5346.33|5346.33|0
1630077580000|2021-08-27 15:19:40|5347.04|5347.04|5347.73|5347.73|5347.73|5347.73|5347.04|5347.04|0
1630077600000|2021-08-27 15:20:00|5346.31|5346.31|5346.2|5346.2|5346.31|5346.31|5346.08|5346.08|0
1630077610000|2021-08-27 15:20:10|5346.31|5346.31|5346.68|5346.68|5346.68|5346.68|5345.97|5345.97|0
1630077620000|2021-08-27 15:20:20|5347.04|5347.04|5345.97|5345.97|5347.04|5347.04|5345.97|5345.97|0
1630077630000|2021-08-27 15:20:30|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|5346.68|0
1630077640000|2021-08-27 15:20:40|5345.97|5345.97|5346.33|5346.33|5346.33|5346.33|5345.97|5345.97|0
1630077650000|2021-08-27 15:20:50|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|5345.77|0
1630077660000|2021-08-27 15:21:00|5346.12|5346.12|5346.48|5346.48|5346.48|5346.48|5346.12|5346.12|0
1630077670000|2021-08-27 15:21:10|5347.04|5347.04|5347.15|5347.15|5347.15|5347.15|5347.04|5347.04|0
1630077690000|2021-08-27 15:21:30|5346.59|5346.59|5346.24|5346.24|5346.59|5346.59|5346.24|5346.24|0
1630077700000|2021-08-27 15:21:40|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|5346.52|0
1630077710000|2021-08-27 15:21:50|5346.16|5346.16|5345.93|5345.93|5346.16|5346.16|5345.93|5345.93|0
1630077720000|2021-08-27 15:22:00|5346.28|5346.28|5346.28|5346.28|5346.28|5346.28|5346.28|5346.28|0
1630077730000|2021-08-27 15:22:10|5346.52|5346.52|5346.87|5346.87|5346.87|5346.87|5346.52|5346.52|0
1630077740000|2021-08-27 15:22:20|5346.52|5346.52|5346.87|5346.87|5346.87|5346.87|5346.52|5346.52|0
1630077750000|2021-08-27 15:22:30|5346.53|5346.53|5346.29|5346.29|5346.53|5346.53|5346.29|5346.29|0
1630077770000|2021-08-27 15:22:50|5346.58|5346.58|5347|5347|5347.29|5347.29|5346.58|5346.58|0
1630077790000|2021-08-27 15:23:10|5346.72|5346.72|5346.72|5346.72|5346.72|5346.72|5346.72|5346.72|0
1630077800000|2021-08-27 15:23:20|5346.37|5346.37|5345.97|5345.97|5346.49|5346.49|5345.97|5345.97|0
1630077820000|2021-08-27 15:23:40|5345.63|5345.63|5344.92|5344.92|5345.63|5345.63|5344.92|5344.92|0
1630077840000|2021-08-27 15:24:00|5344.56|5344.56|5344.92|5344.92|5344.92|5344.92|5344.56|5344.56|0
1630077850000|2021-08-27 15:24:10|5344.56|5344.56|5344.32|5344.32|5344.56|5344.56|5344.32|5344.32|0
1630077860000|2021-08-27 15:24:20|5344.68|5344.68|5344.68|5344.68|5344.68|5344.68|5344.32|5344.32|0
1630077870000|2021-08-27 15:24:30|5344.96|5344.96|5344.68|5344.68|5344.96|5344.96|5344.4|5344.4|0
1630077880000|2021-08-27 15:24:40|5345.03|5345.03|5344.04|5344.04|5345.03|5345.03|5344.04|5344.04|0
1630077900000|2021-08-27 15:25:00|5344.28|5344.28|5344.28|5344.28|5344.28|5344.28|5344.28|5344.28|0
1630077910000|2021-08-27 15:25:10|5344.62|5344.62|5344.62|5344.62|5344.62|5344.62|5344.62|5344.62|0
1630077920000|2021-08-27 15:25:20|5344.96|5344.96|5345.67|5345.67|5345.67|5345.67|5344.96|5344.96|0
1630077930000|2021-08-27 15:25:30|5346.03|5346.03|5346.03|5346.03|5346.03|5346.03|5346.03|5346.03|0
1630077940000|2021-08-27 15:25:40|5346.38|5346.38|5346.84|5346.84|5346.84|5346.84|5346.38|5346.38|0
1630077950000|2021-08-27 15:25:50|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|5346.49|0
1630077960000|2021-08-27 15:26:00|5346.37|5346.37|5346.37|5346.37|5346.37|5346.37|5346.37|5346.37|0
1630077970000|2021-08-27 15:26:10|5346.01|5346.01|5345.67|5345.67|5346.01|5346.01|5345.67|5345.67|0
1630077980000|2021-08-27 15:26:20|5345.43|5345.43|5345.31|5345.31|5345.55|5345.55|5345.31|5345.31|0
1630077990000|2021-08-27 15:26:30|5344.96|5344.96|5344.26|5344.26|5344.96|5344.96|5344.26|5344.26|0
1630078020000|2021-08-27 15:27:00|5343.55|5343.55|5343.21|5343.21|5343.55|5343.55|5343.21|5343.21|0
1630078030000|2021-08-27 15:27:10|5342.97|5342.97|5342.62|5342.62|5342.97|5342.97|5342.62|5342.62|0
1630078050000|2021-08-27 15:27:30|5342.97|5342.97|5342.97|5342.97|5342.97|5342.97|5342.97|5342.97|0
1630078080000|2021-08-27 15:28:00|5343.45|5343.45|5344.16|5344.16|5344.4|5344.4|5343.45|5343.45|0
1630078100000|2021-08-27 15:28:20|5343.92|5343.92|5343.21|5343.21|5343.92|5343.92|5343.21|5343.21|0
1630078110000|2021-08-27 15:28:30|5343.49|5343.49|5342.93|5342.93|5343.49|5343.49|5342.93|5342.93|0
1630078120000|2021-08-27 15:28:40|5342.59|5342.59|5342.83|5342.83|5342.83|5342.83|5342.47|5342.47|0
1630078140000|2021-08-27 15:29:00|5342.59|5342.59|5341.42|5341.42|5342.59|5342.59|5341.42|5341.42|0
1630078150000|2021-08-27 15:29:10|5341.07|5341.07|5341.41|5341.41|5341.41|5341.41|5341.07|5341.07|0
1630078160000|2021-08-27 15:29:20|5341.17|5341.17|5341.41|5341.41|5341.41|5341.41|5341.07|5341.07|0
1630078170000|2021-08-27 15:29:30|5341.75|5341.75|5342.34|5342.34|5342.34|5342.34|5341.27|5341.27|0
1630078180000|2021-08-27 15:29:40|5343.41|5343.41|5342.67|5342.67|5343.97|5343.97|5342.67|5342.67|0
1630078190000|2021-08-27 15:29:50|5342.55|5342.55|5344.26|5344.26|5344.26|5344.26|5342.51|5342.51|0
1630394100000|2021-08-31 07:15:00|5353.7|5353.7|5353.82|5353.82|5353.82|5353.82|5353.7|5353.7|0
1630394110000|2021-08-31 07:15:10|5353.46|5353.46|5353.46|5353.46|5353.46|5353.46|5353.46|5353.46|0
1630394120000|2021-08-31 07:15:20|5353.82|5353.82|5353.74|5353.74|5354.17|5354.17|5353.46|5353.46|0
1630394130000|2021-08-31 07:15:30|5353.5|5353.5|5351.39|5351.39|5353.5|5353.5|5351.15|5351.15|0
1630394140000|2021-08-31 07:15:40|5352.45|5352.45|5351.77|5351.77|5352.45|5352.45|5351.77|5351.77|0
1630394150000|2021-08-31 07:15:50|5352.11|5352.11|5353.87|5353.87|5353.87|5353.87|5352.11|5352.11|0
1630394160000|2021-08-31 07:16:00|5353.53|5353.53|5353.65|5353.65|5353.65|5353.65|5353.53|5353.53|0
1630394180000|2021-08-31 07:16:20|5353.29|5353.29|5354|5354|5354|5354|5353.29|5353.29|0
1630394190000|2021-08-31 07:16:30|5354.36|5354.36|5354|5354|5354.36|5354.36|5354|5354|0
1630394200000|2021-08-31 07:16:40|5355.42|5355.42|5355.42|5355.42|5355.42|5355.42|5355.42|5355.42|0
1630394220000|2021-08-31 07:17:00|5355.07|5355.07|5356.48|5356.48|5356.48|5356.48|5355.07|5355.07|0
1630394230000|2021-08-31 07:17:10|5355.77|5355.77|5356|5356|5357.54|5357.54|5355.77|5355.77|0
1630394240000|2021-08-31 07:17:20|5356.24|5356.24|5354.46|5354.46|5356.24|5356.24|5354.46|5354.46|0
1630394250000|2021-08-31 07:17:30|5354.12|5354.12|5353.77|5353.77|5354.12|5354.12|5353.77|5353.77|0
1630394260000|2021-08-31 07:17:40|5354.01|5354.01|5354.01|5354.01|5354.25|5354.25|5354.01|5354.01|0
1630394270000|2021-08-31 07:17:50|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|0
1630394280000|2021-08-31 07:18:00|5352.96|5352.96|5354.29|5354.29|5354.29|5354.29|5352.39|5352.39|0
1630394290000|2021-08-31 07:18:10|5354.06|5354.06|5353.94|5353.94|5354.06|5354.06|5353.71|5353.71|0
1630394300000|2021-08-31 07:18:20|5354.3|5354.3|5354.06|5354.06|5354.3|5354.3|5354.06|5354.06|0
1630394320000|2021-08-31 07:18:40|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|5354.4|0
1630394340000|2021-08-31 07:19:00|5354.64|5354.64|5355.26|5355.26|5355.26|5355.26|5354.64|5354.64|0
1630394360000|2021-08-31 07:19:20|5355.61|5355.61|5355.26|5355.26|5355.61|5355.61|5355.26|5355.26|0
1630394370000|2021-08-31 07:19:30|5354.55|5354.55|5354.19|5354.19|5354.55|5354.55|5354.19|5354.19|0
1630394390000|2021-08-31 07:19:50|5353.91|5353.91|5353.99|5353.99|5353.99|5353.99|5353.63|5353.63|0
1630394400000|2021-08-31 07:20:00|5353.65|5353.65|5352.7|5352.7|5353.65|5353.65|5352.7|5352.7|0
1630394410000|2021-08-31 07:20:10|5352.34|5352.34|5352|5352|5352.34|5352.34|5352|5352|0
1630394420000|2021-08-31 07:20:20|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|0
1630394430000|2021-08-31 07:20:30|5352.46|5352.46|5352.23|5352.23|5352.46|5352.46|5352.23|5352.23|0
1630394440000|2021-08-31 07:20:40|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|5351.16|0
1630394450000|2021-08-31 07:20:50|5351.52|5351.52|5350.81|5350.81|5351.52|5351.52|5350.45|5350.45|0
1630394460000|2021-08-31 07:21:00|5350.45|5350.45|5350.29|5350.29|5350.64|5350.64|5349.93|5349.93|0
1630394470000|2021-08-31 07:21:10|5350.64|5350.64|5350.01|5350.01|5350.64|5350.64|5349.65|5349.65|0
1630394480000|2021-08-31 07:21:20|5350.36|5350.36|5349.65|5349.65|5350.36|5350.36|5349.65|5349.65|0
1630394490000|2021-08-31 07:21:30|5350.01|5350.01|5351.78|5351.78|5351.78|5351.78|5350.01|5350.01|0
1630394500000|2021-08-31 07:21:40|5350.72|5350.72|5351.78|5351.78|5352.49|5352.49|5350.72|5350.72|0
1630394510000|2021-08-31 07:21:50|5351.43|5351.43|5351.43|5351.43|5351.43|5351.43|5351.43|5351.43|0
1630394520000|2021-08-31 07:22:00|5351.78|5351.78|5351.07|5351.07|5351.78|5351.78|5351.07|5351.07|0
1630394530000|2021-08-31 07:22:10|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|0
1630394550000|2021-08-31 07:22:30|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|5352.49|0
1630394560000|2021-08-31 07:22:40|5353.91|5353.91|5353.57|5353.57|5353.91|5353.91|5353.57|5353.57|0
1630394570000|2021-08-31 07:22:50|5352.5|5352.5|5352.15|5352.15|5352.5|5352.5|5352.15|5352.15|0
1630394580000|2021-08-31 07:23:00|5351.79|5351.79|5352.5|5352.5|5352.5|5352.5|5351.79|5351.79|0
1630394590000|2021-08-31 07:23:10|5352.15|5352.15|5351.79|5351.79|5352.15|5352.15|5351.79|5351.79|0
1630394600000|2021-08-31 07:23:20|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|5351.44|0
1630394610000|2021-08-31 07:23:30|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|5351.79|0
1630394620000|2021-08-31 07:23:40|5352.15|5352.15|5352.74|5352.74|5352.74|5352.74|5352.15|5352.15|0
1630394640000|2021-08-31 07:24:00|5351.68|5351.68|5351.32|5351.32|5351.68|5351.68|5351.32|5351.32|0
1630394650000|2021-08-31 07:24:10|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|5350.97|0
1630394660000|2021-08-31 07:24:20|5351.32|5351.32|5352.03|5352.03|5352.03|5352.03|5351.32|5351.32|0
1630394670000|2021-08-31 07:24:30|5351.68|5351.68|5352.51|5352.51|5352.51|5352.51|5351.68|5351.68|0
1630394700000|2021-08-31 07:25:00|5352.87|5352.87|5353.86|5353.86|5353.86|5353.86|5352.87|5352.87|0
1630394710000|2021-08-31 07:25:10|5353.78|5353.78|5354.25|5354.25|5354.25|5354.25|5353.78|5353.78|0
1630394730000|2021-08-31 07:25:30|5353.54|5353.54|5353.18|5353.18|5353.54|5353.54|5353.18|5353.18|0
1630394740000|2021-08-31 07:25:40|5353.54|5353.54|5353.54|5353.54|5353.54|5353.54|5353.54|5353.54|0
1630394750000|2021-08-31 07:25:50|5354.25|5354.25|5354.13|5354.13|5354.25|5354.25|5353.18|5353.18|0
1630394760000|2021-08-31 07:26:00|5353.89|5353.89|5353.3|5353.3|5353.89|5353.89|5352.94|5352.94|0
1630394780000|2021-08-31 07:26:20|5352.95|5352.95|5352.39|5352.39|5352.95|5352.95|5352.39|5352.39|0
1630394790000|2021-08-31 07:26:30|5351.68|5351.68|5351.33|5351.33|5351.68|5351.68|5351.33|5351.33|0
1630394800000|2021-08-31 07:26:40|5351.68|5351.68|5351.7|5351.7|5352.04|5352.04|5351.68|5351.68|0
1630394810000|2021-08-31 07:26:50|5352.41|5352.41|5352.17|5352.17|5352.41|5352.41|5352.17|5352.17|0
1630394820000|2021-08-31 07:27:00|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|0
1630394830000|2021-08-31 07:27:10|5353.22|5353.22|5352.51|5352.51|5353.22|5353.22|5352.51|5352.51|0
1630394850000|2021-08-31 07:27:30|5351.8|5351.8|5351.68|5351.68|5351.8|5351.8|5351.68|5351.68|0
1630394860000|2021-08-31 07:27:40|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|0
1630394870000|2021-08-31 07:27:50|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|0
1630394900000|2021-08-31 07:28:20|5352.99|5352.99|5352.99|5352.99|5353.33|5353.33|5352.99|5352.99|0
1630394910000|2021-08-31 07:28:30|5353.22|5353.22|5353.1|5353.1|5353.22|5353.22|5353.1|5353.1|0
1630394920000|2021-08-31 07:28:40|5352.75|5352.75|5352.39|5352.39|5352.75|5352.75|5352.04|5352.04|0
1630394940000|2021-08-31 07:29:00|5353.1|5353.1|5354.15|5354.15|5354.5|5354.5|5353.1|5353.1|0
1630394950000|2021-08-31 07:29:10|5353.44|5353.44|5352.26|5352.26|5353.44|5353.44|5352.26|5352.26|0
1630394970000|2021-08-31 07:29:30|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|0
1630394980000|2021-08-31 07:29:40|5351.3|5351.3|5350.35|5350.35|5351.3|5351.3|5350.35|5350.35|0
1630394990000|2021-08-31 07:29:50|5349.99|5349.99|5349.64|5349.64|5349.99|5349.99|5349.64|5349.64|0
1630395000000|2021-08-31 07:30:00|5351.42|5351.42|5352|5352|5352.11|5352.11|5351.06|5351.06|0
1630395020000|2021-08-31 07:30:20|5352.71|5352.71|5352.94|5352.94|5352.94|5352.94|5352.71|5352.71|0
1630395030000|2021-08-31 07:30:30|5353.18|5353.18|5353.52|5353.52|5353.52|5353.52|5353.18|5353.18|0
1630395040000|2021-08-31 07:30:40|5353.88|5353.88|5353.88|5353.88|5353.88|5353.88|5353.88|5353.88|0
1630395050000|2021-08-31 07:30:50|5353.17|5353.17|5352.93|5352.93|5353.17|5353.17|5352.93|5352.93|0
1630395060000|2021-08-31 07:31:00|5353.28|5353.28|5353.28|5353.28|5353.28|5353.28|5353.28|5353.28|0
1630395070000|2021-08-31 07:31:10|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|0
1630395110000|2021-08-31 07:31:50|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|0
1630395120000|2021-08-31 07:32:00|5353.8|5353.8|5354.96|5354.96|5354.96|5354.96|5353.8|5353.8|0
1630395130000|2021-08-31 07:32:10|5355.24|5355.24|5355.24|5355.24|5355.24|5355.24|5355.24|5355.24|0
1630395140000|2021-08-31 07:32:20|5354.89|5354.89|5353.83|5353.83|5354.89|5354.89|5353.83|5353.83|0
1630395150000|2021-08-31 07:32:30|5353.48|5353.48|5353.48|5353.48|5353.48|5353.48|5353.48|5353.48|0
1630395160000|2021-08-31 07:32:40|5353.44|5353.44|5352.76|5352.76|5353.44|5353.44|5352.76|5352.76|0
1630395170000|2021-08-31 07:32:50|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|0
1630395180000|2021-08-31 07:33:00|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|0
1630395230000|2021-08-31 07:33:50|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|5352.52|0
1630395260000|2021-08-31 07:34:20|5352.86|5352.86|5355.34|5355.34|5355.34|5355.34|5352.86|5352.86|0
1630395270000|2021-08-31 07:34:30|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|5355.68|0
1630395280000|2021-08-31 07:34:40|5356.04|5356.04|5355.68|5355.68|5356.04|5356.04|5355.68|5355.68|0
1630395290000|2021-08-31 07:34:50|5354.62|5354.62|5354.62|5354.62|5354.62|5354.62|5354.62|5354.62|0
1630395310000|2021-08-31 07:35:10|5354.97|5354.97|5354.97|5354.97|5354.97|5354.97|5354.97|5354.97|0
1630395320000|2021-08-31 07:35:20|5355.21|5355.21|5354.97|5354.97|5355.21|5355.21|5354.97|5354.97|0
1630395330000|2021-08-31 07:35:30|5354.62|5354.62|5354.02|5354.02|5354.62|5354.62|5354.02|5354.02|0
1630395350000|2021-08-31 07:35:50|5352.6|5352.6|5352.25|5352.25|5352.6|5352.6|5352.25|5352.25|0
1630395360000|2021-08-31 07:36:00|5351.54|5351.54|5352.36|5352.36|5352.36|5352.36|5351.54|5351.54|0
1630395390000|2021-08-31 07:36:30|5352.08|5352.08|5352.44|5352.44|5352.44|5352.44|5352.08|5352.08|0
1630395400000|2021-08-31 07:36:40|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|0
1630395410000|2021-08-31 07:36:50|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1630395430000|2021-08-31 07:37:10|5353.03|5353.03|5353.03|5353.03|5353.03|5353.03|5353.03|5353.03|0
1630395450000|2021-08-31 07:37:30|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|0
1630395470000|2021-08-31 07:37:50|5352.32|5352.32|5352.32|5352.32|5352.32|5352.32|5352.32|5352.32|0
1630395480000|2021-08-31 07:38:00|5352.2|5352.2|5352.9|5352.9|5352.9|5352.9|5352.2|5352.2|0
1630395500000|2021-08-31 07:38:20|5353.38|5353.38|5353.62|5353.62|5353.62|5353.62|5353.38|5353.38|0
1630395510000|2021-08-31 07:38:30|5353.96|5353.96|5355.72|5355.72|5355.72|5355.72|5353.96|5353.96|0
1630395520000|2021-08-31 07:38:40|5355.96|5355.96|5355.96|5355.96|5355.96|5355.96|5355.96|5355.96|0
1630395530000|2021-08-31 07:38:50|5358.09|5358.09|5358.44|5358.44|5358.44|5358.44|5358.09|5358.09|0
1630395540000|2021-08-31 07:39:00|5357.73|5357.73|5357.73|5357.73|5357.73|5357.73|5357.73|5357.73|0
1630395550000|2021-08-31 07:39:10|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|5357.97|0
1630395560000|2021-08-31 07:39:20|5359.03|5359.03|5359.03|5359.03|5359.03|5359.03|5359.03|5359.03|0
1630395580000|2021-08-31 07:39:40|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|0
1630395590000|2021-08-31 07:39:50|5360.81|5360.81|5361.15|5361.15|5361.15|5361.15|5360.81|5360.81|0
1630395600000|2021-08-31 07:40:00|5361.51|5361.51|5364.82|5364.82|5365.06|5365.06|5361.51|5361.51|0
1630395630000|2021-08-31 07:40:30|5364.11|5364.11|5363.88|5363.88|5364.11|5364.11|5363.88|5363.88|0
1630395640000|2021-08-31 07:40:40|5364.94|5364.94|5365.65|5365.65|5365.65|5365.65|5364.94|5364.94|0
1630395650000|2021-08-31 07:40:50|5366.01|5366.01|5366.35|5366.35|5366.35|5366.35|5366.01|5366.01|0
1630395660000|2021-08-31 07:41:00|5366.58|5366.58|5366.93|5366.93|5366.93|5366.93|5366.58|5366.58|0
1630395670000|2021-08-31 07:41:10|5367.29|5367.29|5367.29|5367.29|5367.29|5367.29|5367.29|5367.29|0
1630395680000|2021-08-31 07:41:20|5366.58|5366.58|5366.58|5366.58|5366.58|5366.58|5366.58|5366.58|0
1630395700000|2021-08-31 07:41:40|5366.93|5366.93|5367.17|5367.17|5367.17|5367.17|5366.93|5366.93|0
1630395710000|2021-08-31 07:41:50|5367.45|5367.45|5367.92|5367.92|5367.92|5367.92|5367.45|5367.45|0
1630395720000|2021-08-31 07:42:00|5367.58|5367.58|5367.58|5367.58|5367.58|5367.58|5367.58|5367.58|0
1630395730000|2021-08-31 07:42:10|5369|5369|5369|5369|5369|5369|5369|5369|0
1630395740000|2021-08-31 07:42:20|5369.12|5369.12|5369.12|5369.12|5369.12|5369.12|5369.12|5369.12|0
1630395760000|2021-08-31 07:42:40|5369.59|5369.59|5369.24|5369.24|5369.59|5369.59|5369.24|5369.24|0
1630395780000|2021-08-31 07:43:00|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|5370.66|0
1630395790000|2021-08-31 07:43:10|5369.95|5369.95|5369.95|5369.95|5369.95|5369.95|5369.95|5369.95|0
1630395800000|2021-08-31 07:43:20|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|5370.07|0
1630395810000|2021-08-31 07:43:30|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|0
1630395830000|2021-08-31 07:43:50|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|0
1630395840000|2021-08-31 07:44:00|5368.05|5368.05|5368.29|5368.29|5368.29|5368.29|5368.05|5368.05|0
1630395870000|2021-08-31 07:44:30|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|0
1630395880000|2021-08-31 07:44:40|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|0
1630395920000|2021-08-31 07:45:20|5369|5369|5370.42|5370.42|5370.42|5370.42|5369|5369|0
1630395930000|2021-08-31 07:45:30|5371.48|5371.48|5373.94|5373.94|5373.94|5373.94|5371.48|5371.48|0
1630395940000|2021-08-31 07:45:40|5374.65|5374.65|5375.17|5375.17|5375.17|5375.17|5374.65|5374.65|0
1630395950000|2021-08-31 07:45:50|5375.88|5375.88|5375.53|5375.53|5375.88|5375.88|5375.53|5375.53|0
1630395960000|2021-08-31 07:46:00|5375.17|5375.17|5374.48|5374.48|5375.17|5375.17|5374.48|5374.48|0
1630395970000|2021-08-31 07:46:10|5374.12|5374.12|5372.7|5372.7|5374.12|5374.12|5372.7|5372.7|0
1630395980000|2021-08-31 07:46:20|5372.36|5372.36|5371.06|5371.06|5372.36|5372.36|5371.06|5371.06|0
1630395990000|2021-08-31 07:46:30|5370.71|5370.71|5370.71|5370.71|5370.71|5370.71|5370.71|5370.71|0
1630396010000|2021-08-31 07:46:50|5371.77|5371.77|5372.25|5372.25|5372.25|5372.25|5371.77|5371.77|0
1630396020000|2021-08-31 07:47:00|5371.9|5371.9|5371.66|5371.66|5371.9|5371.9|5371.66|5371.66|0
1630396040000|2021-08-31 07:47:20|5371.3|5371.3|5371.3|5371.3|5371.3|5371.3|5371.3|5371.3|0
1630396050000|2021-08-31 07:47:30|5371.66|5371.66|5370.71|5370.71|5371.66|5371.66|5370.71|5370.71|0
1630396060000|2021-08-31 07:47:40|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|5371.42|0
1630396090000|2021-08-31 07:48:10|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|5371.06|0
1630396100000|2021-08-31 07:48:20|5371.42|5371.42|5372.47|5372.47|5372.47|5372.47|5371.42|5371.42|0
1630396110000|2021-08-31 07:48:30|5372.99|5372.99|5373.7|5373.7|5373.7|5373.7|5372.99|5372.99|0
1630396130000|2021-08-31 07:48:50|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|0
1630396160000|2021-08-31 07:49:20|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|5375.12|0
1630396200000|2021-08-31 07:50:00|5374.53|5374.53|5375.24|5375.24|5375.24|5375.24|5374.53|5374.53|0
1630396240000|2021-08-31 07:50:40|5375.6|5375.6|5376.66|5376.66|5376.66|5376.66|5375.6|5375.6|0
1630396250000|2021-08-31 07:50:50|5377|5377|5378.12|5378.12|5378.12|5378.12|5377|5377|0
1630396260000|2021-08-31 07:51:00|5378.46|5378.46|5379.41|5379.41|5379.41|5379.41|5378.46|5378.46|0
1630396270000|2021-08-31 07:51:10|5379.76|5379.76|5380|5380|5380|5380|5379.76|5379.76|0
1630396280000|2021-08-31 07:51:20|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|0
1630396290000|2021-08-31 07:51:30|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|5380.69|0
1630396300000|2021-08-31 07:51:40|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1630396320000|2021-08-31 07:52:00|5380.9|5380.9|5380.9|5380.9|5380.9|5380.9|5380.54|5380.54|0
1630396330000|2021-08-31 07:52:10|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1630396340000|2021-08-31 07:52:20|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|0
1630396350000|2021-08-31 07:52:30|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|0
1630396370000|2021-08-31 07:52:50|5379.12|5379.12|5379.6|5379.6|5379.6|5379.6|5379.12|5379.12|0
1630396390000|2021-08-31 07:53:10|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|5379.24|0
1630396400000|2021-08-31 07:53:20|5379.6|5379.6|5379.95|5379.95|5379.95|5379.95|5379.6|5379.6|0
1630396440000|2021-08-31 07:54:00|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|0
1630396470000|2021-08-31 07:54:30|5379.95|5379.95|5379.95|5379.95|5379.95|5379.95|5379.95|5379.95|0
1630396480000|2021-08-31 07:54:40|5379.36|5379.36|5378.65|5378.65|5379.36|5379.36|5378.65|5378.65|0
1630396500000|2021-08-31 07:55:00|5378.3|5378.3|5378.53|5378.53|5378.53|5378.53|5378.3|5378.3|0
1630396540000|2021-08-31 07:55:40|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|0
1630396570000|2021-08-31 07:56:10|5377.48|5377.48|5377.14|5377.14|5377.48|5377.48|5377.14|5377.14|0
1630396580000|2021-08-31 07:56:20|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|5376.66|0
1630396600000|2021-08-31 07:56:40|5376.43|5376.43|5377.73|5377.73|5377.73|5377.73|5376.43|5376.43|0
1630396610000|2021-08-31 07:56:50|5377.49|5377.49|5376.07|5376.07|5377.49|5377.49|5376.07|5376.07|0
1630396620000|2021-08-31 07:57:00|5375.79|5375.79|5375.52|5375.52|5375.79|5375.79|5375.17|5375.17|0
1630396630000|2021-08-31 07:57:10|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1630396640000|2021-08-31 07:57:20|5374.93|5374.93|5375.17|5375.17|5375.17|5375.17|5374.93|5374.93|0
1630396650000|2021-08-31 07:57:30|5374.46|5374.46|5374.46|5374.46|5374.46|5374.46|5374.46|5374.46|0
1630396670000|2021-08-31 07:57:50|5375.17|5375.17|5375.17|5375.17|5375.17|5375.17|5375.17|5375.17|0
1630396680000|2021-08-31 07:58:00|5374.81|5374.81|5374.93|5374.93|5374.93|5374.93|5374.81|5374.81|0
1630396690000|2021-08-31 07:58:10|5376.35|5376.35|5376.71|5376.71|5378.48|5378.48|5376.35|5376.35|0
1630396700000|2021-08-31 07:58:20|5376.35|5376.35|5376|5376|5376.35|5376.35|5376|5376|0
1630396730000|2021-08-31 07:58:50|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|5375.64|0
1630396740000|2021-08-31 07:59:00|5375.29|5375.29|5374.58|5374.58|5375.29|5375.29|5374.58|5374.58|0
1630396750000|2021-08-31 07:59:10|5374.93|5374.93|5375.29|5375.29|5375.29|5375.29|5374.93|5374.93|0
1630396760000|2021-08-31 07:59:20|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630396770000|2021-08-31 07:59:30|5374.34|5374.34|5373.98|5373.98|5374.34|5374.34|5373.98|5373.98|0
1630396780000|2021-08-31 07:59:40|5373.63|5373.63|5372.56|5372.56|5373.63|5373.63|5372.56|5372.56|0
1630396790000|2021-08-31 07:59:50|5372.44|5372.44|5372.21|5372.21|5372.44|5372.44|5372.21|5372.21|0
1630396800000|2021-08-31 08:00:00|5371.93|5371.93|5373.35|5373.35|5373.35|5373.35|5371.93|5371.93|0
1630396810000|2021-08-31 08:00:10|5372.99|5372.99|5372.64|5372.64|5372.99|5372.99|5372.64|5372.64|0
1630396830000|2021-08-31 08:00:30|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|0
1630396840000|2021-08-31 08:00:40|5371.57|5371.57|5371.57|5371.57|5371.57|5371.57|5371.57|5371.57|0
1630396850000|2021-08-31 08:00:50|5371.45|5371.45|5370.74|5370.74|5371.45|5371.45|5370.74|5370.74|0
1630396860000|2021-08-31 08:01:00|5371.1|5371.1|5370.03|5370.03|5371.1|5371.1|5370.03|5370.03|0
1630396870000|2021-08-31 08:01:10|5370.39|5370.39|5370.74|5370.74|5370.74|5370.74|5370.39|5370.39|0
1630396880000|2021-08-31 08:01:20|5370.39|5370.39|5370.03|5370.03|5370.39|5370.39|5370.03|5370.03|0
1630396920000|2021-08-31 08:02:00|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|5369.68|0
1630396930000|2021-08-31 08:02:10|5370.03|5370.03|5369.68|5369.68|5370.03|5370.03|5369.68|5369.68|0
1630396950000|2021-08-31 08:02:30|5370.03|5370.03|5370.39|5370.39|5370.39|5370.39|5370.03|5370.03|0
1630396970000|2021-08-31 08:02:50|5370.63|5370.63|5372.27|5372.27|5372.27|5372.27|5370.63|5370.63|0
1630396980000|2021-08-31 08:03:00|5371.92|5371.92|5371.21|5371.21|5371.92|5371.92|5371.21|5371.21|0
1630396990000|2021-08-31 08:03:10|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|0
1630397000000|2021-08-31 08:03:20|5369.43|5369.43|5370.85|5370.85|5370.85|5370.85|5369.43|5369.43|0
1630397010000|2021-08-31 08:03:30|5371.21|5371.21|5371.56|5371.56|5371.56|5371.56|5371.21|5371.21|0
1630397020000|2021-08-31 08:03:40|5371.92|5371.92|5372.27|5372.27|5372.27|5372.27|5371.92|5371.92|0
1630397030000|2021-08-31 08:03:50|5372.63|5372.63|5372.74|5372.74|5372.74|5372.74|5372.63|5372.63|0
1630397040000|2021-08-31 08:04:00|5372.39|5372.39|5372.15|5372.15|5372.51|5372.51|5372.15|5372.15|0
1630397050000|2021-08-31 08:04:10|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|5371.8|0
1630397070000|2021-08-31 08:04:30|5371.21|5371.21|5370.85|5370.85|5371.21|5371.21|5370.85|5370.85|0
1630397080000|2021-08-31 08:04:40|5369.79|5369.79|5370.85|5370.85|5370.85|5370.85|5369.79|5369.79|0
1630397090000|2021-08-31 08:04:50|5371.21|5371.21|5370.39|5370.39|5371.21|5371.21|5370.04|5370.04|0
1630397100000|2021-08-31 08:05:00|5369.33|5369.33|5368.73|5368.73|5369.33|5369.33|5368.73|5368.73|0
1630397110000|2021-08-31 08:05:10|5368.38|5368.38|5368.02|5368.02|5368.38|5368.38|5368.02|5368.02|0
1630397120000|2021-08-31 08:05:20|5368.38|5368.38|5369.8|5369.8|5369.8|5369.8|5368.38|5368.38|0
1630397130000|2021-08-31 08:05:30|5370.15|5370.15|5370.15|5370.15|5370.51|5370.51|5370.15|5370.15|0
1630397140000|2021-08-31 08:05:40|5369.8|5369.8|5370.15|5370.15|5370.15|5370.15|5369.8|5369.8|0
1630397160000|2021-08-31 08:06:00|5369.44|5369.44|5368.73|5368.73|5369.44|5369.44|5368.73|5368.73|0
1630397180000|2021-08-31 08:06:20|5369.09|5369.09|5369.44|5369.44|5369.44|5369.44|5369.09|5369.09|0
1630397210000|2021-08-31 08:06:50|5369.78|5369.78|5370.13|5370.13|5370.13|5370.13|5369.78|5369.78|0
1630397270000|2021-08-31 08:07:50|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|0
1630397280000|2021-08-31 08:08:00|5369.53|5369.53|5369.18|5369.18|5369.53|5369.53|5369.18|5369.18|0
1630397290000|2021-08-31 08:08:10|5369.3|5369.3|5369.75|5369.75|5369.75|5369.75|5369.3|5369.3|0
1630397300000|2021-08-31 08:08:20|5370.11|5370.11|5369.75|5369.75|5370.11|5370.11|5369.75|5369.75|0
1630397320000|2021-08-31 08:08:40|5370.82|5370.82|5371.17|5371.17|5371.17|5371.17|5370.82|5370.82|0
1630397340000|2021-08-31 08:09:00|5371.29|5371.29|5370.46|5370.46|5371.29|5371.29|5370.46|5370.46|0
1630397350000|2021-08-31 08:09:10|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|5370.7|0
1630397390000|2021-08-31 08:09:50|5371.06|5371.06|5370.7|5370.7|5371.41|5371.41|5370.7|5370.7|0
1630397400000|2021-08-31 08:10:00|5372.12|5372.12|5371.77|5371.77|5372.12|5372.12|5371.41|5371.41|0
1630397430000|2021-08-31 08:10:30|5372.12|5372.12|5372.48|5372.48|5372.48|5372.48|5372.12|5372.12|0
1630397460000|2021-08-31 08:11:00|5373.19|5373.19|5373.54|5373.54|5373.54|5373.54|5373.19|5373.19|0
1630397470000|2021-08-31 08:11:10|5374.25|5374.25|5374.25|5374.25|5374.53|5374.53|5374.25|5374.25|0
1630397500000|2021-08-31 08:11:40|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|5374.02|0
1630397520000|2021-08-31 08:12:00|5372.95|5372.95|5372.83|5372.83|5372.95|5372.95|5372.83|5372.83|0
1630397530000|2021-08-31 08:12:10|5373.54|5373.54|5373.54|5373.54|5373.54|5373.54|5373.54|5373.54|0
1630397550000|2021-08-31 08:12:30|5373.78|5373.78|5373.62|5373.62|5374.14|5374.14|5373.62|5373.62|0
1630397560000|2021-08-31 08:12:40|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|5373.96|0
1630397580000|2021-08-31 08:13:00|5374.2|5374.2|5373.84|5373.84|5374.2|5374.2|5373.84|5373.84|0
1630397600000|2021-08-31 08:13:20|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|5374.18|0
1630397610000|2021-08-31 08:13:30|5375.25|5375.25|5375.96|5375.96|5375.96|5375.96|5375.25|5375.25|0
1630397650000|2021-08-31 08:14:10|5377.02|5377.02|5377.02|5377.02|5377.26|5377.26|5377.02|5377.02|0
1630397660000|2021-08-31 08:14:20|5377.26|5377.26|5377.02|5377.02|5377.26|5377.26|5377.02|5377.02|0
1630397680000|2021-08-31 08:14:40|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1630397690000|2021-08-31 08:14:50|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|0
1630397700000|2021-08-31 08:15:00|5378.09|5378.09|5378.09|5378.09|5378.09|5378.09|5378.09|5378.09|0
1630397710000|2021-08-31 08:15:10|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1630397730000|2021-08-31 08:15:30|5377.49|5377.49|5377.49|5377.49|5377.49|5377.49|5377.49|5377.49|0
1630397740000|2021-08-31 08:15:40|5377.85|5377.85|5378.91|5378.91|5378.91|5378.91|5377.85|5377.85|0
1630397750000|2021-08-31 08:15:50|5379.15|5379.15|5379.51|5379.51|5379.51|5379.51|5379.15|5379.15|0
1630397760000|2021-08-31 08:16:00|5379.79|5379.79|5379.43|5379.43|5379.79|5379.79|5379.43|5379.43|0
1630397770000|2021-08-31 08:16:10|5380.5|5380.5|5380.85|5380.85|5380.85|5380.85|5380.5|5380.5|0
1630397790000|2021-08-31 08:16:30|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|0
1630397810000|2021-08-31 08:16:50|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|0
1630397820000|2021-08-31 08:17:00|5379.79|5379.79|5379.79|5379.79|5380.03|5380.03|5379.79|5379.79|0
1630397880000|2021-08-31 08:18:00|5379.45|5379.45|5378.38|5378.38|5379.45|5379.45|5378.38|5378.38|0
1630397890000|2021-08-31 08:18:10|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|0
1630397900000|2021-08-31 08:18:20|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|0
1630397910000|2021-08-31 08:18:30|5378.38|5378.38|5379.08|5379.08|5379.08|5379.08|5378.38|5378.38|0
1630397930000|2021-08-31 08:18:50|5379.36|5379.36|5379.36|5379.36|5379.36|5379.36|5379.36|5379.36|0
1630397940000|2021-08-31 08:19:00|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|0
1630397970000|2021-08-31 08:19:30|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|5380.78|0
1630397980000|2021-08-31 08:19:40|5381.25|5381.25|5381.61|5381.61|5381.61|5381.61|5381.25|5381.25|0
1630397990000|2021-08-31 08:19:50|5381.84|5381.84|5381.72|5381.72|5381.84|5381.84|5381.72|5381.72|0
1630398000000|2021-08-31 08:20:00|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|0
1630398010000|2021-08-31 08:20:10|5382.18|5382.18|5383.6|5383.6|5383.6|5383.6|5382.18|5382.18|0
1630398020000|2021-08-31 08:20:20|5382.89|5382.89|5382.73|5382.73|5382.89|5382.89|5382.61|5382.61|0
1630398070000|2021-08-31 08:21:10|5383.08|5383.08|5383.08|5383.08|5383.44|5383.44|5383.08|5383.08|0
1630398090000|2021-08-31 08:21:30|5382.73|5382.73|5383.44|5383.44|5383.44|5383.44|5382.73|5382.73|0
1630398100000|2021-08-31 08:21:40|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|0
1630398110000|2021-08-31 08:21:50|5383.44|5383.44|5383.79|5383.79|5383.79|5383.79|5383.44|5383.44|0
1630398120000|2021-08-31 08:22:00|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1630398150000|2021-08-31 08:22:30|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|0
1630398170000|2021-08-31 08:22:50|5382.62|5382.62|5382.62|5382.62|5382.62|5382.62|5382.62|5382.62|0
1630398210000|2021-08-31 08:23:30|5382.26|5382.26|5382.97|5382.97|5382.97|5382.97|5382.26|5382.26|0
1630398230000|2021-08-31 08:23:50|5383.33|5383.33|5383.33|5383.33|5383.33|5383.33|5383.33|5383.33|0
1630398240000|2021-08-31 08:24:00|5382.97|5382.97|5382.63|5382.63|5382.97|5382.97|5382.63|5382.63|0
1630398270000|2021-08-31 08:24:30|5384.41|5384.41|5385|5385|5385|5385|5384.41|5384.41|0
1630398290000|2021-08-31 08:24:50|5386.07|5386.07|5386.42|5386.42|5386.42|5386.42|5386.07|5386.07|0
1630398300000|2021-08-31 08:25:00|5385.71|5385.71|5385.48|5385.48|5385.71|5385.71|5385.48|5385.48|0
1630398310000|2021-08-31 08:25:10|5384.77|5384.77|5385.11|5385.11|5385.11|5385.11|5384.77|5384.77|0
1630398320000|2021-08-31 08:25:20|5384.76|5384.76|5384.4|5384.4|5384.76|5384.76|5384.4|5384.4|0
1630398330000|2021-08-31 08:25:30|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1630398340000|2021-08-31 08:25:40|5384.52|5384.52|5384.52|5384.52|5384.52|5384.52|5384.52|5384.52|0
1630398360000|2021-08-31 08:26:00|5384.18|5384.18|5383.82|5383.82|5384.18|5384.18|5383.82|5383.82|0
1630398400000|2021-08-31 08:26:40|5383.11|5383.11|5382.12|5382.12|5383.11|5383.11|5382.12|5382.12|0
1630398410000|2021-08-31 08:26:50|5381.77|5381.77|5381.06|5381.06|5381.77|5381.77|5381.06|5381.06|0
1630398420000|2021-08-31 08:27:00|5380.7|5380.7|5380.36|5380.36|5380.7|5380.7|5380.36|5380.36|0
1630398430000|2021-08-31 08:27:10|5380.48|5380.48|5380.36|5380.36|5380.48|5380.48|5380.36|5380.36|0
1630398440000|2021-08-31 08:27:20|5380.48|5380.48|5380.6|5380.6|5380.6|5380.6|5380.48|5380.48|0
1630398450000|2021-08-31 08:27:30|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|0
1630398470000|2021-08-31 08:27:50|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|0
1630398500000|2021-08-31 08:28:20|5383.44|5383.44|5384.13|5384.13|5384.13|5384.13|5383.44|5383.44|0
1630398510000|2021-08-31 08:28:30|5383.79|5383.79|5385.52|5385.52|5385.52|5385.52|5383.45|5383.45|0
1630398520000|2021-08-31 08:28:40|5385.24|5385.24|5385.13|5385.13|5385.24|5385.24|5385.13|5385.13|0
1630398580000|2021-08-31 08:29:40|5384.77|5384.77|5384.43|5384.43|5384.77|5384.77|5384.43|5384.43|0
1630398590000|2021-08-31 08:29:50|5384.67|5384.67|5384.43|5384.43|5384.67|5384.67|5384.43|5384.43|0
1630398600000|2021-08-31 08:30:00|5384.9|5384.9|5385.96|5385.96|5385.96|5385.96|5384.9|5384.9|0
1630398610000|2021-08-31 08:30:10|5386.2|5386.2|5386.72|5386.72|5386.72|5386.72|5385.96|5385.96|0
1630398630000|2021-08-31 08:30:30|5385.65|5385.65|5385.89|5385.89|5385.89|5385.89|5385.65|5385.65|0
1630398680000|2021-08-31 08:31:20|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1630398720000|2021-08-31 08:32:00|5386.24|5386.24|5385.89|5385.89|5386.24|5386.24|5385.89|5385.89|0
1630398730000|2021-08-31 08:32:10|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1630398740000|2021-08-31 08:32:20|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|0
1630398750000|2021-08-31 08:32:30|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|5385.52|0
1630398760000|2021-08-31 08:32:40|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|0
1630398790000|2021-08-31 08:33:10|5386.23|5386.23|5386.23|5386.23|5386.23|5386.23|5386.23|5386.23|0
1630398820000|2021-08-31 08:33:40|5385.52|5385.52|5385.88|5385.88|5385.88|5385.88|5385.52|5385.52|0
1630398840000|2021-08-31 08:34:00|5385.17|5385.17|5383.4|5383.4|5385.17|5385.17|5383.4|5383.4|0
1630398880000|2021-08-31 08:34:40|5383.12|5383.12|5382.17|5382.17|5383.12|5383.12|5382.17|5382.17|0
1630398900000|2021-08-31 08:35:00|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|5382.45|0
1630398910000|2021-08-31 08:35:10|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|5382.73|0
1630398920000|2021-08-31 08:35:20|5382.61|5382.61|5382.61|5382.61|5382.61|5382.61|5382.61|5382.61|0
1630398930000|2021-08-31 08:35:30|5382.38|5382.38|5381.67|5381.67|5382.38|5382.38|5381.67|5381.67|0
1630398940000|2021-08-31 08:35:40|5382.02|5382.02|5382.38|5382.38|5382.38|5382.38|5382.02|5382.02|0
1630398960000|2021-08-31 08:36:00|5382.73|5382.73|5383.2|5383.2|5383.2|5383.2|5382.49|5382.49|0
1630398970000|2021-08-31 08:36:10|5383.56|5383.56|5383.56|5383.56|5383.56|5383.56|5383.2|5383.2|0
1630398980000|2021-08-31 08:36:20|5383.91|5383.91|5383.2|5383.2|5383.91|5383.91|5383.2|5383.2|0
1630398990000|2021-08-31 08:36:30|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|5383.32|0
1630399000000|2021-08-31 08:36:40|5383.8|5383.8|5387.33|5387.33|5387.33|5387.33|5383.8|5383.8|0
1630399010000|2021-08-31 08:36:50|5388.03|5388.03|5388.01|5388.01|5388.37|5388.37|5388.01|5388.01|0
1630399030000|2021-08-31 08:37:10|5386.95|5386.95|5386.59|5386.59|5386.95|5386.95|5386.59|5386.59|0
1630399080000|2021-08-31 08:38:00|5384.95|5384.95|5384.95|5384.95|5384.95|5384.95|5384.95|5384.95|0
1630399090000|2021-08-31 08:38:10|5384.59|5384.59|5384.25|5384.25|5384.59|5384.59|5384.25|5384.25|0
1630399100000|2021-08-31 08:38:20|5383.9|5383.9|5384.25|5384.25|5384.25|5384.25|5383.9|5383.9|0
1630399110000|2021-08-31 08:38:30|5384.59|5384.59|5385.54|5385.54|5385.54|5385.54|5384.59|5384.59|0
1630399130000|2021-08-31 08:38:50|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|5385.26|0
1630399140000|2021-08-31 08:39:00|5385.38|5385.38|5387.85|5387.85|5387.85|5387.85|5385.38|5385.38|0
1630399150000|2021-08-31 08:39:10|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|0
1630399160000|2021-08-31 08:39:20|5389.03|5389.03|5390.01|5390.01|5390.01|5390.01|5389.03|5389.03|0
1630399170000|2021-08-31 08:39:30|5390.49|5390.49|5390.72|5390.72|5390.72|5390.72|5390.49|5390.49|0
1630399180000|2021-08-31 08:39:40|5391.08|5391.08|5391.08|5391.08|5391.08|5391.08|5391.08|5391.08|0
1630399190000|2021-08-31 08:39:50|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630399200000|2021-08-31 08:40:00|5390.01|5390.01|5391.08|5391.08|5391.32|5391.32|5390.01|5390.01|0
1630399210000|2021-08-31 08:40:10|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1630399240000|2021-08-31 08:40:40|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1630399250000|2021-08-31 08:40:50|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|0
1630399260000|2021-08-31 08:41:00|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|0
1630399270000|2021-08-31 08:41:10|5390.07|5390.07|5389.24|5389.24|5390.07|5390.07|5389.24|5389.24|0
1630399310000|2021-08-31 08:41:50|5389.59|5389.59|5391.01|5391.01|5391.01|5391.01|5389.59|5389.59|0
1630399320000|2021-08-31 08:42:00|5391.29|5391.29|5392.36|5392.36|5392.36|5392.36|5391.29|5391.29|0
1630399360000|2021-08-31 08:42:40|5392.72|5392.72|5392.95|5392.95|5392.95|5392.95|5392.72|5392.72|0
1630399370000|2021-08-31 08:42:50|5392.83|5392.83|5391.77|5391.77|5392.83|5392.83|5391.77|5391.77|0
1630399380000|2021-08-31 08:43:00|5391.41|5391.41|5392.12|5392.12|5392.12|5392.12|5391.41|5391.41|0
1630399400000|2021-08-31 08:43:20|5392.01|5392.01|5391.89|5391.89|5392.24|5392.24|5391.89|5391.89|0
1630399440000|2021-08-31 08:44:00|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1630399450000|2021-08-31 08:44:10|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1630399460000|2021-08-31 08:44:20|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|5389.65|0
1630399480000|2021-08-31 08:44:40|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1630399530000|2021-08-31 08:45:30|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|0
1630399540000|2021-08-31 08:45:40|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|0
1630399560000|2021-08-31 08:46:00|5389.55|5389.55|5389.91|5389.91|5389.91|5389.91|5389.55|5389.55|0
1630399570000|2021-08-31 08:46:10|5389.2|5389.2|5388.92|5388.92|5389.2|5389.2|5388.92|5388.92|0
1630399580000|2021-08-31 08:46:20|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|0
1630399590000|2021-08-31 08:46:30|5388.79|5388.79|5388.08|5388.08|5388.79|5388.79|5388.08|5388.08|0
1630399600000|2021-08-31 08:46:40|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|0
1630399610000|2021-08-31 08:46:50|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|0
1630399620000|2021-08-31 08:47:00|5387.37|5387.37|5389.03|5389.03|5389.03|5389.03|5387.37|5387.37|0
1630399630000|2021-08-31 08:47:10|5389.39|5389.39|5389.03|5389.03|5389.39|5389.39|5389.03|5389.03|0
1630399640000|2021-08-31 08:47:20|5389.39|5389.39|5388.93|5388.93|5389.39|5389.39|5388.93|5388.93|0
1630399660000|2021-08-31 08:47:40|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1630399690000|2021-08-31 08:48:10|5388.35|5388.35|5386.22|5386.22|5388.35|5388.35|5386.22|5386.22|0
1630399710000|2021-08-31 08:48:30|5386.57|5386.57|5386.29|5386.29|5386.57|5386.57|5386.29|5386.29|0
1630399720000|2021-08-31 08:48:40|5387|5387|5387|5387|5387|5387|5387|5387|0
1630399730000|2021-08-31 08:48:50|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|5387.36|0
1630399740000|2021-08-31 08:49:00|5387|5387|5386.89|5386.89|5387|5387|5386.89|5386.89|0
1630399750000|2021-08-31 08:49:10|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1630399760000|2021-08-31 08:49:20|5387.92|5387.92|5388.2|5388.2|5388.2|5388.2|5387.85|5387.85|0
1630399770000|2021-08-31 08:49:30|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|5387.49|0
1630399790000|2021-08-31 08:49:50|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|0
1630399800000|2021-08-31 08:50:00|5387.86|5387.86|5388.69|5388.69|5388.69|5388.69|5387.86|5387.86|0
1630399810000|2021-08-31 08:50:10|5388.34|5388.34|5387.63|5387.63|5388.34|5388.34|5387.63|5387.63|0
1630399820000|2021-08-31 08:50:20|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1630399830000|2021-08-31 08:50:30|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1630399850000|2021-08-31 08:50:50|5389.76|5389.76|5388.77|5388.77|5389.76|5389.76|5388.77|5388.77|0
1630399860000|2021-08-31 08:51:00|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1630399870000|2021-08-31 08:51:10|5388.06|5388.06|5387.7|5387.7|5388.06|5388.06|5387.7|5387.7|0
1630399880000|2021-08-31 08:51:20|5387.46|5387.46|5387.12|5387.12|5387.46|5387.46|5387.12|5387.12|0
1630399890000|2021-08-31 08:51:30|5386.84|5386.84|5386.72|5386.72|5386.84|5386.84|5386.72|5386.72|0
1630399900000|2021-08-31 08:51:40|5386.61|5386.61|5386.49|5386.49|5386.61|5386.61|5386.49|5386.49|0
1630399920000|2021-08-31 08:52:00|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|0
1630399930000|2021-08-31 08:52:10|5385.78|5385.78|5385.07|5385.07|5385.78|5385.78|5385.07|5385.07|0
1630399960000|2021-08-31 08:52:40|5385.78|5385.78|5386.49|5386.49|5386.49|5386.49|5385.78|5385.78|0
1630400020000|2021-08-31 08:53:40|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1630400070000|2021-08-31 08:54:30|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|0
1630400080000|2021-08-31 08:54:40|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|0
1630400090000|2021-08-31 08:54:50|5384.96|5384.96|5384.96|5384.96|5384.96|5384.96|5384.61|5384.61|0
1630400100000|2021-08-31 08:55:00|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1630400120000|2021-08-31 08:55:20|5385.2|5385.2|5384.49|5384.49|5385.2|5385.2|5384.49|5384.49|0
1630400130000|2021-08-31 08:55:30|5384.84|5384.84|5384.61|5384.61|5384.84|5384.84|5384.61|5384.61|0
1630400150000|2021-08-31 08:55:50|5384.95|5384.95|5385.3|5385.3|5385.3|5385.3|5384.95|5384.95|0
1630400220000|2021-08-31 08:57:00|5385.66|5385.66|5385.66|5385.66|5386.01|5386.01|5385.66|5385.66|0
1630400280000|2021-08-31 08:58:00|5385.9|5385.9|5386.01|5386.01|5386.25|5386.25|5385.9|5385.9|0
1630400290000|2021-08-31 08:58:10|5386.72|5386.72|5386.72|5386.72|5386.72|5386.72|5386.72|5386.72|0
1630400300000|2021-08-31 08:58:20|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|5386.37|0
1630400310000|2021-08-31 08:58:30|5385.66|5385.66|5384.95|5384.95|5385.66|5385.66|5384.95|5384.95|0
1630400330000|2021-08-31 08:58:50|5385.66|5385.66|5386.37|5386.37|5386.37|5386.37|5385.66|5385.66|0
1630400340000|2021-08-31 08:59:00|5386.61|5386.61|5386.61|5386.61|5386.61|5386.61|5386.61|5386.61|0
1630400350000|2021-08-31 08:59:10|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|0
1630400360000|2021-08-31 08:59:20|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1630400390000|2021-08-31 08:59:50|5386.72|5386.72|5387.08|5387.08|5387.19|5387.19|5386.72|5386.72|0
1630400400000|2021-08-31 09:00:00|5387.79|5387.79|5388.42|5388.42|5388.42|5388.42|5387.79|5387.79|0
1630400410000|2021-08-31 09:00:10|5390.55|5390.55|5389.84|5389.84|5390.55|5390.55|5389.84|5389.84|0
1630400430000|2021-08-31 09:00:30|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|5389.49|0
1630400440000|2021-08-31 09:00:40|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|5390.2|0
1630400450000|2021-08-31 09:00:50|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|0
1630400460000|2021-08-31 09:01:00|5390.39|5390.39|5390.63|5390.63|5391.1|5391.1|5390.39|5390.39|0
1630400470000|2021-08-31 09:01:10|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1630400500000|2021-08-31 09:01:40|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|0
1630400520000|2021-08-31 09:02:00|5389.57|5389.57|5388.73|5388.73|5389.57|5389.57|5388.73|5388.73|0
1630400530000|2021-08-31 09:02:10|5389.09|5389.09|5388.38|5388.38|5389.09|5389.09|5388.38|5388.38|0
1630400540000|2021-08-31 09:02:20|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|0
1630400550000|2021-08-31 09:02:30|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1630400560000|2021-08-31 09:02:40|5387.68|5387.68|5388.04|5388.04|5388.04|5388.04|5387.68|5387.68|0
1630400580000|2021-08-31 09:03:00|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|0
1630400590000|2021-08-31 09:03:10|5387.33|5387.33|5388.04|5388.04|5388.04|5388.04|5387.33|5387.33|0
1630400600000|2021-08-31 09:03:20|5388.75|5388.75|5389.09|5389.09|5389.09|5389.09|5388.75|5388.75|0
1630400610000|2021-08-31 09:03:30|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|0
1630400620000|2021-08-31 09:03:40|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1630400650000|2021-08-31 09:04:10|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|0
1630400660000|2021-08-31 09:04:20|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1630400680000|2021-08-31 09:04:40|5389.92|5389.92|5389.92|5389.92|5390.27|5390.27|5389.92|5389.92|0
1630400700000|2021-08-31 09:05:00|5390.63|5390.63|5390.75|5390.75|5390.75|5390.75|5390.63|5390.63|0
1630400710000|2021-08-31 09:05:10|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1630400720000|2021-08-31 09:05:20|5391.44|5391.44|5392.15|5392.15|5392.15|5392.15|5391.44|5391.44|0
1630400740000|2021-08-31 09:05:40|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|0
1630400750000|2021-08-31 09:05:50|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|0
1630400760000|2021-08-31 09:06:00|5391.92|5391.92|5391.92|5391.92|5391.92|5391.92|5391.56|5391.56|0
1630400770000|2021-08-31 09:06:10|5391.64|5391.64|5391.29|5391.29|5391.64|5391.64|5391.29|5391.29|0
1630400790000|2021-08-31 09:06:30|5391.99|5391.99|5392.94|5392.94|5392.94|5392.94|5391.99|5391.99|0
1630400800000|2021-08-31 09:06:40|5393.93|5393.93|5395|5395|5395|5395|5393.93|5393.93|0
1630400820000|2021-08-31 09:07:00|5395.71|5395.71|5395|5395|5395.71|5395.71|5395|5395|0
1630400840000|2021-08-31 09:07:20|5394.72|5394.72|5393.43|5393.43|5394.72|5394.72|5393.43|5393.43|0
1630400850000|2021-08-31 09:07:30|5393.54|5393.54|5393.66|5393.66|5393.66|5393.66|5393.54|5393.54|0
1630400870000|2021-08-31 09:07:50|5393.9|5393.9|5393.55|5393.55|5393.9|5393.9|5393.55|5393.55|0
1630400880000|2021-08-31 09:08:00|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|5393.43|0
1630400890000|2021-08-31 09:08:10|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|0
1630400900000|2021-08-31 09:08:20|5394.14|5394.14|5394.14|5394.14|5394.14|5394.14|5394.14|5394.14|0
1630400910000|2021-08-31 09:08:30|5394.42|5394.42|5394.14|5394.14|5394.42|5394.42|5394.14|5394.14|0
1630400920000|2021-08-31 09:08:40|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|5393.78|0
1630400950000|2021-08-31 09:09:10|5393.07|5393.07|5392.48|5392.48|5393.07|5393.07|5392.48|5392.48|0
1630400970000|2021-08-31 09:09:30|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|0
1630400980000|2021-08-31 09:09:40|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1630400990000|2021-08-31 09:09:50|5392.24|5392.24|5391.89|5391.89|5392.24|5392.24|5391.89|5391.89|0
1630401000000|2021-08-31 09:10:00|5393.66|5393.66|5392.6|5392.6|5393.66|5393.66|5392.6|5392.6|0
1630401060000|2021-08-31 09:11:00|5391.89|5391.89|5391.53|5391.53|5391.89|5391.89|5391.53|5391.53|0
1630401070000|2021-08-31 09:11:10|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1630401090000|2021-08-31 09:11:30|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1630401100000|2021-08-31 09:11:40|5391.53|5391.53|5393.89|5393.89|5393.89|5393.89|5391.53|5391.53|0
1630401110000|2021-08-31 09:11:50|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|0
1630401160000|2021-08-31 09:12:40|5394.6|5394.6|5394.24|5394.24|5394.6|5394.6|5394.24|5394.24|0
1630401180000|2021-08-31 09:13:00|5394.6|5394.6|5394.36|5394.36|5394.6|5394.6|5393.89|5393.89|0
1630401190000|2021-08-31 09:13:10|5394.48|5394.48|5394.13|5394.13|5394.48|5394.48|5394.13|5394.13|0
1630401230000|2021-08-31 09:13:50|5393.42|5393.42|5392.71|5392.71|5393.42|5393.42|5392.71|5392.71|0
1630401240000|2021-08-31 09:14:00|5392.35|5392.35|5392.35|5392.35|5392.35|5392.35|5392.35|5392.35|0
1630401250000|2021-08-31 09:14:10|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|0
1630401270000|2021-08-31 09:14:30|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|0
1630401280000|2021-08-31 09:14:40|5392.72|5392.72|5391.3|5391.3|5392.72|5392.72|5391.3|5391.3|0
1630401290000|2021-08-31 09:14:50|5391.65|5391.65|5391.18|5391.18|5391.65|5391.65|5391.18|5391.18|0
1630401310000|2021-08-31 09:15:10|5390.84|5390.84|5390.84|5390.84|5390.84|5390.84|5390.84|5390.84|0
1630401340000|2021-08-31 09:15:40|5391.43|5391.43|5391.79|5391.79|5391.79|5391.79|5391.43|5391.43|0
1630401360000|2021-08-31 09:16:00|5392.14|5392.14|5392.14|5392.14|5392.14|5392.14|5392.14|5392.14|0
1630401370000|2021-08-31 09:16:10|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|5392.48|0
1630401390000|2021-08-31 09:16:30|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|5392.84|0
1630401400000|2021-08-31 09:16:40|5393.46|5393.46|5393.81|5393.81|5393.81|5393.81|5393.46|5393.46|0
1630401410000|2021-08-31 09:16:50|5392.75|5392.75|5393.1|5393.1|5393.1|5393.1|5392.75|5392.75|0
1630401420000|2021-08-31 09:17:00|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|0
1630401440000|2021-08-31 09:17:20|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|5392.04|0
1630401450000|2021-08-31 09:17:30|5391.33|5391.33|5390.99|5390.99|5391.33|5391.33|5390.99|5390.99|0
1630401480000|2021-08-31 09:18:00|5392.04|5392.04|5392.28|5392.28|5392.28|5392.28|5392.04|5392.04|0
1630401510000|2021-08-31 09:18:30|5392.99|5392.99|5393.27|5393.27|5393.27|5393.27|5392.99|5392.99|0
1630401550000|2021-08-31 09:19:10|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|0
1630401560000|2021-08-31 09:19:20|5393.85|5393.85|5395.25|5395.25|5395.96|5395.96|5393.85|5393.85|0
1630401590000|2021-08-31 09:19:50|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|0
1630401600000|2021-08-31 09:20:00|5394.56|5394.56|5394.2|5394.2|5394.56|5394.56|5394.2|5394.2|0
1630401640000|2021-08-31 09:20:40|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|0
1630401650000|2021-08-31 09:20:50|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|0
1630401670000|2021-08-31 09:21:10|5394.56|5394.56|5395.27|5395.27|5395.27|5395.27|5394.56|5394.56|0
1630401680000|2021-08-31 09:21:20|5395.61|5395.61|5396.9|5396.9|5396.9|5396.9|5395.61|5395.61|0
1630401700000|2021-08-31 09:21:40|5396.66|5396.66|5397.02|5397.02|5397.02|5397.02|5396.66|5396.66|0
1630401720000|2021-08-31 09:22:00|5396.66|5396.66|5396.54|5396.54|5396.66|5396.66|5396.54|5396.54|0
1630401740000|2021-08-31 09:22:20|5396.31|5396.31|5395.84|5395.84|5396.31|5396.31|5395.84|5395.84|0
1630401750000|2021-08-31 09:22:30|5396.19|5396.19|5396.89|5396.89|5397.24|5397.24|5396.19|5396.19|0
1630401790000|2021-08-31 09:23:10|5397.12|5397.12|5396.53|5396.53|5397.24|5397.24|5396.18|5396.18|0
1630401800000|2021-08-31 09:23:20|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|0
1630401830000|2021-08-31 09:23:50|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|0
1630401840000|2021-08-31 09:24:00|5396.65|5396.65|5396.41|5396.41|5396.65|5396.65|5396.41|5396.41|0
1630401880000|2021-08-31 09:24:40|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|0
1630401960000|2021-08-31 09:26:00|5397|5397|5397|5397|5397|5397|5397|5397|0
1630401980000|2021-08-31 09:26:20|5397.71|5397.71|5395.83|5395.83|5397.71|5397.71|5395.59|5395.59|0
1630401990000|2021-08-31 09:26:30|5395.59|5395.59|5395.95|5395.95|5395.95|5395.95|5395.59|5395.59|0
1630402000000|2021-08-31 09:26:40|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1630402010000|2021-08-31 09:26:50|5396.07|5396.07|5396.43|5396.43|5396.43|5396.43|5396.07|5396.07|0
1630402020000|2021-08-31 09:27:00|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|0
1630402030000|2021-08-31 09:27:10|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|0
1630402090000|2021-08-31 09:28:10|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|0
1630402110000|2021-08-31 09:28:30|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|0
1630402130000|2021-08-31 09:28:50|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|0
1630402140000|2021-08-31 09:29:00|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1630402150000|2021-08-31 09:29:10|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|0
1630402170000|2021-08-31 09:29:30|5393.36|5393.36|5392.65|5392.65|5393.36|5393.36|5392.65|5392.65|0
1630402190000|2021-08-31 09:29:50|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|0
1630402200000|2021-08-31 09:30:00|5392.65|5392.65|5393.64|5393.64|5393.64|5393.64|5392.65|5392.65|0
1630402210000|2021-08-31 09:30:10|5393.92|5393.92|5393.92|5393.92|5393.92|5393.92|5393.92|5393.92|0
1630402230000|2021-08-31 09:30:30|5394.63|5394.63|5394.29|5394.29|5394.63|5394.63|5394.29|5394.29|0
1630402250000|2021-08-31 09:30:50|5394.18|5394.18|5395.43|5395.43|5395.43|5395.43|5394.18|5394.18|0
1630402260000|2021-08-31 09:31:00|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|0
1630402290000|2021-08-31 09:31:30|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|0
1630402300000|2021-08-31 09:31:40|5397.32|5397.32|5397.44|5397.44|5397.44|5397.44|5397.32|5397.32|0
1630402330000|2021-08-31 09:32:10|5397.68|5397.68|5398.16|5398.16|5398.16|5398.16|5397.68|5397.68|0
1630402340000|2021-08-31 09:32:20|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|5398.51|0
1630402370000|2021-08-31 09:32:50|5398.75|5398.75|5399.39|5399.39|5399.39|5399.39|5398.75|5398.75|0
1630402390000|2021-08-31 09:33:10|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|0
1630402400000|2021-08-31 09:33:20|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|5400.45|0
1630402410000|2021-08-31 09:33:30|5400.79|5400.79|5401.13|5401.13|5401.13|5401.13|5400.79|5400.79|0
1630402420000|2021-08-31 09:33:40|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|0
1630402430000|2021-08-31 09:33:50|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|5402.2|0
1630402440000|2021-08-31 09:34:00|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|5401.84|0
1630402450000|2021-08-31 09:34:10|5401.49|5401.49|5401.61|5401.61|5401.61|5401.61|5401.49|5401.49|0
1630402460000|2021-08-31 09:34:20|5401.96|5401.96|5401.96|5401.96|5401.96|5401.96|5401.96|5401.96|0
1630402480000|2021-08-31 09:34:40|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|0
1630402500000|2021-08-31 09:35:00|5402.88|5402.88|5402.88|5402.88|5402.88|5402.88|5402.88|5402.88|0
1630402510000|2021-08-31 09:35:10|5403.23|5403.23|5402.28|5402.28|5403.23|5403.23|5402.28|5402.28|0
1630402520000|2021-08-31 09:35:20|5402.52|5402.52|5402.18|5402.18|5402.52|5402.52|5402.18|5402.18|0
1630402530000|2021-08-31 09:35:30|5401.83|5401.83|5401.47|5401.47|5401.83|5401.83|5401.47|5401.47|0
1630402550000|2021-08-31 09:35:50|5401.83|5401.83|5401.12|5401.12|5401.83|5401.83|5401.12|5401.12|0
1630402560000|2021-08-31 09:36:00|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|5401.47|0
1630402600000|2021-08-31 09:36:40|5401.75|5401.75|5401.75|5401.75|5401.75|5401.75|5401.75|5401.75|0
1630402610000|2021-08-31 09:36:50|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.28|5401.28|0
1630402620000|2021-08-31 09:37:00|5401.28|5401.28|5400.93|5400.93|5401.28|5401.28|5400.93|5400.93|0
1630402630000|2021-08-31 09:37:10|5400.57|5400.57|5400.57|5400.57|5400.57|5400.57|5400.57|5400.57|0
1630402640000|2021-08-31 09:37:20|5400.45|5400.45|5400.21|5400.21|5400.45|5400.45|5400.21|5400.21|0
1630402670000|2021-08-31 09:37:50|5400.57|5400.57|5400.92|5400.92|5400.92|5400.92|5400.57|5400.57|0
1630402680000|2021-08-31 09:38:00|5400.58|5400.58|5399.87|5399.87|5400.58|5400.58|5399.87|5399.87|0
1630402690000|2021-08-31 09:38:10|5399.76|5399.76|5399.41|5399.41|5399.76|5399.76|5399.41|5399.41|0
1630402700000|2021-08-31 09:38:20|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1630402750000|2021-08-31 09:39:10|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|0
1630402790000|2021-08-31 09:39:50|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|5399.29|0
1630402800000|2021-08-31 09:40:00|5400.36|5400.36|5400.12|5400.12|5400.36|5400.36|5400.12|5400.12|0
1630402810000|2021-08-31 09:40:10|5400|5400|5399.89|5399.89|5400|5400|5399.89|5399.89|0
1630402820000|2021-08-31 09:40:20|5400.47|5400.47|5400.81|5400.81|5400.81|5400.81|5400.47|5400.47|0
1630402870000|2021-08-31 09:41:10|5401.16|5401.16|5401.4|5401.4|5401.4|5401.4|5401.16|5401.16|0
1630402880000|2021-08-31 09:41:20|5401.76|5401.76|5401.76|5401.76|5401.76|5401.76|5401.76|5401.76|0
1630402890000|2021-08-31 09:41:30|5401.4|5401.4|5401.4|5401.4|5401.4|5401.4|5401.4|5401.4|0
1630402910000|2021-08-31 09:41:50|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|0
1630402920000|2021-08-31 09:42:00|5402.04|5402.04|5402.66|5402.66|5402.66|5402.66|5402.04|5402.04|0
1630402980000|2021-08-31 09:43:00|5403.37|5403.37|5404.79|5404.79|5404.79|5404.79|5403.37|5403.37|0
1630403000000|2021-08-31 09:43:20|5405.03|5405.03|5405.15|5405.15|5405.15|5405.15|5405.03|5405.03|0
1630403010000|2021-08-31 09:43:30|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|0
1630403020000|2021-08-31 09:43:40|5405.86|5405.86|5405.8|5405.8|5405.86|5405.86|5405.52|5405.52|0
1630403030000|2021-08-31 09:43:50|5405.44|5405.44|5405.8|5405.8|5405.8|5405.8|5405.09|5405.09|0
1630403040000|2021-08-31 09:44:00|5406.08|5406.08|5405.03|5405.03|5406.08|5406.08|5405.03|5405.03|0
1630403050000|2021-08-31 09:44:10|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|0
1630403070000|2021-08-31 09:44:30|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|5404.39|0
1630403090000|2021-08-31 09:44:50|5404.15|5404.15|5403.92|5403.92|5404.15|5404.15|5403.92|5403.92|0
1630403100000|2021-08-31 09:45:00|5403.64|5403.64|5403.75|5403.75|5403.75|5403.75|5403.64|5403.64|0
1630403140000|2021-08-31 09:45:40|5403.47|5403.47|5402.42|5402.42|5403.47|5403.47|5402.42|5402.42|0
1630403160000|2021-08-31 09:46:00|5402.07|5402.07|5401.83|5401.83|5402.07|5402.07|5401.83|5401.83|0
1630403180000|2021-08-31 09:46:20|5401.95|5401.95|5402.3|5402.3|5402.3|5402.3|5401.59|5401.59|0
1630403190000|2021-08-31 09:46:30|5401.96|5401.96|5401.25|5401.25|5401.96|5401.96|5401.25|5401.25|0
1630403200000|2021-08-31 09:46:40|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|0
1630403210000|2021-08-31 09:46:50|5400.26|5400.26|5400.03|5400.03|5400.26|5400.26|5400.03|5400.03|0
1630403220000|2021-08-31 09:47:00|5399.68|5399.68|5399.68|5399.68|5399.68|5399.68|5399.68|5399.68|0
1630403250000|2021-08-31 09:47:30|5398.97|5398.97|5398.97|5398.97|5398.97|5398.97|5398.61|5398.61|0
1630403260000|2021-08-31 09:47:40|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|0
1630403300000|2021-08-31 09:48:20|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|5399.21|0
1630403310000|2021-08-31 09:48:30|5398.85|5398.85|5398.73|5398.73|5398.85|5398.85|5398.73|5398.73|0
1630403320000|2021-08-31 09:48:40|5398.5|5398.5|5398.5|5398.5|5398.5|5398.5|5398.5|5398.5|0
1630403330000|2021-08-31 09:48:50|5397.79|5397.79|5397.5|5397.5|5397.79|5397.79|5397.5|5397.5|0
1630403340000|2021-08-31 09:49:00|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|0
1630403360000|2021-08-31 09:49:20|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1630403370000|2021-08-31 09:49:30|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|5397.16|0
1630403380000|2021-08-31 09:49:40|5397.52|5397.52|5397.95|5397.95|5398.23|5398.23|5397.52|5397.52|0
1630403390000|2021-08-31 09:49:50|5397.59|5397.59|5397.24|5397.24|5397.59|5397.59|5397.24|5397.24|0
1630403400000|2021-08-31 09:50:00|5396.76|5396.76|5396.58|5396.58|5396.76|5396.76|5395.47|5395.47|0
1630403420000|2021-08-31 09:50:20|5396.23|5396.23|5396.23|5396.23|5396.23|5396.23|5396.23|5396.23|0
1630403450000|2021-08-31 09:50:50|5396.58|5396.58|5396.58|5396.58|5396.58|5396.58|5396.58|5396.58|0
1630403500000|2021-08-31 09:51:40|5396.3|5396.3|5396.58|5396.58|5396.58|5396.58|5396.3|5396.3|0
1630403510000|2021-08-31 09:51:50|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|5396.94|0
1630403520000|2021-08-31 09:52:00|5397.18|5397.18|5397.89|5397.89|5397.89|5397.89|5397.18|5397.18|0
1630403530000|2021-08-31 09:52:10|5398.13|5398.13|5398.13|5398.13|5398.13|5398.13|5398.13|5398.13|0
1630403560000|2021-08-31 09:52:40|5398.47|5398.47|5398.47|5398.47|5398.81|5398.81|5398.47|5398.47|0
1630403570000|2021-08-31 09:52:50|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1630403580000|2021-08-31 09:53:00|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|5398.82|0
1630403630000|2021-08-31 09:53:50|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|0
1630403690000|2021-08-31 09:54:50|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|5398.11|0
1630403700000|2021-08-31 09:55:00|5398.35|5398.35|5398.7|5398.7|5398.7|5398.7|5398.35|5398.35|0
1630403720000|2021-08-31 09:55:20|5398.35|5398.35|5399.06|5399.06|5399.06|5399.06|5398.35|5398.35|0
1630403760000|2021-08-31 09:56:00|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|0
1630403780000|2021-08-31 09:56:20|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1630403790000|2021-08-31 09:56:30|5399.65|5399.65|5399.77|5399.77|5399.77|5399.77|5399.65|5399.65|0
1630403820000|2021-08-31 09:57:00|5399.41|5399.41|5399.77|5399.77|5399.77|5399.77|5399.41|5399.41|0
1630403840000|2021-08-31 09:57:20|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|0
1630403850000|2021-08-31 09:57:30|5400.94|5400.94|5400.94|5400.94|5400.94|5400.94|5400.94|5400.94|0
1630403870000|2021-08-31 09:57:50|5400.58|5400.58|5399.87|5399.87|5400.58|5400.58|5399.87|5399.87|0
1630403880000|2021-08-31 09:58:00|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|5400.58|0
1630403890000|2021-08-31 09:58:10|5400.92|5400.92|5400.92|5400.92|5400.92|5400.92|5400.92|5400.92|0
1630403900000|2021-08-31 09:58:20|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|5400.64|0
1630403910000|2021-08-31 09:58:30|5400.41|5400.41|5400.41|5400.41|5400.41|5400.41|5400.41|5400.41|0
1630403930000|2021-08-31 09:58:50|5400.05|5400.05|5400.05|5400.05|5400.05|5400.05|5399.7|5399.7|0
1630403940000|2021-08-31 09:59:00|5399.7|5399.7|5398.99|5398.99|5399.7|5399.7|5398.99|5398.99|0
1630403950000|2021-08-31 09:59:10|5398.64|5398.64|5398.88|5398.88|5398.88|5398.88|5398.64|5398.64|0
1630403960000|2021-08-31 09:59:20|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|5399.23|0
1630403970000|2021-08-31 09:59:30|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|5400.18|0
1630403990000|2021-08-31 09:59:50|5399.9|5399.9|5399.24|5399.24|5399.9|5399.9|5398.84|5398.84|0
1630404000000|2021-08-31 10:00:00|5399.35|5399.35|5399.35|5399.35|5399.35|5399.35|5399.35|5399.35|0
1630404010000|2021-08-31 10:00:10|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|0
1630404050000|2021-08-31 10:00:50|5398.29|5398.29|5398.05|5398.05|5398.29|5398.29|5398.05|5398.05|0
1630404060000|2021-08-31 10:01:00|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1630404080000|2021-08-31 10:01:20|5396.72|5396.72|5396.24|5396.24|5396.72|5396.72|5396.24|5396.24|0
1630404090000|2021-08-31 10:01:30|5395.89|5395.89|5395.49|5395.49|5395.89|5395.89|5395.13|5395.13|0
1630404100000|2021-08-31 10:01:40|5395.6|5395.6|5396.31|5396.31|5396.31|5396.31|5395.6|5395.6|0
1630404130000|2021-08-31 10:02:10|5395.6|5395.6|5395.6|5395.6|5395.6|5395.6|5395.6|5395.6|0
1630404170000|2021-08-31 10:02:50|5395.25|5395.25|5395.25|5395.25|5395.25|5395.25|5395.25|5395.25|0
1630404190000|2021-08-31 10:03:10|5395.96|5395.96|5396.67|5396.67|5396.67|5396.67|5395.96|5395.96|0
1630404200000|2021-08-31 10:03:20|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|0
1630404230000|2021-08-31 10:03:50|5395.6|5395.6|5395.01|5395.01|5395.6|5395.6|5395.01|5395.01|0
1630404250000|2021-08-31 10:04:10|5395.37|5395.37|5395.37|5395.37|5395.37|5395.37|5395.37|5395.37|0
1630404270000|2021-08-31 10:04:30|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1630404290000|2021-08-31 10:04:50|5395.01|5395.01|5396.31|5396.31|5396.31|5396.31|5395.01|5395.01|0
1630404310000|2021-08-31 10:05:10|5396.55|5396.55|5396.55|5396.55|5396.55|5396.55|5396.55|5396.55|0
1630404330000|2021-08-31 10:05:30|5397.97|5397.97|5398.09|5398.09|5398.09|5398.09|5397.97|5397.97|0
1630404350000|2021-08-31 10:05:50|5397.38|5397.38|5397.03|5397.03|5397.38|5397.38|5397.03|5397.03|0
1630404380000|2021-08-31 10:06:20|5397.5|5397.5|5397.03|5397.03|5397.5|5397.5|5397.03|5397.03|0
1630404410000|2021-08-31 10:06:50|5397.74|5397.74|5398.32|5398.32|5398.32|5398.32|5397.74|5397.74|0
1630404430000|2021-08-31 10:07:10|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|0
1630404440000|2021-08-31 10:07:20|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|5398.08|0
1630404460000|2021-08-31 10:07:40|5398.2|5398.2|5398.2|5398.2|5398.2|5398.2|5398.2|5398.2|0
1630404470000|2021-08-31 10:07:50|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|5396.78|0
1630404500000|2021-08-31 10:08:20|5397.49|5397.49|5397.21|5397.21|5397.49|5397.49|5397.21|5397.21|0
1630404520000|2021-08-31 10:08:40|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|0
1630404540000|2021-08-31 10:09:00|5397.21|5397.21|5396.86|5396.86|5397.21|5397.21|5396.86|5396.86|0
1630404550000|2021-08-31 10:09:10|5396.5|5396.5|5396.62|5396.62|5396.62|5396.62|5396.5|5396.5|0
1630404560000|2021-08-31 10:09:20|5396.74|5396.74|5398.27|5398.27|5398.27|5398.27|5396.74|5396.74|0
1630404570000|2021-08-31 10:09:30|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|0
1630404640000|2021-08-31 10:10:40|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1630404650000|2021-08-31 10:10:50|5398.04|5398.04|5396.75|5396.75|5398.04|5398.04|5396.75|5396.75|0
1630404660000|2021-08-31 10:11:00|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|0
1630404680000|2021-08-31 10:11:20|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|0
1630404690000|2021-08-31 10:11:30|5396.15|5396.15|5396.86|5396.86|5396.86|5396.86|5396.15|5396.15|0
1630404700000|2021-08-31 10:11:40|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|0
1630404710000|2021-08-31 10:11:50|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|0
1630404720000|2021-08-31 10:12:00|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|0
1630404730000|2021-08-31 10:12:10|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|0
1630404760000|2021-08-31 10:12:40|5394.97|5394.97|5394.97|5394.97|5394.97|5394.97|5394.97|5394.97|0
1630404790000|2021-08-31 10:13:10|5395.32|5395.32|5394.61|5394.61|5395.32|5395.32|5394.61|5394.61|0
1630404800000|2021-08-31 10:13:20|5394.85|5394.85|5395.08|5395.08|5395.08|5395.08|5394.85|5394.85|0
1630404830000|2021-08-31 10:13:50|5395.32|5395.32|5394.68|5394.68|5395.32|5395.32|5394.68|5394.68|0
1630404840000|2021-08-31 10:14:00|5394.8|5394.8|5394.92|5394.92|5394.92|5394.92|5394.56|5394.56|0
1630404860000|2021-08-31 10:14:20|5395.63|5395.63|5395.27|5395.27|5395.63|5395.63|5395.27|5395.27|0
1630404870000|2021-08-31 10:14:30|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|0
1630404880000|2021-08-31 10:14:40|5394.32|5394.32|5393.63|5393.63|5394.32|5394.32|5393.63|5393.63|0
1630404890000|2021-08-31 10:14:50|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|0
1630404900000|2021-08-31 10:15:00|5394.69|5394.69|5394.69|5394.69|5394.69|5394.69|5394.69|5394.69|0
1630404940000|2021-08-31 10:15:40|5393.98|5393.98|5393.63|5393.63|5393.98|5393.98|5393.63|5393.63|0
1630404950000|2021-08-31 10:15:50|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|0
1630404970000|2021-08-31 10:16:10|5393.63|5393.63|5393.63|5393.63|5393.63|5393.63|5393.63|5393.63|0
1630405010000|2021-08-31 10:16:50|5395.76|5395.76|5394.69|5394.69|5395.76|5395.76|5394.69|5394.69|0
1630405020000|2021-08-31 10:17:00|5394.34|5394.34|5393.98|5393.98|5394.34|5394.34|5393.98|5393.98|0
1630405030000|2021-08-31 10:17:10|5393.63|5393.63|5393.75|5393.75|5393.75|5393.75|5393.63|5393.63|0
1630405040000|2021-08-31 10:17:20|5393.98|5393.98|5393.27|5393.27|5393.98|5393.98|5393.27|5393.27|0
1630405060000|2021-08-31 10:17:40|5393.03|5393.03|5393.03|5393.03|5393.03|5393.03|5393.03|5393.03|0
1630405070000|2021-08-31 10:17:50|5392.69|5392.69|5393.04|5393.04|5393.04|5393.04|5392.69|5392.69|0
1630405080000|2021-08-31 10:18:00|5393.4|5393.4|5393.74|5393.74|5393.74|5393.74|5393.4|5393.4|0
1630405090000|2021-08-31 10:18:10|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|0
1630405110000|2021-08-31 10:18:30|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|0
1630405120000|2021-08-31 10:18:40|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|0
1630405130000|2021-08-31 10:18:50|5395.97|5395.97|5396.25|5396.25|5396.25|5396.25|5395.97|5395.97|0
1630405140000|2021-08-31 10:19:00|5397.32|5397.32|5397.31|5397.31|5397.66|5397.66|5397.31|5397.31|0
1630405150000|2021-08-31 10:19:10|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|0
1630405190000|2021-08-31 10:19:50|5398.01|5398.01|5398.01|5398.01|5398.01|5398.01|5398.01|5398.01|0
1630405200000|2021-08-31 10:20:00|5397.66|5397.66|5397.66|5397.66|5397.66|5397.66|5397.66|5397.66|0
1630405220000|2021-08-31 10:20:20|5397.42|5397.42|5397.07|5397.07|5397.42|5397.42|5397.07|5397.07|0
1630405240000|2021-08-31 10:20:40|5397.19|5397.19|5396.2|5396.2|5397.19|5397.19|5396.2|5396.2|0
1630405250000|2021-08-31 10:20:50|5396.08|5396.08|5395.26|5395.26|5396.08|5396.08|5395.26|5395.26|0
1630405260000|2021-08-31 10:21:00|5394.55|5394.55|5394.67|5394.67|5394.67|5394.67|5394.55|5394.55|0
1630405270000|2021-08-31 10:21:10|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|0
1630405280000|2021-08-31 10:21:20|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|5395.26|0
1630405340000|2021-08-31 10:22:20|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|0
1630405360000|2021-08-31 10:22:40|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|0
1630405390000|2021-08-31 10:23:10|5396.44|5396.44|5396.92|5396.92|5396.92|5396.92|5396.44|5396.44|0
1630405400000|2021-08-31 10:23:20|5397.16|5397.16|5397.5|5397.5|5397.5|5397.5|5397.16|5397.16|0
1630405420000|2021-08-31 10:23:40|5397.85|5397.85|5397.85|5397.85|5397.85|5397.85|5397.85|5397.85|0
1630405450000|2021-08-31 10:24:10|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1630405460000|2021-08-31 10:24:20|5397.14|5397.14|5396.78|5396.78|5397.14|5397.14|5396.78|5396.78|0
1630405470000|2021-08-31 10:24:30|5396.43|5396.43|5396.2|5396.2|5396.55|5396.55|5396.2|5396.2|0
1630405480000|2021-08-31 10:24:40|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|5395.84|0
1630405550000|2021-08-31 10:25:50|5395.01|5395.01|5394.18|5394.18|5395.01|5395.01|5394.18|5394.18|0
1630405570000|2021-08-31 10:26:10|5394.54|5394.54|5394.77|5394.77|5394.77|5394.77|5394.54|5394.54|0
1630405590000|2021-08-31 10:26:30|5394.42|5394.42|5394.18|5394.18|5394.42|5394.42|5394.18|5394.18|0
1630405600000|2021-08-31 10:26:40|5395.25|5395.25|5395.25|5395.25|5395.25|5395.25|5395.25|5395.25|0
1630405610000|2021-08-31 10:26:50|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|5394.54|0
1630405640000|2021-08-31 10:27:20|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|0
1630405660000|2021-08-31 10:27:40|5395.25|5395.25|5395.96|5395.96|5395.96|5395.96|5395.25|5395.25|0
1630405670000|2021-08-31 10:27:50|5396.31|5396.31|5396.07|5396.07|5396.31|5396.31|5395.96|5395.96|0
1630405680000|2021-08-31 10:28:00|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|5396.31|0
1630405690000|2021-08-31 10:28:10|5397.38|5397.38|5398.07|5398.07|5398.43|5398.43|5397.38|5397.38|0
1630405700000|2021-08-31 10:28:20|5398.19|5398.19|5398.19|5398.19|5398.19|5398.19|5398.19|5398.19|0
1630405720000|2021-08-31 10:28:40|5397.84|5397.84|5397.72|5397.72|5397.84|5397.84|5397.6|5397.6|0
1630405740000|2021-08-31 10:29:00|5397.01|5397.01|5397.01|5397.01|5397.01|5397.01|5397.01|5397.01|0
1630405750000|2021-08-31 10:29:10|5396.65|5396.65|5396.31|5396.31|5396.65|5396.65|5396.31|5396.31|0
1630405800000|2021-08-31 10:30:00|5396.55|5396.55|5396.79|5396.79|5396.79|5396.79|5396.55|5396.55|0
1630405810000|2021-08-31 10:30:10|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|5397.13|0
1630405820000|2021-08-31 10:30:20|5397.01|5397.01|5397.13|5397.13|5397.13|5397.13|5397.01|5397.01|0
1630405830000|2021-08-31 10:30:30|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|5397.49|0
1630405870000|2021-08-31 10:31:10|5397.83|5397.83|5397.83|5397.83|5397.83|5397.83|5397.83|5397.83|0
1630405880000|2021-08-31 10:31:20|5397.95|5397.95|5397.95|5397.95|5397.95|5397.95|5397.95|5397.95|0
1630405890000|2021-08-31 10:31:30|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|5399.72|0
1630405910000|2021-08-31 10:31:50|5399.37|5399.37|5399.01|5399.01|5399.37|5399.37|5399.01|5399.01|0
1630405920000|2021-08-31 10:32:00|5398.77|5398.77|5397.58|5397.58|5398.77|5398.77|5397.58|5397.58|0
1630405930000|2021-08-31 10:32:10|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|5397.24|0
1630405940000|2021-08-31 10:32:20|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|5396.96|0
1630405950000|2021-08-31 10:32:30|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|0
1630405970000|2021-08-31 10:32:50|5396.37|5396.37|5396.25|5396.25|5396.37|5396.37|5396.25|5396.25|0
1630405980000|2021-08-31 10:33:00|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|0
1630405990000|2021-08-31 10:33:10|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1630406070000|2021-08-31 10:34:30|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|5395.9|0
1630406090000|2021-08-31 10:34:50|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1630406130000|2021-08-31 10:35:30|5395.66|5395.66|5394.95|5394.95|5395.66|5395.66|5394.95|5394.95|0
1630406170000|2021-08-31 10:36:10|5394.6|5394.6|5395.08|5395.08|5395.08|5395.08|5394.25|5394.25|0
1630406180000|2021-08-31 10:36:20|5395.44|5395.44|5395.08|5395.08|5395.44|5395.44|5395.08|5395.08|0
1630406190000|2021-08-31 10:36:30|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1630406200000|2021-08-31 10:36:40|5395.72|5395.72|5395.44|5395.44|5395.72|5395.72|5395.44|5395.44|0
1630406220000|2021-08-31 10:37:00|5395.08|5395.08|5395.08|5395.08|5395.08|5395.08|5395.08|5395.08|0
1630406230000|2021-08-31 10:37:10|5394.37|5394.37|5394.77|5394.77|5394.77|5394.77|5394.37|5394.37|0
1630406260000|2021-08-31 10:37:40|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|0
1630406270000|2021-08-31 10:37:50|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1630406290000|2021-08-31 10:38:10|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1630406310000|2021-08-31 10:38:30|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1630406320000|2021-08-31 10:38:40|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1630406330000|2021-08-31 10:38:50|5395.36|5395.36|5395.6|5395.6|5395.6|5395.6|5395.36|5395.36|0
1630406340000|2021-08-31 10:39:00|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|5396.66|0
1630406360000|2021-08-31 10:39:20|5397.35|5397.35|5397.35|5397.35|5397.35|5397.35|5397.35|5397.35|0
1630406370000|2021-08-31 10:39:30|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|5397.46|0
1630406380000|2021-08-31 10:39:40|5397.58|5397.58|5397.58|5397.58|5397.58|5397.58|5397.58|5397.58|0
1630406400000|2021-08-31 10:40:00|5397.82|5397.82|5397.82|5397.82|5397.82|5397.82|5397.82|5397.82|0
1630406410000|2021-08-31 10:40:10|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|5397.47|0
1630406460000|2021-08-31 10:41:00|5397.82|5397.82|5398.29|5398.29|5398.29|5398.29|5397.82|5397.82|0
1630406490000|2021-08-31 10:41:30|5399|5399|5398.65|5398.65|5399|5399|5398.65|5398.65|0
1630406510000|2021-08-31 10:41:50|5398.77|5398.77|5398.06|5398.06|5398.77|5398.77|5398.06|5398.06|0
1630406530000|2021-08-31 10:42:10|5398.41|5398.41|5398.41|5398.41|5398.41|5398.41|5398.41|5398.41|0
1630406550000|2021-08-31 10:42:30|5398.06|5398.06|5398.06|5398.06|5398.06|5398.06|5398.06|5398.06|0
1630406580000|2021-08-31 10:43:00|5397.82|5397.82|5397.46|5397.46|5397.82|5397.82|5397.46|5397.46|0
1630406600000|2021-08-31 10:43:20|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|5397.11|0
1630406610000|2021-08-31 10:43:30|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|5396.75|0
1630406640000|2021-08-31 10:44:00|5396.23|5396.23|5395.65|5395.65|5396.23|5396.23|5395.65|5395.65|0
1630406650000|2021-08-31 10:44:10|5394.93|5394.93|5394.25|5394.25|5394.93|5394.93|5394.25|5394.25|0
1630406670000|2021-08-31 10:44:30|5392.47|5392.47|5392.83|5392.83|5392.83|5392.83|5392.47|5392.47|0
1630406680000|2021-08-31 10:44:40|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|0
1630406710000|2021-08-31 10:45:10|5393.54|5393.54|5393.97|5393.97|5394.25|5394.25|5393.54|5393.54|0
1630406740000|2021-08-31 10:45:40|5393.61|5393.61|5393.26|5393.26|5393.61|5393.61|5393.26|5393.26|0
1630406750000|2021-08-31 10:45:50|5392.67|5392.67|5389.02|5389.02|5392.78|5392.78|5389.02|5389.02|0
1630406760000|2021-08-31 10:46:00|5388.9|5388.9|5387.96|5387.96|5388.9|5388.9|5386.89|5386.89|0
1630406770000|2021-08-31 10:46:10|5386.89|5386.89|5384.26|5384.26|5386.89|5386.89|5384.26|5384.26|0
1630406780000|2021-08-31 10:46:20|5383.21|5383.21|5384.62|5384.62|5384.62|5384.62|5382.85|5382.85|0
1630406790000|2021-08-31 10:46:30|5384.98|5384.98|5383.91|5383.91|5384.98|5384.98|5383.91|5383.91|0
1630406800000|2021-08-31 10:46:40|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|0
1630406810000|2021-08-31 10:46:50|5383.92|5383.92|5386.29|5386.29|5386.29|5386.29|5383.92|5383.92|0
1630406820000|2021-08-31 10:47:00|5386.97|5386.97|5384.84|5384.84|5386.97|5386.97|5384.84|5384.84|0
1630406840000|2021-08-31 10:47:20|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|0
1630406850000|2021-08-31 10:47:30|5385.67|5385.67|5386.49|5386.49|5386.49|5386.49|5385.67|5385.67|0
1630406860000|2021-08-31 10:47:40|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1630406880000|2021-08-31 10:48:00|5388.51|5388.51|5388.15|5388.15|5388.51|5388.51|5388.15|5388.15|0
1630406890000|2021-08-31 10:48:10|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|5388.51|0
1630406900000|2021-08-31 10:48:20|5388.86|5388.86|5388.86|5388.86|5388.86|5388.86|5388.74|5388.74|0
1630406910000|2021-08-31 10:48:30|5389.21|5389.21|5388.98|5388.98|5389.21|5389.21|5388.98|5388.98|0
1630406930000|2021-08-31 10:48:50|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|5388.74|0
1630406950000|2021-08-31 10:49:10|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|5387.68|0
1630406960000|2021-08-31 10:49:20|5387.33|5387.33|5387.1|5387.1|5387.33|5387.33|5387.1|5387.1|0
1630406980000|2021-08-31 10:49:40|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|0
1630406990000|2021-08-31 10:49:50|5387.1|5387.1|5386.74|5386.74|5387.1|5387.1|5386.74|5386.74|0
1630407000000|2021-08-31 10:50:00|5386.03|5386.03|5385.21|5385.21|5386.03|5386.03|5385.21|5385.21|0
1630407020000|2021-08-31 10:50:20|5384.98|5384.98|5385.09|5385.09|5385.09|5385.09|5384.98|5384.98|0
1630407040000|2021-08-31 10:50:40|5383.67|5383.67|5383.32|5383.32|5383.67|5383.67|5383.32|5383.32|0
1630407080000|2021-08-31 10:51:20|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|0
1630407100000|2021-08-31 10:51:40|5383.56|5383.56|5383.67|5383.67|5383.91|5383.91|5383.56|5383.56|0
1630407110000|2021-08-31 10:51:50|5384.03|5384.03|5384.15|5384.15|5384.5|5384.5|5383.79|5383.79|0
1630407120000|2021-08-31 10:52:00|5384.5|5384.5|5383.91|5383.91|5384.5|5384.5|5383.91|5383.91|0
1630407130000|2021-08-31 10:52:10|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|5382.85|0
1630407150000|2021-08-31 10:52:30|5382.49|5382.49|5382.86|5382.86|5382.86|5382.86|5382.15|5382.15|0
1630407180000|2021-08-31 10:53:00|5384.28|5384.28|5385.45|5385.45|5385.45|5385.45|5384.28|5384.28|0
1630407200000|2021-08-31 10:53:20|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1630407210000|2021-08-31 10:53:30|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|0
1630407220000|2021-08-31 10:53:40|5386.05|5386.05|5385.34|5385.34|5386.05|5386.05|5385.34|5385.34|0
1630407230000|2021-08-31 10:53:50|5385.69|5385.69|5386.05|5386.05|5386.05|5386.05|5385.69|5385.69|0
1630407250000|2021-08-31 10:54:10|5386.76|5386.76|5386.05|5386.05|5386.76|5386.76|5386.05|5386.05|0
1630407270000|2021-08-31 10:54:30|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|5386.4|0
1630407300000|2021-08-31 10:55:00|5386.76|5386.76|5386.4|5386.4|5386.76|5386.76|5386.4|5386.4|0
1630407310000|2021-08-31 10:55:10|5385.81|5385.81|5384.74|5384.74|5385.81|5385.81|5384.5|5384.5|0
1630407320000|2021-08-31 10:55:20|5384.62|5384.62|5384.62|5384.62|5384.98|5384.98|5384.27|5384.27|0
1630407330000|2021-08-31 10:55:30|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1630407340000|2021-08-31 10:55:40|5384.62|5384.62|5385.33|5385.33|5385.33|5385.33|5384.62|5384.62|0
1630407360000|2021-08-31 10:56:00|5385.57|5385.57|5386.99|5386.99|5386.99|5386.99|5385.57|5385.57|0
1630407380000|2021-08-31 10:56:20|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|0
1630407390000|2021-08-31 10:56:30|5389.48|5389.48|5388.77|5388.77|5389.48|5389.48|5388.77|5388.77|0
1630407400000|2021-08-31 10:56:40|5388.41|5388.41|5388.06|5388.06|5388.41|5388.41|5388.06|5388.06|0
1630407420000|2021-08-31 10:57:00|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1630407450000|2021-08-31 10:57:30|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|0
1630407470000|2021-08-31 10:57:50|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|5387.7|0
1630407480000|2021-08-31 10:58:00|5387.94|5387.94|5387.94|5387.94|5388.3|5388.3|5387.94|5387.94|0
1630407490000|2021-08-31 10:58:10|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|5388.3|0
1630407510000|2021-08-31 10:58:30|5387.59|5387.59|5387.01|5387.01|5387.59|5387.59|5387.01|5387.01|0
1630407530000|2021-08-31 10:58:50|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1630407540000|2021-08-31 10:59:00|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|5386.3|0
1630407550000|2021-08-31 10:59:10|5385.23|5385.23|5386.65|5386.65|5386.65|5386.65|5385.23|5385.23|0
1630407560000|2021-08-31 10:59:20|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|0
1630407590000|2021-08-31 10:59:50|5386.89|5386.89|5388.42|5388.42|5388.7|5388.7|5386.89|5386.89|0
1630407600000|2021-08-31 11:00:00|5388.66|5388.66|5387.95|5387.95|5388.66|5388.66|5387.6|5387.6|0
1630407610000|2021-08-31 11:00:10|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|5388.19|0
1630407620000|2021-08-31 11:00:20|5387.91|5387.91|5387.31|5387.31|5387.91|5387.91|5387.31|5387.31|0
1630407640000|2021-08-31 11:00:40|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|5386.25|0
1630407650000|2021-08-31 11:00:50|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|5386.01|0
1630407660000|2021-08-31 11:01:00|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|0
1630407670000|2021-08-31 11:01:10|5385.65|5385.65|5386.01|5386.01|5386.01|5386.01|5385.65|5385.65|0
1630407690000|2021-08-31 11:01:30|5386.24|5386.24|5385.3|5385.3|5386.24|5386.24|5385.3|5385.3|0
1630407700000|2021-08-31 11:01:40|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|5385.65|0
1630407710000|2021-08-31 11:01:50|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|0
1630407730000|2021-08-31 11:02:10|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|0
1630407740000|2021-08-31 11:02:20|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|0
1630407750000|2021-08-31 11:02:30|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|0
1630407760000|2021-08-31 11:02:40|5385.06|5385.06|5385.42|5385.42|5385.42|5385.42|5385.06|5385.06|0
1630407780000|2021-08-31 11:03:00|5385.06|5385.06|5384.35|5384.35|5385.06|5385.06|5384.35|5384.35|0
1630407800000|2021-08-31 11:03:20|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1630407830000|2021-08-31 11:03:50|5385.42|5385.42|5385.76|5385.76|5385.76|5385.76|5385.42|5385.42|0
1630407870000|2021-08-31 11:04:30|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|5385.42|0
1630407900000|2021-08-31 11:05:00|5385.77|5385.77|5386.01|5386.01|5386.01|5386.01|5385.77|5385.77|0
1630407910000|2021-08-31 11:05:10|5385.42|5385.42|5385.06|5385.06|5385.42|5385.42|5384.72|5384.72|0
1630407920000|2021-08-31 11:05:20|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|0
1630407950000|2021-08-31 11:05:50|5384|5384|5384|5384|5384|5384|5384|5384|0
1630407960000|2021-08-31 11:06:00|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1630407970000|2021-08-31 11:06:10|5384|5384|5384|5384|5384|5384|5384|5384|0
1630407980000|2021-08-31 11:06:20|5384.35|5384.35|5385.05|5385.05|5385.05|5385.05|5384.35|5384.35|0
1630408020000|2021-08-31 11:07:00|5384.7|5384.7|5383.99|5383.99|5384.7|5384.7|5383.99|5383.99|0
1630408030000|2021-08-31 11:07:10|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1630408040000|2021-08-31 11:07:20|5383.53|5383.53|5383.29|5383.29|5383.53|5383.53|5383.29|5383.29|0
1630408060000|2021-08-31 11:07:40|5383.17|5383.17|5383.29|5383.29|5383.29|5383.29|5383.17|5383.17|0
1630408080000|2021-08-31 11:08:00|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1630408090000|2021-08-31 11:08:10|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|0
1630408100000|2021-08-31 11:08:20|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|0
1630408110000|2021-08-31 11:08:30|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|0
1630408130000|2021-08-31 11:08:50|5382.48|5382.48|5382.71|5382.71|5382.71|5382.71|5382.48|5382.48|0
1630408170000|2021-08-31 11:09:30|5382.47|5382.47|5382.59|5382.59|5382.59|5382.59|5382.47|5382.47|0
1630408200000|2021-08-31 11:10:00|5384.36|5384.36|5384.01|5384.01|5384.36|5384.36|5384.01|5384.01|0
1630408210000|2021-08-31 11:10:10|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|0
1630408260000|2021-08-31 11:11:00|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|0
1630408270000|2021-08-31 11:11:10|5384.85|5384.85|5385.21|5385.21|5385.21|5385.21|5384.85|5384.85|0
1630408290000|2021-08-31 11:11:30|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|0
1630408310000|2021-08-31 11:11:50|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|0
1630408320000|2021-08-31 11:12:00|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|0
1630408340000|2021-08-31 11:12:20|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|0
1630408350000|2021-08-31 11:12:30|5386.15|5386.15|5385.8|5385.8|5386.15|5386.15|5385.8|5385.8|0
1630408360000|2021-08-31 11:12:40|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|5385.44|0
1630408380000|2021-08-31 11:13:00|5385.09|5385.09|5384.73|5384.73|5385.09|5385.09|5384.73|5384.73|0
1630408400000|2021-08-31 11:13:20|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1630408430000|2021-08-31 11:13:50|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|0
1630408440000|2021-08-31 11:14:00|5385.81|5385.81|5385.93|5385.93|5385.93|5385.93|5385.81|5385.81|0
1630408450000|2021-08-31 11:14:10|5385.58|5385.58|5384.87|5384.87|5385.58|5385.58|5384.87|5384.87|0
1630408470000|2021-08-31 11:14:30|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|0
1630408500000|2021-08-31 11:15:00|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|0
1630408520000|2021-08-31 11:15:20|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1630408550000|2021-08-31 11:15:50|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|5383.82|0
1630408570000|2021-08-31 11:16:10|5383.93|5383.93|5383.58|5383.58|5383.93|5383.93|5383.58|5383.58|0
1630408580000|2021-08-31 11:16:20|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|5383.34|0
1630408600000|2021-08-31 11:16:40|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|0
1630408610000|2021-08-31 11:16:50|5382.75|5382.75|5382.23|5382.23|5382.75|5382.75|5382.23|5382.23|0
1630408650000|2021-08-31 11:17:30|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|0
1630408660000|2021-08-31 11:17:40|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1630408670000|2021-08-31 11:17:50|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1630408680000|2021-08-31 11:18:00|5382.92|5382.92|5382.58|5382.58|5382.92|5382.92|5382.58|5382.58|0
1630408710000|2021-08-31 11:18:30|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|5382.94|0
1630408740000|2021-08-31 11:19:00|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|5382.58|0
1630408750000|2021-08-31 11:19:10|5383.53|5383.53|5383.77|5383.77|5383.77|5383.77|5383.53|5383.53|0
1630408770000|2021-08-31 11:19:30|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|0
1630408790000|2021-08-31 11:19:50|5384.36|5384.36|5385.07|5385.07|5385.07|5385.07|5384.36|5384.36|0
1630408800000|2021-08-31 11:20:00|5384.72|5384.72|5384.72|5384.72|5384.72|5384.72|5384.72|5384.72|0
1630408820000|2021-08-31 11:20:20|5385.07|5385.07|5385.07|5385.07|5385.07|5385.07|5385.07|5385.07|0
1630408830000|2021-08-31 11:20:30|5385.41|5385.41|5385.41|5385.41|5385.41|5385.41|5385.41|5385.41|0
1630408850000|2021-08-31 11:20:50|5385.06|5385.06|5384.59|5384.59|5385.06|5385.06|5384.59|5384.59|0
1630408890000|2021-08-31 11:21:30|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|0
1630408900000|2021-08-31 11:21:40|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|0
1630408920000|2021-08-31 11:22:00|5383.47|5383.47|5382.76|5382.76|5383.47|5383.47|5382.76|5382.76|0
1630408930000|2021-08-31 11:22:10|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1630408990000|2021-08-31 11:23:10|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1630409030000|2021-08-31 11:23:50|5383.71|5383.71|5384.07|5384.07|5384.07|5384.07|5383.71|5383.71|0
1630409050000|2021-08-31 11:24:10|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|0
1630409060000|2021-08-31 11:24:20|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|0
1630409070000|2021-08-31 11:24:30|5384.89|5384.89|5386.12|5386.12|5386.12|5386.12|5384.89|5384.89|0
1630409080000|2021-08-31 11:24:40|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|0
1630409100000|2021-08-31 11:25:00|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1630409120000|2021-08-31 11:25:20|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|0
1630409150000|2021-08-31 11:25:50|5383.75|5383.75|5383.4|5383.4|5383.75|5383.75|5383.4|5383.4|0
1630409160000|2021-08-31 11:26:00|5383.75|5383.75|5383.28|5383.28|5384.11|5384.11|5383.28|5383.28|0
1630409170000|2021-08-31 11:26:10|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|5382.93|0
1630409190000|2021-08-31 11:26:30|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|0
1630409210000|2021-08-31 11:26:50|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|0
1630409220000|2021-08-31 11:27:00|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1630409230000|2021-08-31 11:27:10|5384|5384|5383.64|5383.64|5384|5384|5383.64|5383.64|0
1630409240000|2021-08-31 11:27:20|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|5383.29|0
1630409250000|2021-08-31 11:27:30|5383.4|5383.4|5384.47|5384.47|5384.47|5384.47|5383.4|5383.4|0
1630409260000|2021-08-31 11:27:40|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1630409270000|2021-08-31 11:27:50|5385.06|5385.06|5386.1|5386.1|5386.1|5386.1|5385.06|5385.06|0
1630409280000|2021-08-31 11:28:00|5386.81|5386.81|5387.09|5387.09|5387.09|5387.09|5386.81|5386.81|0
1630409300000|2021-08-31 11:28:20|5385.67|5385.67|5386.38|5386.38|5386.38|5386.38|5385.67|5385.67|0
1630409320000|2021-08-31 11:28:40|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|5387.09|0
1630409360000|2021-08-31 11:29:20|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1630409390000|2021-08-31 11:29:50|5386.97|5386.97|5386.62|5386.62|5386.97|5386.97|5386.62|5386.62|0
1630409410000|2021-08-31 11:30:10|5386.97|5386.97|5386.97|5386.97|5386.97|5386.97|5386.97|5386.97|0
1630409420000|2021-08-31 11:30:20|5386.62|5386.62|5386.97|5386.97|5386.97|5386.97|5386.62|5386.62|0
1630409450000|2021-08-31 11:30:50|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|5386.62|0
1630409470000|2021-08-31 11:31:10|5386.26|5386.26|5386.62|5386.62|5386.74|5386.74|5386.26|5386.26|0
1630409520000|2021-08-31 11:32:00|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1630409530000|2021-08-31 11:32:10|5386.14|5386.14|5385.79|5385.79|5386.14|5386.14|5385.79|5385.79|0
1630409540000|2021-08-31 11:32:20|5385.55|5385.55|5384.85|5384.85|5385.55|5385.55|5384.5|5384.5|0
1630409560000|2021-08-31 11:32:40|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|5385.09|0
1630409610000|2021-08-31 11:33:30|5384.03|5384.03|5384.74|5384.74|5384.74|5384.74|5384.03|5384.03|0
1630409650000|2021-08-31 11:34:10|5385.45|5385.45|5385.56|5385.56|5385.56|5385.56|5385.45|5385.45|0
1630409660000|2021-08-31 11:34:20|5386.72|5386.72|5387.08|5387.08|5387.08|5387.08|5386.72|5386.72|0
1630409690000|2021-08-31 11:34:50|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|5388.5|0
1630409740000|2021-08-31 11:35:40|5388.62|5388.62|5389.61|5389.61|5389.68|5389.68|5388.62|5388.62|0
1630409760000|2021-08-31 11:36:00|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|5389.84|0
1630409770000|2021-08-31 11:36:10|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|0
1630409780000|2021-08-31 11:36:20|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|0
1630409790000|2021-08-31 11:36:30|5391|5391|5390.53|5390.53|5391|5391|5390.53|5390.53|0
1630409800000|2021-08-31 11:36:40|5389.82|5389.82|5389.86|5389.86|5389.86|5389.86|5389.58|5389.58|0
1630409810000|2021-08-31 11:36:50|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1630409820000|2021-08-31 11:37:00|5389.23|5389.23|5389.58|5389.58|5389.58|5389.58|5389.23|5389.23|0
1630409840000|2021-08-31 11:37:20|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1630409850000|2021-08-31 11:37:30|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1630409860000|2021-08-31 11:37:40|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|5389.23|0
1630409870000|2021-08-31 11:37:50|5388.87|5388.87|5388.99|5388.99|5388.99|5388.99|5388.87|5388.87|0
1630409890000|2021-08-31 11:38:10|5388.65|5388.65|5389|5389|5389|5389|5388.65|5388.65|0
1630409900000|2021-08-31 11:38:20|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|0
1630409930000|2021-08-31 11:38:50|5389|5389|5389|5389|5389|5389|5389|5389|0
1630409940000|2021-08-31 11:39:00|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1630409970000|2021-08-31 11:39:30|5388.99|5388.99|5389.47|5389.47|5389.47|5389.47|5388.99|5388.99|0
1630409980000|2021-08-31 11:39:40|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|0
1630410010000|2021-08-31 11:40:10|5390.18|5390.18|5389.82|5389.82|5390.18|5390.18|5389.82|5389.82|0
1630410020000|2021-08-31 11:40:20|5390.18|5390.18|5390.89|5390.89|5390.89|5390.89|5390.18|5390.18|0
1630410060000|2021-08-31 11:41:00|5390.53|5390.53|5390.89|5390.89|5390.89|5390.89|5390.18|5390.18|0
1630410070000|2021-08-31 11:41:10|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|0
1630410090000|2021-08-31 11:41:30|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1630410100000|2021-08-31 11:41:40|5388.52|5388.52|5388.28|5388.28|5388.52|5388.52|5388.28|5388.28|0
1630410110000|2021-08-31 11:41:50|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1630410130000|2021-08-31 11:42:10|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|0
1630410160000|2021-08-31 11:42:40|5386.53|5386.53|5386.18|5386.18|5386.53|5386.53|5386.18|5386.18|0
1630410190000|2021-08-31 11:43:10|5386.3|5386.3|5386.18|5386.18|5386.3|5386.3|5386.18|5386.18|0
1630410210000|2021-08-31 11:43:30|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|0
1630410230000|2021-08-31 11:43:50|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1630410240000|2021-08-31 11:44:00|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|0
1630410250000|2021-08-31 11:44:10|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1630410290000|2021-08-31 11:44:50|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|0
1630410300000|2021-08-31 11:45:00|5386.41|5386.41|5384.77|5384.77|5386.41|5386.41|5384.77|5384.77|0
1630410310000|2021-08-31 11:45:10|5384.65|5384.65|5383.73|5383.73|5384.65|5384.65|5383.73|5383.73|0
1630410320000|2021-08-31 11:45:20|5384.44|5384.44|5384.09|5384.09|5384.44|5384.44|5384.09|5384.09|0
1630410360000|2021-08-31 11:46:00|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|0
1630410370000|2021-08-31 11:46:10|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|0
1630410380000|2021-08-31 11:46:20|5383.87|5383.87|5383.51|5383.51|5383.87|5383.87|5383.51|5383.51|0
1630410400000|2021-08-31 11:46:40|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|0
1630410420000|2021-08-31 11:47:00|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|0
1630410500000|2021-08-31 11:48:20|5383.44|5383.44|5383.2|5383.2|5383.44|5383.44|5383.08|5383.08|0
1630410510000|2021-08-31 11:48:30|5382.49|5382.49|5382.49|5382.49|5382.49|5382.49|5382.49|5382.49|0
1630410520000|2021-08-31 11:48:40|5382.84|5382.84|5383.2|5383.2|5383.2|5383.2|5382.84|5382.84|0
1630410560000|2021-08-31 11:49:20|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1630410570000|2021-08-31 11:49:30|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|0
1630410620000|2021-08-31 11:50:20|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1630410630000|2021-08-31 11:50:30|5381.78|5381.78|5381.78|5381.78|5381.78|5381.78|5381.78|5381.78|0
1630410640000|2021-08-31 11:50:40|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|5381.66|0
1630410650000|2021-08-31 11:50:50|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|5382.02|0
1630410660000|2021-08-31 11:51:00|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|5383.08|0
1630410690000|2021-08-31 11:51:30|5383.32|5383.32|5383.66|5383.66|5383.66|5383.66|5383.32|5383.32|0
1630410700000|2021-08-31 11:51:40|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|0
1630410720000|2021-08-31 11:52:00|5384.65|5384.65|5384.65|5384.65|5384.65|5384.65|5384.65|5384.65|0
1630410730000|2021-08-31 11:52:10|5384.99|5384.99|5383.93|5383.93|5384.99|5384.99|5383.93|5383.93|0
1630410740000|2021-08-31 11:52:20|5383.57|5383.57|5383.22|5383.22|5383.57|5383.57|5383.22|5383.22|0
1630410760000|2021-08-31 11:52:40|5383.34|5383.34|5383.1|5383.1|5383.45|5383.45|5383.1|5383.1|0
1630410820000|2021-08-31 11:53:40|5383.45|5383.45|5383.81|5383.81|5383.81|5383.81|5383.45|5383.45|0
1630410860000|2021-08-31 11:54:20|5383.45|5383.45|5382.86|5382.86|5383.45|5383.45|5382.86|5382.86|0
1630410910000|2021-08-31 11:55:10|5382.52|5382.52|5382.16|5382.16|5382.52|5382.52|5382.16|5382.16|0
1630410920000|2021-08-31 11:55:20|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|0
1630410970000|2021-08-31 11:56:10|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|5382.52|0
1630410980000|2021-08-31 11:56:20|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1630411000000|2021-08-31 11:56:40|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|5382.4|0
1630411020000|2021-08-31 11:57:00|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1630411050000|2021-08-31 11:57:30|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|0
1630411060000|2021-08-31 11:57:40|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1630411140000|2021-08-31 11:59:00|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|5384.75|0
1630411160000|2021-08-31 11:59:20|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1630411170000|2021-08-31 11:59:30|5384.52|5384.52|5384.52|5384.52|5384.52|5384.52|5384.52|5384.52|0
1630411200000|2021-08-31 12:00:00|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|0
1630411210000|2021-08-31 12:00:10|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|0
1630411230000|2021-08-31 12:00:30|5382.87|5382.87|5383.58|5383.58|5383.58|5383.58|5382.87|5382.87|0
1630411260000|2021-08-31 12:01:00|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|0
1630411270000|2021-08-31 12:01:10|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|0
1630411280000|2021-08-31 12:01:20|5382.87|5382.87|5382.76|5382.76|5382.87|5382.87|5382.76|5382.76|0
1630411290000|2021-08-31 12:01:30|5382.4|5382.4|5382.76|5382.76|5382.76|5382.76|5382.4|5382.4|0
1630411330000|2021-08-31 12:02:10|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|5383.11|0
1630411370000|2021-08-31 12:02:50|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1630411390000|2021-08-31 12:03:10|5383.7|5383.7|5383.35|5383.35|5383.7|5383.7|5383.35|5383.35|0
1630411400000|2021-08-31 12:03:20|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|0
1630411460000|2021-08-31 12:04:20|5383.59|5383.59|5383.59|5383.59|5383.94|5383.94|5383.59|5383.59|0
1630411500000|2021-08-31 12:05:00|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|0
1630411510000|2021-08-31 12:05:10|5382.88|5382.88|5382.17|5382.17|5382.88|5382.88|5382.17|5382.17|0
1630411630000|2021-08-31 12:07:10|5381.46|5381.46|5381.69|5381.69|5381.69|5381.69|5381.34|5381.34|0
1630411680000|2021-08-31 12:08:00|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|0
1630411800000|2021-08-31 12:10:00|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|0
1630411810000|2021-08-31 12:10:10|5383|5383|5383|5383|5383|5383|5383|5383|0
1630411820000|2021-08-31 12:10:20|5383.23|5383.23|5383.47|5383.47|5383.47|5383.47|5383.23|5383.23|0
1630411830000|2021-08-31 12:10:30|5383.81|5383.81|5384.51|5384.51|5384.51|5384.51|5383.81|5383.81|0
1630411870000|2021-08-31 12:11:10|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|0
1630411960000|2021-08-31 12:12:40|5384.27|5384.27|5383.92|5383.92|5384.27|5384.27|5383.92|5383.92|0
1630411970000|2021-08-31 12:12:50|5383.56|5383.56|5383.22|5383.22|5383.56|5383.56|5383.22|5383.22|0
1630411980000|2021-08-31 12:13:00|5382.87|5382.87|5383.46|5383.46|5383.46|5383.46|5382.75|5382.75|0
1630412030000|2021-08-31 12:13:50|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|0
1630412050000|2021-08-31 12:14:10|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|0
1630412060000|2021-08-31 12:14:20|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1630412100000|2021-08-31 12:15:00|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|0
1630412120000|2021-08-31 12:15:20|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1630412160000|2021-08-31 12:16:00|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|0
1630412210000|2021-08-31 12:16:50|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|5383.22|0
1630412240000|2021-08-31 12:17:20|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|0
1630412250000|2021-08-31 12:17:30|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|0
1630412260000|2021-08-31 12:17:40|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1630412290000|2021-08-31 12:18:10|5383.23|5383.23|5382.41|5382.41|5383.23|5383.23|5382.41|5382.41|0
1630412370000|2021-08-31 12:19:30|5382.76|5382.76|5383.12|5383.12|5383.12|5383.12|5382.76|5382.76|0
1630412380000|2021-08-31 12:19:40|5383.35|5383.35|5383.47|5383.47|5383.47|5383.47|5383.35|5383.35|0
1630412450000|2021-08-31 12:20:50|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1630412460000|2021-08-31 12:21:00|5383.47|5383.47|5382.52|5382.52|5383.47|5383.47|5382.52|5382.52|0
1630412470000|2021-08-31 12:21:10|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|0
1630412500000|2021-08-31 12:21:40|5382.05|5382.05|5381.81|5381.81|5382.05|5382.05|5381.81|5381.81|0
1630412510000|2021-08-31 12:21:50|5381.46|5381.46|5381.81|5381.81|5381.81|5381.81|5381.46|5381.46|0
1630412520000|2021-08-31 12:22:00|5381.53|5381.53|5381.53|5381.53|5381.53|5381.53|5381.53|5381.53|0
1630412530000|2021-08-31 12:22:10|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|0
1630412590000|2021-08-31 12:23:10|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|0
1630412610000|2021-08-31 12:23:30|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|0
1630412640000|2021-08-31 12:24:00|5380.7|5380.7|5380.7|5380.7|5380.7|5380.7|5380.7|5380.7|0
1630412650000|2021-08-31 12:24:10|5381.06|5381.06|5381.06|5381.06|5381.06|5381.06|5381.06|5381.06|0
1630412670000|2021-08-31 12:24:30|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|0
1630412700000|2021-08-31 12:25:00|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|0
1630412710000|2021-08-31 12:25:10|5380.94|5380.94|5380.59|5380.59|5380.94|5380.94|5380.59|5380.59|0
1630412740000|2021-08-31 12:25:40|5380.47|5380.47|5380.71|5380.71|5380.71|5380.71|5380.47|5380.47|0
1630412790000|2021-08-31 12:26:30|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|0
1630412810000|2021-08-31 12:26:50|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|0
1630412840000|2021-08-31 12:27:20|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|5380.83|0
1630412860000|2021-08-31 12:27:40|5380.94|5380.94|5380.94|5380.94|5380.94|5380.94|5380.94|5380.94|0
1630412900000|2021-08-31 12:28:20|5380.23|5380.23|5379.64|5379.64|5381.18|5381.18|5379.64|5379.64|0
1630412940000|2021-08-31 12:29:00|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1630412950000|2021-08-31 12:29:10|5379.18|5379.18|5379.53|5379.53|5379.53|5379.53|5379.18|5379.18|0
1630412960000|2021-08-31 12:29:20|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|5379.89|0
1630412990000|2021-08-31 12:29:50|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|5379.77|0
1630413000000|2021-08-31 12:30:00|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|5379.65|0
1630413010000|2021-08-31 12:30:10|5379.89|5379.89|5380.25|5380.25|5380.25|5380.25|5379.89|5379.89|0
1630413020000|2021-08-31 12:30:20|5380.37|5380.37|5380.13|5380.13|5380.37|5380.37|5380.01|5380.01|0
1630413030000|2021-08-31 12:30:30|5380.84|5380.84|5380.84|5380.84|5380.84|5380.84|5380.84|5380.84|0
1630413050000|2021-08-31 12:30:50|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|5380.48|0
1630413060000|2021-08-31 12:31:00|5380.6|5380.6|5380.6|5380.6|5380.6|5380.6|5380.6|5380.6|0
1630413070000|2021-08-31 12:31:10|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1630413130000|2021-08-31 12:32:10|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|0
1630413190000|2021-08-31 12:33:10|5380.94|5380.94|5380.94|5380.94|5380.94|5380.94|5380.94|5380.94|0
1630413210000|2021-08-31 12:33:30|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|0
1630413230000|2021-08-31 12:33:50|5381.65|5381.65|5381.89|5381.89|5381.89|5381.89|5381.65|5381.65|0
1630413240000|2021-08-31 12:34:00|5382.6|5382.6|5382.25|5382.25|5382.6|5382.6|5382.25|5382.25|0
1630413250000|2021-08-31 12:34:10|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|0
1630413270000|2021-08-31 12:34:30|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|0
1630413280000|2021-08-31 12:34:40|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|0
1630413300000|2021-08-31 12:35:00|5381.65|5381.65|5381.42|5381.42|5381.65|5381.65|5381.42|5381.42|0
1630413320000|2021-08-31 12:35:20|5380.71|5380.71|5380.28|5380.28|5380.99|5380.99|5380.28|5380.28|0
1630413330000|2021-08-31 12:35:30|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|0
1630413410000|2021-08-31 12:36:50|5380.16|5380.16|5380.16|5380.16|5380.16|5380.16|5380.16|5380.16|0
1630413460000|2021-08-31 12:37:40|5380.27|5380.27|5380.39|5380.39|5380.39|5380.39|5380.27|5380.27|0
1630413470000|2021-08-31 12:37:50|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|0
1630413480000|2021-08-31 12:38:00|5381.09|5381.09|5381.68|5381.68|5381.68|5381.68|5381.09|5381.09|0
1630413500000|2021-08-31 12:38:20|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1630413510000|2021-08-31 12:38:30|5381.21|5381.21|5380.97|5380.97|5381.21|5381.21|5380.97|5380.97|0
1630413550000|2021-08-31 12:39:10|5380.62|5380.62|5380.97|5380.97|5380.97|5380.97|5380.62|5380.62|0
1630413590000|2021-08-31 12:39:50|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|0
1630413600000|2021-08-31 12:40:00|5380.96|5380.96|5380.25|5380.25|5380.96|5380.96|5380.25|5380.25|0
1630413620000|2021-08-31 12:40:20|5379.54|5379.54|5379.89|5379.89|5379.89|5379.89|5379.54|5379.54|0
1630413640000|2021-08-31 12:40:40|5380.01|5380.01|5379.3|5379.3|5380.01|5380.01|5379.3|5379.3|0
1630413670000|2021-08-31 12:41:10|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|5380.01|0
1630413700000|2021-08-31 12:41:40|5379.65|5379.65|5379.31|5379.31|5379.65|5379.65|5379.31|5379.31|0
1630413740000|2021-08-31 12:42:20|5379.67|5379.67|5379.67|5379.67|5379.67|5379.67|5379.67|5379.67|0
1630413750000|2021-08-31 12:42:30|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1630413760000|2021-08-31 12:42:40|5378.97|5378.97|5378.73|5378.73|5378.97|5378.97|5378.73|5378.73|0
1630413840000|2021-08-31 12:44:00|5379.09|5379.09|5379.44|5379.44|5379.44|5379.44|5378.75|5378.75|0
1630413860000|2021-08-31 12:44:20|5379.09|5379.09|5379.09|5379.09|5379.09|5379.09|5379.09|5379.09|0
1630413870000|2021-08-31 12:44:30|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|0
1630413890000|2021-08-31 12:44:50|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|5378.86|0
1630413900000|2021-08-31 12:45:00|5377.92|5377.92|5378.98|5378.98|5378.98|5378.98|5377.92|5377.92|0
1630413920000|2021-08-31 12:45:20|5377.92|5377.92|5377.92|5377.92|5377.92|5377.92|5377.92|5377.92|0
1630413940000|2021-08-31 12:45:40|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|0
1630413960000|2021-08-31 12:46:00|5378.64|5378.64|5378.64|5378.64|5378.64|5378.64|5378.64|5378.64|0
1630413980000|2021-08-31 12:46:20|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|0
1630414010000|2021-08-31 12:46:50|5378.86|5378.86|5378.75|5378.75|5378.86|5378.86|5378.75|5378.75|0
1630414030000|2021-08-31 12:47:10|5378.39|5378.39|5378.39|5378.39|5378.39|5378.39|5378.39|5378.39|0
1630414050000|2021-08-31 12:47:30|5378.27|5378.27|5378.27|5378.27|5378.27|5378.27|5378.27|5378.27|0
1630414090000|2021-08-31 12:48:10|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|0
1630414190000|2021-08-31 12:49:50|5378.16|5378.16|5377.8|5377.8|5378.16|5378.16|5377.8|5377.8|0
1630414270000|2021-08-31 12:51:10|5377.45|5377.45|5377.09|5377.09|5377.45|5377.45|5377.09|5377.09|0
1630414300000|2021-08-31 12:51:40|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|0
1630414320000|2021-08-31 12:52:00|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|5377.8|0
1630414360000|2021-08-31 12:52:40|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|5378.51|0
1630414370000|2021-08-31 12:52:50|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|5378.75|0
1630414430000|2021-08-31 12:53:50|5378.4|5378.4|5378.85|5378.85|5378.85|5378.85|5378.4|5378.4|0
1630414440000|2021-08-31 12:54:00|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|5378.5|0
1630414500000|2021-08-31 12:55:00|5378.14|5378.14|5377.91|5377.91|5378.14|5378.14|5377.91|5377.91|0
1630414520000|2021-08-31 12:55:20|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|5377.67|0
1630414550000|2021-08-31 12:55:50|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|5377.55|0
1630414560000|2021-08-31 12:56:00|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|5377.19|0
1630414570000|2021-08-31 12:56:10|5378.26|5378.26|5376.84|5376.84|5378.26|5378.26|5376.84|5376.84|0
1630414580000|2021-08-31 12:56:20|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|0
1630414590000|2021-08-31 12:56:30|5376.32|5376.32|5375.25|5375.25|5376.32|5376.32|5375.25|5375.25|0
1630414600000|2021-08-31 12:56:40|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|5374.91|0
1630414620000|2021-08-31 12:57:00|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|0
1630414640000|2021-08-31 12:57:20|5373.85|5373.85|5373.73|5373.73|5373.85|5373.85|5373.73|5373.73|0
1630414660000|2021-08-31 12:57:40|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|5373.38|0
1630414680000|2021-08-31 12:58:00|5373.04|5373.04|5373.04|5373.04|5373.04|5373.04|5373.04|5373.04|0
1630414700000|2021-08-31 12:58:20|5373.32|5373.32|5373.32|5373.32|5373.32|5373.32|5372.96|5372.96|0
1630414710000|2021-08-31 12:58:30|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|5374.03|0
1630414750000|2021-08-31 12:59:10|5374.38|5374.38|5374.03|5374.03|5374.38|5374.38|5374.03|5374.03|0
1630414780000|2021-08-31 12:59:40|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|5373.67|0
1630414790000|2021-08-31 12:59:50|5372.96|5372.96|5372.49|5372.49|5372.96|5372.96|5372.49|5372.49|0
1630414800000|2021-08-31 13:00:00|5372.15|5372.15|5370.95|5370.95|5372.15|5372.15|5370.95|5370.95|0
1630414810000|2021-08-31 13:00:10|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5370.58|5370.58|0
1630414860000|2021-08-31 13:01:00|5370.93|5370.93|5370.93|5370.93|5370.93|5370.93|5370.93|5370.93|0
1630414880000|2021-08-31 13:01:20|5371.27|5371.27|5371.27|5371.27|5371.27|5371.27|5371.27|5371.27|0
1630414890000|2021-08-31 13:01:30|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|0
1630414910000|2021-08-31 13:01:50|5371.28|5371.28|5371.62|5371.62|5371.62|5371.62|5371.28|5371.28|0
1630414920000|2021-08-31 13:02:00|5371.97|5371.97|5373.04|5373.04|5373.04|5373.04|5371.62|5371.62|0
1630414940000|2021-08-31 13:02:20|5373.39|5373.39|5374.15|5374.15|5374.15|5374.15|5373.39|5373.39|0
1630414950000|2021-08-31 13:02:30|5374.27|5374.27|5374.27|5374.27|5374.27|5374.27|5374.27|5374.27|0
1630414980000|2021-08-31 13:03:00|5373.91|5373.91|5374.27|5374.27|5374.27|5374.27|5373.91|5373.91|0
1630414990000|2021-08-31 13:03:10|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|0
1630415020000|2021-08-31 13:03:40|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|0
1630415040000|2021-08-31 13:04:00|5373.34|5373.34|5375.11|5375.11|5375.11|5375.11|5373.34|5373.34|0
1630415090000|2021-08-31 13:04:50|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|0
1630415110000|2021-08-31 13:05:10|5375.35|5375.35|5375.46|5375.46|5375.46|5375.46|5375.35|5375.35|0
1630415120000|2021-08-31 13:05:20|5375.11|5375.11|5374.4|5374.4|5375.11|5375.11|5374.4|5374.4|0
1630415130000|2021-08-31 13:05:30|5374.16|5374.16|5374.87|5374.87|5374.87|5374.87|5374.16|5374.16|0
1630415140000|2021-08-31 13:05:40|5374.16|5374.16|5373.8|5373.8|5374.16|5374.16|5373.8|5373.8|0
1630415160000|2021-08-31 13:06:00|5373.57|5373.57|5373.91|5373.91|5373.91|5373.91|5373.57|5373.57|0
1630415170000|2021-08-31 13:06:10|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|0
1630415220000|2021-08-31 13:07:00|5375.33|5375.33|5376.16|5376.16|5376.16|5376.16|5375.21|5375.21|0
1630415230000|2021-08-31 13:07:10|5376.5|5376.5|5376.15|5376.15|5376.5|5376.5|5376.15|5376.15|0
1630415300000|2021-08-31 13:08:20|5375.91|5375.91|5375.91|5375.91|5375.91|5375.91|5375.91|5375.91|0
1630415320000|2021-08-31 13:08:40|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|0
1630415350000|2021-08-31 13:09:10|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|0
1630415370000|2021-08-31 13:09:30|5376.38|5376.38|5376.03|5376.03|5376.38|5376.38|5376.03|5376.03|0
1630415400000|2021-08-31 13:10:00|5376.31|5376.31|5375.97|5375.97|5376.31|5376.31|5375.97|5375.97|0
1630415420000|2021-08-31 13:10:20|5375.69|5375.69|5376.28|5376.28|5376.28|5376.28|5375.69|5375.69|0
1630415430000|2021-08-31 13:10:30|5376.64|5376.64|5376.64|5376.64|5376.64|5376.64|5376.64|5376.64|0
1630415450000|2021-08-31 13:10:50|5376.28|5376.28|5375.93|5375.93|5376.28|5376.28|5375.93|5375.93|0
1630415470000|2021-08-31 13:11:10|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|0
1630415480000|2021-08-31 13:11:20|5375.57|5375.57|5375.57|5375.57|5375.57|5375.57|5375.57|5375.57|0
1630415490000|2021-08-31 13:11:30|5375.91|5375.91|5375.44|5375.44|5375.91|5375.91|5375.44|5375.44|0
1630415500000|2021-08-31 13:11:40|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|0
1630415510000|2021-08-31 13:11:50|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|5375.45|0
1630415570000|2021-08-31 13:12:50|5375.81|5375.81|5376.87|5376.87|5376.87|5376.87|5375.81|5375.81|0
1630415580000|2021-08-31 13:13:00|5376.52|5376.52|5377.38|5377.38|5377.38|5377.38|5376.52|5376.52|0
1630415600000|2021-08-31 13:13:20|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1630415620000|2021-08-31 13:13:40|5377.45|5377.45|5376.4|5376.4|5377.45|5377.45|5376.4|5376.4|0
1630415630000|2021-08-31 13:13:50|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|0
1630415680000|2021-08-31 13:14:40|5376.64|5376.64|5376.52|5376.52|5376.64|5376.64|5376.52|5376.52|0
1630415700000|2021-08-31 13:15:00|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|5376.17|0
1630415720000|2021-08-31 13:15:20|5376.52|5376.52|5378.79|5378.79|5378.79|5378.79|5375.81|5375.81|0
1630415730000|2021-08-31 13:15:30|5379.14|5379.14|5378.43|5378.43|5379.14|5379.14|5378.43|5378.43|0
1630415740000|2021-08-31 13:15:40|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|0
1630415750000|2021-08-31 13:15:50|5377.61|5377.61|5377.96|5377.96|5377.96|5377.96|5377.61|5377.61|0
1630415760000|2021-08-31 13:16:00|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|5377.61|0
1630415790000|2021-08-31 13:16:30|5377.72|5377.72|5378.08|5378.08|5378.08|5378.08|5377.72|5377.72|0
1630415800000|2021-08-31 13:16:40|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|0
1630415810000|2021-08-31 13:16:50|5377.44|5377.44|5377.72|5377.72|5377.72|5377.72|5377.44|5377.44|0
1630415830000|2021-08-31 13:17:10|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|0
1630415840000|2021-08-31 13:17:20|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|5377.72|0
1630415870000|2021-08-31 13:17:50|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|0
1630415890000|2021-08-31 13:18:10|5377.72|5377.72|5377.01|5377.01|5377.72|5377.72|5377.01|5377.01|0
1630415930000|2021-08-31 13:18:50|5376.66|5376.66|5376.38|5376.38|5376.66|5376.66|5376.38|5376.38|0
1630415940000|2021-08-31 13:19:00|5376.66|5376.66|5377.01|5377.01|5377.01|5377.01|5376.66|5376.66|0
1630415950000|2021-08-31 13:19:10|5376.66|5376.66|5376.3|5376.3|5376.66|5376.66|5376.3|5376.3|0
1630415970000|2021-08-31 13:19:30|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|5375.95|0
1630416000000|2021-08-31 13:20:00|5375.61|5375.61|5375.37|5375.37|5375.61|5375.61|5375.37|5375.37|0
1630416040000|2021-08-31 13:20:40|5375.25|5375.25|5375.25|5375.25|5375.25|5375.25|5375.25|5375.25|0
1630416050000|2021-08-31 13:20:50|5375.96|5375.96|5376.67|5376.67|5376.67|5376.67|5375.96|5375.96|0
1630416060000|2021-08-31 13:21:00|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|0
1630416090000|2021-08-31 13:21:30|5375.96|5375.96|5375.25|5375.25|5375.96|5375.96|5375.25|5375.25|0
1630416140000|2021-08-31 13:22:20|5375.6|5375.6|5375.6|5375.6|5375.96|5375.96|5375.6|5375.6|0
1630416150000|2021-08-31 13:22:30|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|0
1630416180000|2021-08-31 13:23:00|5375.59|5375.59|5375.23|5375.23|5375.59|5375.59|5375.23|5375.23|0
1630416190000|2021-08-31 13:23:10|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|0
1630416200000|2021-08-31 13:23:20|5374.52|5374.52|5374.52|5374.52|5374.52|5374.52|5374.52|5374.52|0
1630416220000|2021-08-31 13:23:40|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|5374.17|0
1630416230000|2021-08-31 13:23:50|5374.52|5374.52|5374.86|5374.86|5374.86|5374.86|5374.52|5374.52|0
1630416260000|2021-08-31 13:24:20|5375.22|5375.22|5375.22|5375.22|5375.22|5375.22|5374.86|5374.86|0
1630416300000|2021-08-31 13:25:00|5375.57|5375.57|5375.69|5375.69|5375.69|5375.69|5375.57|5375.57|0
1630416320000|2021-08-31 13:25:20|5376.05|5376.05|5376.4|5376.4|5376.4|5376.4|5376.05|5376.05|0
1630416330000|2021-08-31 13:25:30|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|5376.05|0
1630416350000|2021-08-31 13:25:50|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|5375.71|0
1630416400000|2021-08-31 13:26:40|5375.43|5375.43|5375.71|5375.71|5375.71|5375.71|5375.43|5375.43|0
1630416410000|2021-08-31 13:26:50|5375.59|5375.59|5375.23|5375.23|5375.59|5375.59|5375.23|5375.23|0
1630416470000|2021-08-31 13:27:50|5374.88|5374.88|5374.52|5374.52|5374.88|5374.88|5374.52|5374.52|0
1630416540000|2021-08-31 13:29:00|5374.17|5374.17|5374.52|5374.52|5374.52|5374.52|5374.17|5374.17|0
1630416560000|2021-08-31 13:29:20|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|5374.88|0
1630416590000|2021-08-31 13:29:50|5374.54|5374.54|5373.71|5373.71|5374.54|5374.54|5373.71|5373.71|0
1630416600000|2021-08-31 13:30:00|5372.65|5372.65|5373.9|5373.9|5373.9|5373.9|5371.89|5371.89|0
1630416610000|2021-08-31 13:30:10|5374.25|5374.25|5371.77|5371.77|5374.25|5374.25|5371.77|5371.77|0
1630416620000|2021-08-31 13:30:20|5372.12|5372.12|5371.53|5371.53|5372.12|5372.12|5370.82|5370.82|0
1630416630000|2021-08-31 13:30:30|5370.82|5370.82|5367.98|5367.98|5370.82|5370.82|5367.98|5367.98|0
1630416640000|2021-08-31 13:30:40|5366.91|5366.91|5369.05|5369.05|5369.05|5369.05|5366.91|5366.91|0
1630416650000|2021-08-31 13:30:50|5369.76|5369.76|5370.12|5370.12|5370.12|5370.12|5368.7|5368.7|0
1630416660000|2021-08-31 13:31:00|5370.46|5370.46|5373.7|5373.7|5373.7|5373.7|5370.46|5370.46|0
1630416670000|2021-08-31 13:31:10|5373.35|5373.35|5372.04|5372.04|5373.35|5373.35|5372.04|5372.04|0
1630416680000|2021-08-31 13:31:20|5371.69|5371.69|5372.04|5372.04|5372.04|5372.04|5371.69|5371.69|0
1630416690000|2021-08-31 13:31:30|5371.33|5371.33|5370.73|5370.73|5371.33|5371.33|5369.66|5369.66|0
1630416700000|2021-08-31 13:31:40|5371.08|5371.08|5372.38|5372.38|5372.38|5372.38|5371.08|5371.08|0
1630416710000|2021-08-31 13:31:50|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|0
1630416720000|2021-08-31 13:32:00|5371.67|5371.67|5372.01|5372.01|5372.01|5372.01|5371.66|5371.66|0
1630416730000|2021-08-31 13:32:10|5372.13|5372.13|5372.25|5372.25|5372.25|5372.25|5371.89|5371.89|0
1630416750000|2021-08-31 13:32:30|5372.6|5372.6|5372.48|5372.48|5372.6|5372.6|5371.42|5371.42|0
1630416760000|2021-08-31 13:32:40|5372.13|5372.13|5370.83|5370.83|5372.13|5372.13|5370.83|5370.83|0
1630416790000|2021-08-31 13:33:10|5370.47|5370.47|5370.12|5370.12|5370.47|5370.47|5370.12|5370.12|0
1630416800000|2021-08-31 13:33:20|5369.88|5369.88|5369.17|5369.17|5370.59|5370.59|5369.17|5369.17|0
1630416810000|2021-08-31 13:33:30|5369.05|5369.05|5368.42|5368.42|5369.05|5369.05|5368.42|5368.42|0
1630416820000|2021-08-31 13:33:40|5368.06|5368.06|5366.64|5366.64|5368.06|5368.06|5366.64|5366.64|0
1630416830000|2021-08-31 13:33:50|5367.71|5367.71|5367.37|5367.37|5367.71|5367.71|5367.37|5367.37|0
1630416840000|2021-08-31 13:34:00|5367.72|5367.72|5368.43|5368.43|5368.43|5368.43|5367.72|5367.72|0
1630416850000|2021-08-31 13:34:10|5369.14|5369.14|5369.26|5369.26|5369.26|5369.26|5369.14|5369.14|0
1630416860000|2021-08-31 13:34:20|5369.61|5369.61|5368.9|5368.9|5369.97|5369.97|5368.55|5368.55|0
1630416870000|2021-08-31 13:34:30|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|0
1630416890000|2021-08-31 13:34:50|5369.73|5369.73|5369.73|5369.73|5369.73|5369.73|5369.73|5369.73|0
1630416900000|2021-08-31 13:35:00|5371.12|5371.12|5371.76|5371.76|5371.76|5371.76|5371.12|5371.12|0
1630416910000|2021-08-31 13:35:10|5371.52|5371.52|5371.52|5371.52|5371.52|5371.52|5371.52|5371.52|0
1630416920000|2021-08-31 13:35:20|5372.23|5372.23|5372.59|5372.59|5372.59|5372.59|5372.23|5372.23|0
1630416930000|2021-08-31 13:35:30|5372.35|5372.35|5371.28|5371.28|5372.35|5372.35|5371.28|5371.28|0
1630416950000|2021-08-31 13:35:50|5371.52|5371.52|5372.11|5372.11|5372.11|5372.11|5371.52|5371.52|0
1630416960000|2021-08-31 13:36:00|5372.82|5372.82|5373.51|5373.51|5373.51|5373.51|5372.82|5372.82|0
1630416970000|2021-08-31 13:36:10|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|5373.16|0
1630416980000|2021-08-31 13:36:20|5373.4|5373.4|5374.46|5374.46|5374.46|5374.46|5373.4|5373.4|0
1630416990000|2021-08-31 13:36:30|5373.75|5373.75|5373.04|5373.04|5373.75|5373.75|5373.04|5373.04|0
1630417000000|2021-08-31 13:36:40|5373.75|5373.75|5373.75|5373.75|5373.75|5373.75|5373.75|5373.75|0
1630417010000|2021-08-31 13:36:50|5373.4|5373.4|5372.7|5372.7|5373.4|5373.4|5372.7|5372.7|0
1630417020000|2021-08-31 13:37:00|5372.46|5372.46|5371.51|5371.51|5372.46|5372.46|5371.16|5371.16|0
1630417030000|2021-08-31 13:37:10|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5370.8|5370.8|0
1630417040000|2021-08-31 13:37:20|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|0
1630417050000|2021-08-31 13:37:30|5372.22|5372.22|5370.45|5370.45|5372.22|5372.22|5370.45|5370.45|0
1630417060000|2021-08-31 13:37:40|5370.57|5370.57|5370.45|5370.45|5370.57|5370.57|5370.45|5370.45|0
1630417070000|2021-08-31 13:37:50|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|5370.8|0
1630417080000|2021-08-31 13:38:00|5370.56|5370.56|5369.87|5369.87|5370.56|5370.56|5369.87|5369.87|0
1630417090000|2021-08-31 13:38:10|5369.75|5369.75|5370.11|5370.11|5370.11|5370.11|5369.75|5369.75|0
1630417100000|2021-08-31 13:38:20|5370.46|5370.46|5370.82|5370.82|5370.82|5370.82|5370.46|5370.46|0
1630417110000|2021-08-31 13:38:30|5371.06|5371.06|5371.41|5371.41|5371.41|5371.41|5371.06|5371.06|0
1630417120000|2021-08-31 13:38:40|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|5371.65|0
1630417130000|2021-08-31 13:38:50|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|5371.29|0
1630417140000|2021-08-31 13:39:00|5371.65|5371.65|5372|5372|5372|5372|5371.65|5371.65|0
1630417150000|2021-08-31 13:39:10|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|5372.35|0
1630417160000|2021-08-31 13:39:20|5373.06|5373.06|5374.39|5374.39|5374.39|5374.39|5373.06|5373.06|0
1630417180000|2021-08-31 13:39:40|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|5373.68|0
1630417190000|2021-08-31 13:39:50|5373.32|5373.32|5372.33|5372.33|5373.32|5373.32|5372.33|5372.33|0
1630417220000|2021-08-31 13:40:20|5372.09|5372.09|5371.38|5371.38|5372.09|5372.09|5371.38|5371.38|0
1630417230000|2021-08-31 13:40:30|5371.03|5371.03|5371.38|5371.38|5371.38|5371.38|5371.03|5371.03|0
1630417240000|2021-08-31 13:40:40|5371.14|5371.14|5369.51|5369.51|5371.14|5371.14|5369.51|5369.51|0
1630417250000|2021-08-31 13:40:50|5369.16|5369.16|5368.57|5368.57|5369.16|5369.16|5368.57|5368.57|0
1630417270000|2021-08-31 13:41:10|5368.33|5368.33|5368.21|5368.21|5368.33|5368.33|5368.21|5368.21|0
1630417280000|2021-08-31 13:41:20|5367.86|5367.86|5365.46|5365.46|5367.86|5367.86|5365.46|5365.46|0
1630417290000|2021-08-31 13:41:30|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|5365.1|0
1630417320000|2021-08-31 13:42:00|5365.46|5365.46|5365.81|5365.81|5365.81|5365.81|5365.46|5365.46|0
1630417330000|2021-08-31 13:42:10|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|0
1630417340000|2021-08-31 13:42:20|5365.83|5365.83|5365.83|5365.83|5365.83|5365.83|5365.83|5365.83|0
1630417350000|2021-08-31 13:42:30|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|5365.47|0
1630417360000|2021-08-31 13:42:40|5365.36|5365.36|5365.36|5365.36|5365.36|5365.36|5365.36|5365.36|0
1630417370000|2021-08-31 13:42:50|5365|5365|5365.36|5365.36|5365.36|5365.36|5365|5365|0
1630417390000|2021-08-31 13:43:10|5365.7|5365.7|5366.04|5366.04|5366.04|5366.04|5365.7|5365.7|0
1630417400000|2021-08-31 13:43:20|5366.75|5366.75|5366.75|5366.75|5366.75|5366.75|5366.75|5366.75|0
1630417420000|2021-08-31 13:43:40|5366.39|5366.39|5365.68|5365.68|5366.39|5366.39|5365.68|5365.68|0
1630417430000|2021-08-31 13:43:50|5365.34|5365.34|5365.34|5365.34|5365.34|5365.34|5365.34|5365.34|0
1630417440000|2021-08-31 13:44:00|5365.7|5365.7|5365.34|5365.34|5365.7|5365.7|5365.34|5365.34|0
1630417450000|2021-08-31 13:44:10|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|0
1630417460000|2021-08-31 13:44:20|5366.17|5366.17|5366.17|5366.17|5366.17|5366.17|5366.17|5366.17|0
1630417470000|2021-08-31 13:44:30|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|5366.05|0
1630417480000|2021-08-31 13:44:40|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|5366.41|0
1630417510000|2021-08-31 13:45:10|5366.07|5366.07|5366.42|5366.42|5366.42|5366.42|5366.07|5366.07|0
1630417520000|2021-08-31 13:45:20|5366.07|5366.07|5366.42|5366.42|5366.42|5366.42|5366.07|5366.07|0
1630417540000|2021-08-31 13:45:40|5366.18|5366.18|5366.54|5366.54|5366.89|5366.89|5366.18|5366.18|0
1630417570000|2021-08-31 13:46:10|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|5366.3|0
1630417580000|2021-08-31 13:46:20|5365.95|5365.95|5365.95|5365.95|5365.95|5365.95|5365.95|5365.95|0
1630417590000|2021-08-31 13:46:30|5366.29|5366.29|5368.11|5368.11|5368.11|5368.11|5366.29|5366.29|0
1630417600000|2021-08-31 13:46:40|5368.39|5368.39|5369.33|5369.33|5369.33|5369.33|5368.39|5368.39|0
1630417610000|2021-08-31 13:46:50|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|0
1630417620000|2021-08-31 13:47:00|5368.97|5368.97|5368.62|5368.62|5368.97|5368.97|5367.55|5367.55|0
1630417640000|2021-08-31 13:47:20|5369.33|5369.33|5369.91|5369.91|5370.02|5370.02|5369.33|5369.33|0
1630417650000|2021-08-31 13:47:30|5369.55|5369.55|5369.55|5369.55|5369.55|5369.55|5369.55|5369.55|0
1630417660000|2021-08-31 13:47:40|5369.91|5369.91|5370.14|5370.14|5370.14|5370.14|5369.91|5369.91|0
1630417670000|2021-08-31 13:47:50|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|5369.79|0
1630417690000|2021-08-31 13:48:10|5370.14|5370.14|5370.85|5370.85|5370.85|5370.85|5370.14|5370.14|0
1630417700000|2021-08-31 13:48:20|5370.51|5370.51|5370.51|5370.51|5370.51|5370.51|5370.51|5370.51|0
1630417710000|2021-08-31 13:48:30|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|0
1630417730000|2021-08-31 13:48:50|5371.1|5371.1|5371.56|5371.56|5371.56|5371.56|5371.1|5371.1|0
1630417740000|2021-08-31 13:49:00|5371.68|5371.68|5370.97|5370.97|5371.68|5371.68|5370.97|5370.97|0
1630417760000|2021-08-31 13:49:20|5370.62|5370.62|5370.97|5370.97|5370.97|5370.97|5370.62|5370.62|0
1630417770000|2021-08-31 13:49:30|5371.33|5371.33|5370.97|5370.97|5371.33|5371.33|5370.97|5370.97|0
1630417780000|2021-08-31 13:49:40|5371.33|5371.33|5372|5372|5372.28|5372.28|5371.33|5371.33|0
1630417800000|2021-08-31 13:50:00|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|5371.64|0
1630417820000|2021-08-31 13:50:20|5370.93|5370.93|5370.58|5370.58|5370.93|5370.93|5370.58|5370.58|0
1630417840000|2021-08-31 13:50:40|5370.93|5370.93|5371.05|5371.05|5371.29|5371.29|5370.93|5370.93|0
1630417850000|2021-08-31 13:50:50|5370.34|5370.34|5369.99|5369.99|5370.34|5370.34|5369.99|5369.99|0
1630417870000|2021-08-31 13:51:10|5370.34|5370.34|5370.34|5370.34|5370.34|5370.34|5370.34|5370.34|0
1630417880000|2021-08-31 13:51:20|5371.76|5371.76|5370.7|5370.7|5371.76|5371.76|5370.7|5370.7|0
1630417890000|2021-08-31 13:51:30|5371.41|5371.41|5371.41|5371.41|5371.41|5371.41|5371.41|5371.41|0
1630417900000|2021-08-31 13:51:40|5371.05|5371.05|5371.07|5371.07|5371.07|5371.07|5370.71|5370.71|0
1630417910000|2021-08-31 13:51:50|5370.36|5370.36|5369.65|5369.65|5370.36|5370.36|5369.65|5369.65|0
1630417920000|2021-08-31 13:52:00|5369.41|5369.41|5369.04|5369.04|5369.41|5369.41|5368.34|5368.34|0
1630417930000|2021-08-31 13:52:10|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|5370.1|0
1630417940000|2021-08-31 13:52:20|5370.81|5370.81|5370.81|5370.81|5370.81|5370.81|5370.81|5370.81|0
1630417950000|2021-08-31 13:52:30|5371.17|5371.17|5371.86|5371.86|5371.86|5371.86|5371.17|5371.17|0
1630417960000|2021-08-31 13:52:40|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|5371.51|0
1630417970000|2021-08-31 13:52:50|5371.15|5371.15|5371.15|5371.15|5371.15|5371.15|5371.15|5371.15|0
1630417980000|2021-08-31 13:53:00|5371.86|5371.86|5372.93|5372.93|5372.93|5372.93|5371.51|5371.51|0
1630418000000|2021-08-31 13:53:20|5371.86|5371.86|5371.75|5371.75|5371.86|5371.86|5371.75|5371.75|0
1630418010000|2021-08-31 13:53:30|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|0
1630418020000|2021-08-31 13:53:40|5371.75|5371.75|5371.75|5371.75|5371.75|5371.75|5371.75|5371.75|0
1630418030000|2021-08-31 13:53:50|5372.46|5372.46|5373.17|5373.17|5373.17|5373.17|5372.46|5372.46|0
1630418040000|2021-08-31 13:54:00|5373.52|5373.52|5373.17|5373.17|5373.52|5373.52|5372.46|5372.46|0
1630418050000|2021-08-31 13:54:10|5372.81|5372.81|5373.52|5373.52|5373.52|5373.52|5372.81|5372.81|0
1630418060000|2021-08-31 13:54:20|5373.17|5373.17|5373.17|5373.17|5373.17|5373.17|5373.17|5373.17|0
1630418070000|2021-08-31 13:54:30|5374.59|5374.59|5374.83|5374.83|5374.83|5374.83|5374.59|5374.59|0
1630418080000|2021-08-31 13:54:40|5375.89|5375.89|5375.89|5375.89|5376.25|5376.25|5375.89|5375.89|0
1630418100000|2021-08-31 13:55:00|5375.54|5375.54|5375.89|5375.89|5375.89|5375.89|5375.18|5375.18|0
1630418110000|2021-08-31 13:55:10|5375.18|5375.18|5374|5374|5375.18|5375.18|5374|5374|0
1630418140000|2021-08-31 13:55:40|5374.71|5374.71|5377.09|5377.09|5377.09|5377.09|5374.71|5374.71|0
1630418150000|2021-08-31 13:55:50|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|0
1630418160000|2021-08-31 13:56:00|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.03|5376.03|0
1630418170000|2021-08-31 13:56:10|5376.74|5376.74|5375.32|5375.32|5376.74|5376.74|5375.32|5375.32|0
1630418180000|2021-08-31 13:56:20|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|5374.96|0
1630418200000|2021-08-31 13:56:40|5374.62|5374.62|5373.91|5373.91|5374.62|5374.62|5373.91|5373.91|0
1630418210000|2021-08-31 13:56:50|5373.57|5373.57|5374.62|5374.62|5374.62|5374.62|5373.57|5373.57|0
1630418220000|2021-08-31 13:57:00|5374.98|5374.98|5374.74|5374.74|5375.8|5375.8|5374.74|5374.74|0
1630418230000|2021-08-31 13:57:10|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|5375.09|0
1630418250000|2021-08-31 13:57:30|5374.38|5374.38|5374.74|5374.74|5374.74|5374.74|5374.38|5374.38|0
1630418260000|2021-08-31 13:57:40|5374.97|5374.97|5373.55|5373.55|5374.97|5374.97|5373.55|5373.55|0
1630418270000|2021-08-31 13:57:50|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|5374.26|0
1630418280000|2021-08-31 13:58:00|5374.62|5374.62|5374.26|5374.26|5374.62|5374.62|5374.26|5374.26|0
1630418300000|2021-08-31 13:58:20|5374.62|5374.62|5374.73|5374.73|5374.97|5374.97|5374.62|5374.62|0
1630418310000|2021-08-31 13:58:30|5374.02|5374.02|5373.07|5373.07|5374.02|5374.02|5373.07|5373.07|0
1630418320000|2021-08-31 13:58:40|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|0
1630418350000|2021-08-31 13:59:10|5373.07|5373.07|5373.07|5373.07|5373.07|5373.07|5373.07|5373.07|0
1630418360000|2021-08-31 13:59:20|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|5373.43|0
1630418370000|2021-08-31 13:59:30|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|5372.72|0
1630418380000|2021-08-31 13:59:40|5372.36|5372.36|5370.19|5370.19|5372.36|5372.36|5370.19|5370.19|0
1630418390000|2021-08-31 13:59:50|5369.96|5369.96|5369.62|5369.62|5369.96|5369.96|5369.62|5369.62|0
1630418400000|2021-08-31 14:00:00|5369.38|5369.38|5368.31|5368.31|5369.38|5369.38|5368.31|5368.31|0
1630418430000|2021-08-31 14:00:30|5368.67|5368.67|5369.38|5369.38|5369.38|5369.38|5368.67|5368.67|0
1630418450000|2021-08-31 14:00:50|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|5369.26|0
1630418460000|2021-08-31 14:01:00|5370.32|5370.32|5369.73|5369.73|5370.44|5370.44|5369.73|5369.73|0
1630418470000|2021-08-31 14:01:10|5370.09|5370.09|5371.04|5371.04|5371.15|5371.15|5369.73|5369.73|0
1630418480000|2021-08-31 14:01:20|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|5372.1|0
1630418510000|2021-08-31 14:01:50|5371.75|5371.75|5370.22|5370.22|5371.75|5371.75|5370.22|5370.22|0
1630418530000|2021-08-31 14:02:10|5370.58|5370.58|5370.93|5370.93|5370.93|5370.93|5370.22|5370.22|0
1630418540000|2021-08-31 14:02:20|5371.88|5371.88|5371.53|5371.53|5371.88|5371.88|5371.53|5371.53|0
1630418550000|2021-08-31 14:02:30|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|5371.88|0
1630418560000|2021-08-31 14:02:40|5372.22|5372.22|5372.46|5372.46|5373.17|5373.17|5372.1|5372.1|0
1630418570000|2021-08-31 14:02:50|5372.8|5372.8|5374.45|5374.45|5374.45|5374.45|5372.8|5372.8|0
1630418580000|2021-08-31 14:03:00|5374.1|5374.1|5374.1|5374.1|5374.1|5374.1|5374.1|5374.1|0
1630418590000|2021-08-31 14:03:10|5373.74|5373.74|5374.26|5374.26|5374.26|5374.26|5373.74|5373.74|0
1630418600000|2021-08-31 14:03:20|5374.5|5374.5|5374.97|5374.97|5375.21|5375.21|5374.5|5374.5|0
1630418620000|2021-08-31 14:03:40|5375.33|5375.33|5375.57|5375.57|5375.57|5375.57|5375.33|5375.33|0
1630418630000|2021-08-31 14:03:50|5376.28|5376.28|5375.92|5375.92|5376.28|5376.28|5375.92|5375.92|0
1630418640000|2021-08-31 14:04:00|5375.68|5375.68|5375.33|5375.33|5375.68|5375.68|5375.33|5375.33|0
1630418650000|2021-08-31 14:04:10|5375.68|5375.68|5376.39|5376.39|5376.39|5376.39|5375.68|5375.68|0
1630418670000|2021-08-31 14:04:30|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|5376.75|0
1630418680000|2021-08-31 14:04:40|5376.39|5376.39|5374.97|5374.97|5376.39|5376.39|5374.97|5374.97|0
1630418690000|2021-08-31 14:04:50|5374.74|5374.74|5374.74|5374.74|5374.74|5374.74|5374.74|5374.74|0
1630418700000|2021-08-31 14:05:00|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|5374.97|0
1630418710000|2021-08-31 14:05:10|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|0
1630418720000|2021-08-31 14:05:20|5375.68|5375.68|5376.99|5376.99|5376.99|5376.99|5375.68|5375.68|0
1630418740000|2021-08-31 14:05:40|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|0
1630418750000|2021-08-31 14:05:50|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|0
1630418760000|2021-08-31 14:06:00|5376.99|5376.99|5377.57|5377.57|5377.57|5377.57|5376.99|5376.99|0
1630418790000|2021-08-31 14:06:30|5377.92|5377.92|5378.28|5378.28|5378.28|5378.28|5377.92|5377.92|0
1630418800000|2021-08-31 14:06:40|5378.52|5378.52|5378.52|5378.52|5378.52|5378.52|5378.16|5378.16|0
1630418810000|2021-08-31 14:06:50|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|0
1630418820000|2021-08-31 14:07:00|5378.04|5378.04|5378.04|5378.04|5378.04|5378.04|5378.04|5378.04|0
1630418830000|2021-08-31 14:07:10|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|5378.16|0
1630418840000|2021-08-31 14:07:20|5378.52|5378.52|5378.63|5378.63|5378.63|5378.63|5378.52|5378.52|0
1630418850000|2021-08-31 14:07:30|5378.28|5378.28|5378.28|5378.28|5378.62|5378.62|5378.28|5378.28|0
1630418860000|2021-08-31 14:07:40|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|0
1630418870000|2021-08-31 14:07:50|5378.63|5378.63|5378.39|5378.39|5378.63|5378.63|5378.39|5378.39|0
1630418890000|2021-08-31 14:08:10|5378.04|5378.04|5377.68|5377.68|5378.04|5378.04|5377.68|5377.68|0
1630418900000|2021-08-31 14:08:20|5377.33|5377.33|5376.73|5376.73|5377.33|5377.33|5376.73|5376.73|0
1630418920000|2021-08-31 14:08:40|5377.09|5377.09|5376.85|5376.85|5377.09|5377.09|5376.85|5376.85|0
1630418930000|2021-08-31 14:08:50|5377.21|5377.21|5377.56|5377.56|5377.56|5377.56|5377.21|5377.21|0
1630418940000|2021-08-31 14:09:00|5378.28|5378.28|5377.56|5377.56|5378.28|5378.28|5377.56|5377.56|0
1630418960000|2021-08-31 14:09:20|5376.5|5376.5|5376.14|5376.14|5376.5|5376.5|5376.14|5376.14|0
1630418980000|2021-08-31 14:09:40|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|5376.5|0
1630419010000|2021-08-31 14:10:10|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|0
1630419020000|2021-08-31 14:10:20|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|0
1630419030000|2021-08-31 14:10:30|5375.55|5375.55|5375.91|5375.91|5375.91|5375.91|5375.55|5375.55|0
1630419050000|2021-08-31 14:10:50|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|5376.26|0
1630419060000|2021-08-31 14:11:00|5376.38|5376.38|5377.44|5377.44|5377.44|5377.44|5376.38|5376.38|0
1630419080000|2021-08-31 14:11:20|5378.51|5378.51|5379.56|5379.56|5379.56|5379.56|5378.51|5378.51|0
1630419090000|2021-08-31 14:11:30|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|0
1630419100000|2021-08-31 14:11:40|5379.8|5379.8|5379.44|5379.44|5380.51|5380.51|5379.44|5379.44|0
1630419110000|2021-08-31 14:11:50|5379.09|5379.09|5379.09|5379.09|5379.09|5379.09|5379.09|5379.09|0
1630419120000|2021-08-31 14:12:00|5378.73|5378.73|5378.97|5378.97|5378.97|5378.97|5378.62|5378.62|0
1630419130000|2021-08-31 14:12:10|5378.85|5378.85|5379.21|5379.21|5379.21|5379.21|5378.85|5378.85|0
1630419140000|2021-08-31 14:12:20|5378.85|5378.85|5379.19|5379.19|5379.19|5379.19|5378.85|5378.85|0
1630419150000|2021-08-31 14:12:30|5380.26|5380.26|5379.9|5379.9|5380.26|5380.26|5379.9|5379.9|0
1630419160000|2021-08-31 14:12:40|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|5380.26|0
1630419180000|2021-08-31 14:13:00|5379.55|5379.55|5379.19|5379.19|5379.55|5379.55|5379.19|5379.19|0
1630419190000|2021-08-31 14:13:10|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|0
1630419200000|2021-08-31 14:13:20|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|0
1630419210000|2021-08-31 14:13:30|5378.96|5378.96|5378.72|5378.72|5378.96|5378.96|5378.72|5378.72|0
1630419220000|2021-08-31 14:13:40|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|5378.44|0
1630419240000|2021-08-31 14:14:00|5379.5|5379.5|5379.98|5379.98|5379.98|5379.98|5379.5|5379.5|0
1630419250000|2021-08-31 14:14:10|5379.62|5379.62|5379.62|5379.62|5379.62|5379.62|5379.62|5379.62|0
1630419260000|2021-08-31 14:14:20|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|5379.74|0
1630419280000|2021-08-31 14:14:40|5379.38|5379.38|5379.15|5379.15|5379.38|5379.38|5379.15|5379.15|0
1630419290000|2021-08-31 14:14:50|5378.81|5378.81|5378.1|5378.1|5378.81|5378.81|5378.1|5378.1|0
1630419300000|2021-08-31 14:15:00|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|0
1630419330000|2021-08-31 14:15:30|5377.74|5377.74|5377.5|5377.5|5377.74|5377.74|5377.5|5377.5|0
1630419340000|2021-08-31 14:15:40|5376.79|5376.79|5376.44|5376.44|5377.15|5377.15|5376.44|5376.44|0
1630419350000|2021-08-31 14:15:50|5376.79|5376.79|5376.79|5376.79|5376.79|5376.79|5376.45|5376.45|0
1630419360000|2021-08-31 14:16:00|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|5376.1|5376.1|0
1630419370000|2021-08-31 14:16:10|5376.79|5376.79|5376.08|5376.08|5376.79|5376.79|5376.08|5376.08|0
1630419390000|2021-08-31 14:16:30|5375.73|5375.73|5375.03|5375.03|5375.73|5375.73|5375.03|5375.03|0
1630419400000|2021-08-31 14:16:40|5375.37|5375.37|5375.03|5375.03|5375.37|5375.37|5375.03|5375.03|0
1630419410000|2021-08-31 14:16:50|5375.74|5375.74|5375.74|5375.74|5375.74|5375.74|5375.74|5375.74|0
1630419420000|2021-08-31 14:17:00|5376.08|5376.08|5376.55|5376.55|5376.55|5376.55|5376.08|5376.08|0
1630419430000|2021-08-31 14:17:10|5376.2|5376.2|5376.2|5376.2|5376.2|5376.2|5376.2|5376.2|0
1630419440000|2021-08-31 14:17:20|5376.32|5376.32|5375.96|5375.96|5376.32|5376.32|5375.61|5375.61|0
1630419460000|2021-08-31 14:17:40|5376.08|5376.08|5376.08|5376.08|5376.08|5376.08|5376.08|5376.08|0
1630419480000|2021-08-31 14:18:00|5376.43|5376.43|5376.43|5376.43|5376.43|5376.43|5376.43|5376.43|0
1630419490000|2021-08-31 14:18:10|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|5376.32|0
1630419510000|2021-08-31 14:18:30|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|5375.96|0
1630419520000|2021-08-31 14:18:40|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|0
1630419530000|2021-08-31 14:18:50|5375.72|5375.72|5375.72|5375.72|5375.72|5375.72|5375.72|5375.72|0
1630419560000|2021-08-31 14:19:20|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|5375.61|0
1630419570000|2021-08-31 14:19:30|5374.92|5374.92|5372.55|5372.55|5374.92|5374.92|5372.55|5372.55|0
1630419580000|2021-08-31 14:19:40|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|5372.9|0
1630419590000|2021-08-31 14:19:50|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1630419600000|2021-08-31 14:20:00|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|5373.25|0
1630419610000|2021-08-31 14:20:10|5373.49|5373.49|5374.89|5374.89|5374.89|5374.89|5373.49|5373.49|0
1630419620000|2021-08-31 14:20:20|5375.24|5375.24|5375.95|5375.95|5375.95|5375.95|5375.24|5375.24|0
1630419630000|2021-08-31 14:20:30|5376.06|5376.06|5376.77|5376.77|5376.77|5376.77|5376.06|5376.06|0
1630419660000|2021-08-31 14:21:00|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|0
1630419680000|2021-08-31 14:21:20|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|5377.48|0
1630419720000|2021-08-31 14:22:00|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|0
1630419730000|2021-08-31 14:22:10|5377.48|5377.48|5377.13|5377.13|5377.48|5377.48|5377.13|5377.13|0
1630419740000|2021-08-31 14:22:20|5377.48|5377.48|5375.71|5375.71|5377.48|5377.48|5375.71|5375.71|0
1630419750000|2021-08-31 14:22:30|5376.06|5376.06|5374.52|5374.52|5376.06|5376.06|5374.52|5374.52|0
1630419760000|2021-08-31 14:22:40|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1630419780000|2021-08-31 14:23:00|5375.59|5375.59|5375.96|5375.96|5376.3|5376.3|5375.59|5375.59|0
1630419790000|2021-08-31 14:23:10|5375.84|5375.84|5375.84|5375.84|5375.84|5375.84|5375.84|5375.84|0
1630419800000|2021-08-31 14:23:20|5375.6|5375.6|5375.6|5375.6|5375.6|5375.6|5375.6|5375.6|0
1630419810000|2021-08-31 14:23:30|5374.89|5374.89|5374.89|5374.89|5374.89|5374.89|5374.89|5374.89|0
1630419820000|2021-08-31 14:23:40|5374.65|5374.65|5374.31|5374.31|5374.65|5374.65|5373.95|5373.95|0
1630419830000|2021-08-31 14:23:50|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|5374.43|0
1630419840000|2021-08-31 14:24:00|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|5374.78|0
1630419870000|2021-08-31 14:24:30|5375.14|5375.14|5375.85|5375.85|5375.85|5375.85|5375.14|5375.14|0
1630419880000|2021-08-31 14:24:40|5376.2|5376.2|5377.04|5377.04|5377.04|5377.04|5376.2|5376.2|0
1630419890000|2021-08-31 14:24:50|5376.68|5376.68|5376.31|5376.31|5376.68|5376.68|5375.97|5375.97|0
1630419900000|2021-08-31 14:25:00|5378.59|5378.59|5379.19|5379.19|5379.54|5379.54|5378.59|5378.59|0
1630419910000|2021-08-31 14:25:10|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1630419930000|2021-08-31 14:25:30|5380.61|5380.61|5380.25|5380.25|5380.61|5380.61|5380.25|5380.25|0
1630419940000|2021-08-31 14:25:40|5379.97|5379.97|5380.33|5380.33|5380.33|5380.33|5379.97|5379.97|0
1630419950000|2021-08-31 14:25:50|5380.56|5380.56|5381.27|5381.27|5381.63|5381.63|5380.56|5380.56|0
1630419960000|2021-08-31 14:26:00|5380.92|5380.92|5380.33|5380.33|5380.92|5380.92|5380.33|5380.33|0
1630419970000|2021-08-31 14:26:10|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|5379.97|0
1630419980000|2021-08-31 14:26:20|5379.62|5379.62|5379.26|5379.26|5379.62|5379.62|5379.26|5379.26|0
1630419990000|2021-08-31 14:26:30|5378.91|5378.91|5378.2|5378.2|5378.91|5378.91|5378.2|5378.2|0
1630420020000|2021-08-31 14:27:00|5377.84|5377.84|5377.72|5377.72|5377.84|5377.84|5377.72|5377.72|0
1630420040000|2021-08-31 14:27:20|5379.14|5379.14|5377.61|5377.61|5379.14|5379.14|5377.61|5377.61|0
1630420050000|2021-08-31 14:27:30|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|0
1630420060000|2021-08-31 14:27:40|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|5377.62|0
1630420080000|2021-08-31 14:28:00|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|0
1630420090000|2021-08-31 14:28:10|5377.39|5377.39|5377.74|5377.74|5377.74|5377.74|5377.39|5377.39|0
1630420100000|2021-08-31 14:28:20|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|5377.39|0
1630420110000|2021-08-31 14:28:30|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|5377.73|0
1630420120000|2021-08-31 14:28:40|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1630420130000|2021-08-31 14:28:50|5377.02|5377.02|5377.37|5377.37|5377.37|5377.37|5377.02|5377.02|0
1630420140000|2021-08-31 14:29:00|5376.31|5376.31|5376.7|5376.7|5376.7|5376.7|5376.31|5376.31|0
1630420150000|2021-08-31 14:29:10|5377.06|5377.06|5376.7|5376.7|5377.06|5377.06|5376.7|5376.7|0
1630420160000|2021-08-31 14:29:20|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|0
1630420170000|2021-08-31 14:29:30|5377.29|5377.29|5377.18|5377.18|5377.29|5377.29|5377.18|5377.18|0
1630420200000|2021-08-31 14:30:00|5377.06|5377.06|5375.65|5375.65|5377.06|5377.06|5375.65|5375.65|0
1630420210000|2021-08-31 14:30:10|5376.01|5376.01|5376.01|5376.01|5376.01|5376.01|5376.01|5376.01|0
1630420230000|2021-08-31 14:30:30|5375.65|5375.65|5375.31|5375.31|5375.65|5375.65|5375.31|5375.31|0
1630420240000|2021-08-31 14:30:40|5374.96|5374.96|5374.2|5374.2|5374.96|5374.96|5374.13|5374.13|0
1630420300000|2021-08-31 14:31:40|5373.85|5373.85|5373.85|5373.85|5373.85|5373.85|5373.85|5373.85|0
1630420310000|2021-08-31 14:31:50|5373.51|5373.51|5373.86|5373.86|5373.86|5373.86|5373.51|5373.51|0
1630420330000|2021-08-31 14:32:10|5373.74|5373.74|5374.45|5374.45|5374.45|5374.45|5373.74|5373.74|0
1630420340000|2021-08-31 14:32:20|5374.1|5374.1|5373.39|5373.39|5374.1|5374.1|5373.39|5373.39|0
1630420360000|2021-08-31 14:32:40|5373.03|5373.03|5373.03|5373.03|5373.74|5373.74|5373.03|5373.03|0
1630420370000|2021-08-31 14:32:50|5372.8|5372.8|5372.8|5372.8|5372.8|5372.8|5372.8|5372.8|0
1630420380000|2021-08-31 14:33:00|5372.44|5372.44|5372.44|5372.44|5372.44|5372.44|5372.44|5372.44|0
1630420390000|2021-08-31 14:33:10|5372.09|5372.09|5372.09|5372.09|5372.09|5372.09|5372.09|5372.09|0
1630420400000|2021-08-31 14:33:20|5372.44|5372.44|5372.8|5372.8|5372.8|5372.8|5372.44|5372.44|0
1630420450000|2021-08-31 14:34:10|5373.51|5373.51|5374.38|5374.38|5374.38|5374.38|5373.51|5373.51|0
1630420460000|2021-08-31 14:34:20|5374.03|5374.03|5373.39|5373.39|5374.03|5374.03|5373.39|5373.39|0
1630420480000|2021-08-31 14:34:40|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|5373.74|0
1630420510000|2021-08-31 14:35:10|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|5373.39|0
1630420520000|2021-08-31 14:35:20|5373.15|5373.15|5372.21|5372.21|5373.27|5373.27|5372.09|5372.09|0
1630420530000|2021-08-31 14:35:30|5372.09|5372.09|5372.09|5372.09|5372.09|5372.09|5372.09|5372.09|0
1630420540000|2021-08-31 14:35:40|5372.44|5372.44|5372.56|5372.56|5372.56|5372.56|5372.44|5372.44|0
1630420550000|2021-08-31 14:35:50|5372.21|5372.21|5371.73|5371.73|5372.21|5372.21|5371.73|5371.73|0
1630420580000|2021-08-31 14:36:20|5371.38|5371.38|5371.38|5371.38|5371.38|5371.38|5371.38|5371.38|0
1630420590000|2021-08-31 14:36:30|5370.67|5370.67|5371.38|5371.38|5371.38|5371.38|5370.67|5370.67|0
1630420600000|2021-08-31 14:36:40|5372.07|5372.07|5372.41|5372.41|5372.41|5372.41|5372.07|5372.07|0
1630420620000|2021-08-31 14:37:00|5373.12|5373.12|5373.12|5373.12|5373.48|5373.48|5373.12|5373.12|0
1630420630000|2021-08-31 14:37:10|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|0
1630420650000|2021-08-31 14:37:30|5372.06|5372.06|5372.41|5372.41|5372.41|5372.41|5371.7|5371.7|0
1630420660000|2021-08-31 14:37:40|5372.06|5372.06|5372.41|5372.41|5372.41|5372.41|5372.06|5372.06|0
1630420670000|2021-08-31 14:37:50|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|0
1630420680000|2021-08-31 14:38:00|5372.77|5372.77|5372.77|5372.77|5373.12|5373.12|5372.77|5372.77|0
1630420690000|2021-08-31 14:38:10|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|5372.06|0
1630420700000|2021-08-31 14:38:20|5372.41|5372.41|5371.7|5371.7|5372.41|5372.41|5371.7|5371.7|0
1630420710000|2021-08-31 14:38:30|5371.35|5371.35|5370.89|5370.89|5371.35|5371.35|5370.89|5370.89|0
1630420720000|2021-08-31 14:38:40|5371.24|5371.24|5370.89|5370.89|5371.24|5371.24|5370.89|5370.89|0
1630420740000|2021-08-31 14:39:00|5371.24|5371.24|5371.24|5371.24|5371.36|5371.36|5371.24|5371.24|0
1630420760000|2021-08-31 14:39:20|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|5371.36|0
1630420790000|2021-08-31 14:39:50|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|5371.72|0
1630420810000|2021-08-31 14:40:10|5371.95|5371.95|5371.95|5371.95|5372.31|5372.31|5371.95|5371.95|0
1630420820000|2021-08-31 14:40:20|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|0
1630420830000|2021-08-31 14:40:30|5371.95|5371.95|5371.6|5371.6|5371.95|5371.95|5371.6|5371.6|0
1630420850000|2021-08-31 14:40:50|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1630420860000|2021-08-31 14:41:00|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|0
1630420870000|2021-08-31 14:41:10|5371.71|5371.71|5371.71|5371.71|5371.71|5371.71|5371.71|5371.71|0
1630420880000|2021-08-31 14:41:20|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1630420890000|2021-08-31 14:41:30|5372.31|5372.31|5371.95|5371.95|5372.31|5372.31|5371.95|5371.95|0
1630420910000|2021-08-31 14:41:50|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|5372.31|0
1630420920000|2021-08-31 14:42:00|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|5371.95|0
1630420940000|2021-08-31 14:42:20|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|5372.07|0
1630420950000|2021-08-31 14:42:30|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|5372.43|0
1630420960000|2021-08-31 14:42:40|5372.78|5372.78|5373.48|5373.48|5374.07|5374.07|5372.78|5372.78|0
1630420970000|2021-08-31 14:42:50|5373.59|5373.59|5373.59|5373.59|5373.59|5373.59|5373.59|5373.59|0
1630420980000|2021-08-31 14:43:00|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|0
1630420990000|2021-08-31 14:43:10|5372.88|5372.88|5371.82|5371.82|5372.88|5372.88|5371.82|5371.82|0
1630421000000|2021-08-31 14:43:20|5372.06|5372.06|5372.29|5372.29|5372.29|5372.29|5372.06|5372.06|0
1630421010000|2021-08-31 14:43:30|5372.65|5372.65|5372.76|5372.76|5373|5373|5372.65|5372.65|0
1630421020000|2021-08-31 14:43:40|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|5373.12|0
1630421060000|2021-08-31 14:44:20|5373.24|5373.24|5372.88|5372.88|5373.24|5373.24|5372.88|5372.88|0
1630421070000|2021-08-31 14:44:30|5373|5373|5373|5373|5373|5373|5373|5373|0
1630421110000|2021-08-31 14:45:10|5372.66|5372.66|5371.95|5371.95|5372.66|5372.66|5371.95|5371.95|0
1630421120000|2021-08-31 14:45:20|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|5372.3|0
1630421180000|2021-08-31 14:46:20|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|5372.66|0
1630421230000|2021-08-31 14:47:10|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1630421240000|2021-08-31 14:47:20|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|5372.77|0
1630421270000|2021-08-31 14:47:50|5372.89|5372.89|5372.89|5372.89|5372.89|5372.89|5372.89|5372.89|0
1630421280000|2021-08-31 14:48:00|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1630421300000|2021-08-31 14:48:20|5372.18|5372.18|5371.83|5371.83|5372.18|5372.18|5371.47|5371.47|0
1630421310000|2021-08-31 14:48:30|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|0
1630421320000|2021-08-31 14:48:40|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1630421360000|2021-08-31 14:49:20|5372.26|5372.26|5371.43|5371.43|5372.26|5372.26|5371.43|5371.43|0
1630421370000|2021-08-31 14:49:30|5370.72|5370.72|5369.31|5369.31|5370.72|5370.72|5369.31|5369.31|0
1630421380000|2021-08-31 14:49:40|5369.55|5369.55|5370.38|5370.38|5370.38|5370.38|5369.55|5369.55|0
1630421390000|2021-08-31 14:49:50|5370.1|5370.1|5369.52|5369.52|5370.1|5370.1|5369.52|5369.52|0
1630421400000|2021-08-31 14:50:00|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1630421410000|2021-08-31 14:50:10|5369.44|5369.44|5369.44|5369.44|5369.44|5369.44|5369.44|5369.44|0
1630421420000|2021-08-31 14:50:20|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|5369.09|0
1630421450000|2021-08-31 14:50:50|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|5368.73|0
1630421460000|2021-08-31 14:51:00|5368.85|5368.85|5369.2|5369.2|5369.2|5369.2|5368.85|5368.85|0
1630421470000|2021-08-31 14:51:10|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|5369.56|0
1630421480000|2021-08-31 14:51:20|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|5369.91|0
1630421520000|2021-08-31 14:52:00|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|5369.63|0
1630421530000|2021-08-31 14:52:10|5369.98|5369.98|5369.06|5369.06|5369.98|5369.98|5369.06|5369.06|0
1630421540000|2021-08-31 14:52:20|5369.41|5369.41|5369.77|5369.77|5369.77|5369.77|5369.41|5369.41|0
1630421550000|2021-08-31 14:52:30|5370.12|5370.12|5370.12|5370.12|5370.12|5370.12|5370.12|5370.12|0
1630421560000|2021-08-31 14:52:40|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|0
1630421570000|2021-08-31 14:52:50|5370.52|5370.52|5370.99|5370.99|5370.99|5370.99|5370.52|5370.52|0
1630421590000|2021-08-31 14:53:10|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|0
1630421600000|2021-08-31 14:53:20|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|5371.69|0
1630421620000|2021-08-31 14:53:40|5371.34|5371.34|5370.75|5370.75|5371.34|5371.34|5370.75|5370.75|0
1630421630000|2021-08-31 14:53:50|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|5370.39|0
1630421640000|2021-08-31 14:54:00|5370.51|5370.51|5370.51|5370.51|5370.51|5370.51|5370.51|5370.51|0
1630421680000|2021-08-31 14:54:40|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|0
1630421690000|2021-08-31 14:54:50|5369.87|5369.87|5369.87|5369.87|5369.87|5369.87|5369.87|5369.87|0
1630421700000|2021-08-31 14:55:00|5370.15|5370.15|5371.81|5371.81|5371.81|5371.81|5370.15|5370.15|0
1630421740000|2021-08-31 14:55:40|5372.51|5372.51|5372.79|5372.79|5372.79|5372.79|5372.51|5372.51|0
1630421750000|2021-08-31 14:55:50|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|0
1630421780000|2021-08-31 14:56:20|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|0
1630421790000|2021-08-31 14:56:30|5375.14|5375.14|5375.14|5375.14|5375.14|5375.14|5374.79|5374.79|0
1630421800000|2021-08-31 14:56:40|5375.26|5375.26|5375.5|5375.5|5375.5|5375.5|5375.26|5375.26|0
1630421820000|2021-08-31 14:57:00|5375.22|5375.22|5374.51|5374.51|5375.22|5375.22|5374.51|5374.51|0
1630421840000|2021-08-31 14:57:20|5374.39|5374.39|5374.27|5374.27|5374.39|5374.39|5374.27|5374.27|0
1630421850000|2021-08-31 14:57:30|5374.63|5374.63|5373.92|5373.92|5374.63|5374.63|5373.92|5373.92|0
1630421860000|2021-08-31 14:57:40|5374.63|5374.63|5374.29|5374.29|5374.63|5374.63|5374.29|5374.29|0
1630421870000|2021-08-31 14:57:50|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|5373.93|0
1630421880000|2021-08-31 14:58:00|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|0
1630421890000|2021-08-31 14:58:10|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|5373.34|0
1630421900000|2021-08-31 14:58:20|5372.27|5372.27|5372.98|5372.98|5372.98|5372.98|5372.27|5372.27|0
1630421940000|2021-08-31 14:59:00|5373.22|5373.22|5373.58|5373.58|5373.58|5373.58|5373.22|5373.22|0
1630421970000|2021-08-31 14:59:30|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|5373.22|0
1630421980000|2021-08-31 14:59:40|5372.87|5372.87|5372.28|5372.28|5372.87|5372.87|5372.28|5372.28|0
1630422000000|2021-08-31 15:00:00|5372.99|5372.99|5372.28|5372.28|5372.99|5372.99|5372.28|5372.28|0
1630422010000|2021-08-31 15:00:10|5372.63|5372.63|5372.28|5372.28|5372.63|5372.63|5372.28|5372.28|0
1630422040000|2021-08-31 15:00:40|5372.63|5372.63|5372.28|5372.28|5372.63|5372.63|5372.28|5372.28|0
1630422050000|2021-08-31 15:00:50|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|0
1630422060000|2021-08-31 15:01:00|5372.99|5372.99|5372.99|5372.99|5372.99|5372.99|5372.99|5372.99|0
1630422100000|2021-08-31 15:01:40|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|5372.63|0
1630422110000|2021-08-31 15:01:50|5372.75|5372.75|5372.87|5372.87|5372.87|5372.87|5372.75|5372.75|0
1630422160000|2021-08-31 15:02:40|5373.1|5373.1|5373.1|5373.1|5373.1|5373.1|5373.1|5373.1|0
1630422170000|2021-08-31 15:02:50|5372.75|5372.75|5372.39|5372.39|5372.75|5372.75|5372.39|5372.39|0
1630422190000|2021-08-31 15:03:10|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|0
1630422210000|2021-08-31 15:03:30|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|0
1630422220000|2021-08-31 15:03:40|5372.04|5372.04|5372.04|5372.04|5372.04|5372.04|5372.04|5372.04|0
1630422230000|2021-08-31 15:03:50|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|0
1630422240000|2021-08-31 15:04:00|5372.75|5372.75|5373.38|5373.38|5373.38|5373.38|5372.75|5372.75|0
1630422250000|2021-08-31 15:04:10|5373.14|5373.14|5373.14|5373.14|5373.14|5373.14|5373.14|5373.14|0
1630422260000|2021-08-31 15:04:20|5372.79|5372.79|5372.79|5372.79|5372.79|5372.79|5372.79|5372.79|0
1630422280000|2021-08-31 15:04:40|5372.43|5372.43|5372.71|5372.71|5372.71|5372.71|5372.43|5372.43|0
1630422290000|2021-08-31 15:04:50|5372.83|5372.83|5372.83|5372.83|5372.83|5372.83|5372.83|5372.83|0
1630422300000|2021-08-31 15:05:00|5373.19|5373.19|5373.88|5373.88|5373.9|5373.9|5372.84|5372.84|0
1630422310000|2021-08-31 15:05:10|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|5374.24|0
1630422330000|2021-08-31 15:05:30|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|0
1630422350000|2021-08-31 15:05:50|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|0
1630422390000|2021-08-31 15:06:30|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1630422400000|2021-08-31 15:06:40|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1630422410000|2021-08-31 15:06:50|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|5376.37|0
1630422430000|2021-08-31 15:07:10|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|5376.61|0
1630422450000|2021-08-31 15:07:30|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|5376.96|0
1630422460000|2021-08-31 15:07:40|5376.61|5376.61|5375.9|5375.9|5376.61|5376.61|5375.9|5375.9|0
1630422470000|2021-08-31 15:07:50|5375.19|5375.19|5375.19|5375.19|5375.19|5375.19|5375.19|5375.19|0
1630422480000|2021-08-31 15:08:00|5375.07|5375.07|5375.07|5375.07|5375.07|5375.07|5374.95|5374.95|0
1630422490000|2021-08-31 15:08:10|5375.19|5375.19|5375.3|5375.3|5375.3|5375.3|5375.19|5375.19|0
1630422500000|2021-08-31 15:08:20|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|5375.66|0
1630422510000|2021-08-31 15:08:30|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|5375.3|0
1630422520000|2021-08-31 15:08:40|5375.66|5375.66|5376.01|5376.01|5376.01|5376.01|5375.66|5375.66|0
1630422530000|2021-08-31 15:08:50|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1630422540000|2021-08-31 15:09:00|5376.61|5376.61|5379.3|5379.3|5379.3|5379.3|5376.61|5376.61|0
1630422550000|2021-08-31 15:09:10|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1630422560000|2021-08-31 15:09:20|5379.23|5379.23|5378.87|5378.87|5379.23|5379.23|5378.87|5378.87|0
1630422590000|2021-08-31 15:09:50|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|5379.11|0
1630422600000|2021-08-31 15:10:00|5378.76|5378.76|5377.57|5377.57|5378.76|5378.76|5377.57|5377.57|0
1630422610000|2021-08-31 15:10:10|5377.22|5377.22|5377.22|5377.22|5377.22|5377.22|5377.22|5377.22|0
1630422620000|2021-08-31 15:10:20|5376.88|5376.88|5376.52|5376.52|5376.88|5376.88|5376.52|5376.52|0
1630422630000|2021-08-31 15:10:30|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|5376.28|0
1630422660000|2021-08-31 15:11:00|5375.93|5375.93|5375.46|5375.46|5375.93|5375.93|5375.46|5375.46|0
1630422670000|2021-08-31 15:11:10|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|5375.1|0
1630422680000|2021-08-31 15:11:20|5374.75|5374.75|5374.73|5374.73|5374.75|5374.75|5374.38|5374.38|0
1630422690000|2021-08-31 15:11:30|5374.38|5374.38|5374.38|5374.38|5374.38|5374.38|5374.38|5374.38|0
1630422710000|2021-08-31 15:11:50|5373.67|5373.67|5374.02|5374.02|5374.38|5374.38|5373.67|5373.67|0
1630422720000|2021-08-31 15:12:00|5374.14|5374.14|5374.14|5374.14|5374.14|5374.14|5374.14|5374.14|0
1630422730000|2021-08-31 15:12:10|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|5373.78|0
1630422740000|2021-08-31 15:12:20|5373.43|5373.43|5373.07|5373.07|5373.43|5373.43|5373.07|5373.07|0
1630422750000|2021-08-31 15:12:30|5372.72|5372.72|5373.07|5373.07|5373.07|5373.07|5372.72|5372.72|0
1630422760000|2021-08-31 15:12:40|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|0
1630422770000|2021-08-31 15:12:50|5372.72|5372.72|5372.01|5372.01|5372.72|5372.72|5372.01|5372.01|0
1630422790000|2021-08-31 15:13:10|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|5372.36|0
1630422810000|2021-08-31 15:13:30|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|5372.01|0
1630422820000|2021-08-31 15:13:40|5371.67|5371.67|5372.02|5372.02|5372.02|5372.02|5371.67|5371.67|0
1630422850000|2021-08-31 15:14:10|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|5371.91|0
1630422860000|2021-08-31 15:14:20|5372.02|5372.02|5372.02|5372.02|5372.02|5372.02|5372.02|5372.02|0
1630422880000|2021-08-31 15:14:40|5371.68|5371.68|5371.44|5371.44|5371.68|5371.68|5371.44|5371.44|0
1630422890000|2021-08-31 15:14:50|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|0
1630422900000|2021-08-31 15:15:00|5370.88|5370.88|5370.81|5370.81|5371.16|5371.16|5370.81|5370.81|0
1630422930000|2021-08-31 15:15:30|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|0
1630422960000|2021-08-31 15:16:00|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|5370.45|0
1630422980000|2021-08-31 15:16:20|5370.81|5370.81|5370.81|5370.81|5370.81|5370.81|5370.81|5370.81|0
1630422990000|2021-08-31 15:16:30|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|5371.16|0
1630423000000|2021-08-31 15:16:40|5370.82|5370.82|5371.18|5371.18|5371.53|5371.53|5370.82|5370.82|0
1630423020000|2021-08-31 15:17:00|5371.53|5371.53|5371.53|5371.53|5371.53|5371.53|5371.53|5371.53|0
1630423030000|2021-08-31 15:17:10|5371.89|5371.89|5372.26|5372.26|5372.26|5372.26|5371.89|5371.89|0
1630423040000|2021-08-31 15:17:20|5372.37|5372.37|5372.49|5372.49|5372.49|5372.49|5372.37|5372.37|0
1630423050000|2021-08-31 15:17:30|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|0
1630423060000|2021-08-31 15:17:40|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|5372.49|0
1630423070000|2021-08-31 15:17:50|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|5372.14|0
1630423080000|2021-08-31 15:18:00|5372.49|5372.49|5372.48|5372.48|5372.83|5372.83|5372.48|5372.48|0
1630423090000|2021-08-31 15:18:10|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|5372.96|0
1630423110000|2021-08-31 15:18:30|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|5373.19|0
1630423120000|2021-08-31 15:18:40|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|0
1630423130000|2021-08-31 15:18:50|5373.83|5373.83|5374.19|5374.19|5374.19|5374.19|5373.83|5373.83|0
1630423140000|2021-08-31 15:19:00|5374.87|5374.87|5376.16|5376.16|5376.16|5376.16|5374.87|5374.87|0
1630423150000|2021-08-31 15:19:10|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|0
1630423170000|2021-08-31 15:19:30|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|0
1630423180000|2021-08-31 15:19:40|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|5375.82|0
1630423200000|2021-08-31 15:20:00|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|5375.46|0
1630423230000|2021-08-31 15:20:30|5375.8|5375.8|5376.87|5376.87|5376.87|5376.87|5375.8|5375.8|0
1630423240000|2021-08-31 15:20:40|5376.16|5376.16|5376.16|5376.16|5376.16|5376.16|5376.16|5376.16|0
1630423250000|2021-08-31 15:20:50|5376.51|5376.51|5376.98|5376.98|5376.98|5376.98|5376.51|5376.51|0
1630423260000|2021-08-31 15:21:00|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|5376.63|0
1630423270000|2021-08-31 15:21:10|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|0
1630423290000|2021-08-31 15:21:30|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|5377.34|0
1630423320000|2021-08-31 15:22:00|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|5377.68|0
1630423330000|2021-08-31 15:22:10|5377.56|5377.56|5376.85|5376.85|5377.56|5377.56|5376.85|5376.85|0
1630423340000|2021-08-31 15:22:20|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|5376.74|0
1630423350000|2021-08-31 15:22:30|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|5376.38|0
1630423360000|2021-08-31 15:22:40|5376.04|5376.04|5375.68|5375.68|5376.04|5376.04|5375.45|5375.45|0
1630423370000|2021-08-31 15:22:50|5375.4|5375.4|5375.39|5375.39|5375.75|5375.75|5375.39|5375.39|0
1630423390000|2021-08-31 15:23:10|5375.04|5375.04|5374.68|5374.68|5375.04|5375.04|5374.68|5374.68|0
1630423420000|2021-08-31 15:23:40|5374.44|5374.44|5374.68|5374.68|5375.02|5375.02|5374.34|5374.34|0
1630423440000|2021-08-31 15:24:00|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|0
1630423450000|2021-08-31 15:24:10|5374.67|5374.67|5374.67|5374.67|5374.67|5374.67|5374.67|5374.67|0
1630423460000|2021-08-31 15:24:20|5375.02|5375.02|5374.68|5374.68|5375.02|5375.02|5374.68|5374.68|0
1630423470000|2021-08-31 15:24:30|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|0
1630423480000|2021-08-31 15:24:40|5374.67|5374.67|5374.67|5374.67|5374.67|5374.67|5374.67|5374.67|0
1630423490000|2021-08-31 15:24:50|5374.9|5374.9|5376.08|5376.08|5376.19|5376.19|5374.9|5374.9|0
1630423500000|2021-08-31 15:25:00|5376.32|5376.32|5376.67|5376.67|5376.67|5376.67|5376.32|5376.32|0
1630423510000|2021-08-31 15:25:10|5376.95|5376.95|5376.71|5376.71|5376.95|5376.95|5376.71|5376.71|0
1630423520000|2021-08-31 15:25:20|5376.36|5376.36|5376.36|5376.36|5376.36|5376.36|5376.36|5376.36|0
1630423560000|2021-08-31 15:26:00|5376.24|5376.24|5376.58|5376.58|5376.58|5376.58|5376.24|5376.24|0
1630423580000|2021-08-31 15:26:20|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|0
1630423600000|2021-08-31 15:26:40|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|0
1630423620000|2021-08-31 15:27:00|5377.65|5377.65|5378.34|5378.34|5378.34|5378.34|5377.65|5377.65|0
1630423640000|2021-08-31 15:27:20|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|5377.99|0
1630423650000|2021-08-31 15:27:30|5377.63|5377.63|5377.63|5377.63|5377.63|5377.63|5377.63|5377.63|0
1630423660000|2021-08-31 15:27:40|5377.87|5377.87|5378.52|5378.52|5378.81|5378.81|5377.63|5377.63|0
1630423670000|2021-08-31 15:27:50|5378.64|5378.64|5378.3|5378.3|5378.64|5378.64|5378.3|5378.3|0
1630423680000|2021-08-31 15:28:00|5378.58|5378.58|5378.11|5378.11|5378.58|5378.58|5378.11|5378.11|0
1630423690000|2021-08-31 15:28:10|5377.4|5377.4|5376.58|5376.58|5377.4|5377.4|5376.02|5376.02|0
1630423700000|2021-08-31 15:28:20|5376.46|5376.46|5374.54|5374.54|5376.46|5376.46|5374.54|5374.54|0
1630423710000|2021-08-31 15:28:30|5373.83|5373.83|5373.27|5373.27|5373.83|5373.83|5373.27|5373.27|0
1630423720000|2021-08-31 15:28:40|5373.55|5373.55|5370.94|5370.94|5373.55|5373.55|5370.94|5370.94|0
1630423730000|2021-08-31 15:28:50|5371.3|5371.3|5371.62|5371.62|5371.62|5371.62|5370.59|5370.59|0
1630423740000|2021-08-31 15:29:00|5370.91|5370.91|5370.93|5370.93|5370.93|5370.93|5370.57|5370.57|0
1630423750000|2021-08-31 15:29:10|5371.28|5371.28|5372.35|5372.35|5372.35|5372.35|5371.28|5371.28|0
1630423760000|2021-08-31 15:29:20|5371.99|5371.99|5371.64|5371.64|5372.03|5372.03|5371.4|5371.4|0
1630423770000|2021-08-31 15:29:30|5371.4|5371.4|5371.4|5371.4|5371.4|5371.4|5371.4|5371.4|0
1630423780000|2021-08-31 15:29:40|5371.04|5371.04|5371.28|5371.28|5371.99|5371.99|5370.93|5370.93|0
1630423790000|2021-08-31 15:29:50|5371.99|5371.99|5371.59|5371.59|5373.25|5373.25|5370.93|5370.93|0
1630480500000|2021-09-01 07:15:00|5432.46|5432.46|5432.1|5432.1|5432.46|5432.46|5432.1|5432.1|0
1630480510000|2021-09-01 07:15:10|5432.46|5432.46|5432.46|5432.46|5432.46|5432.46|5432.46|5432.46|0
1630480530000|2021-09-01 07:15:30|5432.81|5432.81|5432.82|5432.82|5432.82|5432.82|5432.11|5432.11|0
1630480550000|2021-09-01 07:15:50|5433.17|5433.17|5432.82|5432.82|5433.17|5433.17|5432.82|5432.82|0
1630480560000|2021-09-01 07:16:00|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|0
1630480570000|2021-09-01 07:16:10|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|5429.98|0
1630480600000|2021-09-01 07:16:40|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|0
1630480620000|2021-09-01 07:17:00|5429.41|5429.41|5429.06|5429.06|5429.65|5429.65|5429.06|5429.06|0
1630480630000|2021-09-01 07:17:10|5428.82|5428.82|5428.7|5428.7|5428.82|5428.82|5428.46|5428.46|0
1630480640000|2021-09-01 07:17:20|5429.38|5429.38|5429.15|5429.15|5429.38|5429.38|5429.15|5429.15|0
1630480650000|2021-09-01 07:17:30|5428.81|5428.81|5428.6|5428.6|5428.81|5428.81|5428.13|5428.13|0
1630480660000|2021-09-01 07:17:40|5429.31|5429.31|5428.96|5428.96|5429.31|5429.31|5428.96|5428.96|0
1630480670000|2021-09-01 07:17:50|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|5428.72|0
1630480680000|2021-09-01 07:18:00|5427.65|5427.65|5425.88|5425.88|5427.65|5427.65|5425.88|5425.88|0
1630480690000|2021-09-01 07:18:10|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|5425.6|0
1630480700000|2021-09-01 07:18:20|5425.72|5425.72|5424.42|5424.42|5425.72|5425.72|5424.42|5424.42|0
1630480710000|2021-09-01 07:18:30|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|5424.14|0
1630480720000|2021-09-01 07:18:40|5423.66|5423.66|5423.66|5423.66|5423.66|5423.66|5423.66|5423.66|0
1630480730000|2021-09-01 07:18:50|5422.95|5422.95|5421.55|5421.55|5422.95|5422.95|5421.55|5421.55|0
1630480740000|2021-09-01 07:19:00|5421.19|5421.19|5420.84|5420.84|5421.19|5421.19|5420.13|5420.13|0
1630480750000|2021-09-01 07:19:10|5421.19|5421.19|5421.55|5421.55|5421.55|5421.55|5421.19|5421.19|0
1630480770000|2021-09-01 07:19:30|5422.74|5422.74|5423.32|5423.32|5423.32|5423.32|5422.74|5422.74|0
1630480780000|2021-09-01 07:19:40|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|5422.96|0
1630480790000|2021-09-01 07:19:50|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|5423.67|0
1630480800000|2021-09-01 07:20:00|5422.96|5422.96|5424|5424|5424|5424|5422.96|5422.96|0
1630480820000|2021-09-01 07:20:20|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|5423.76|0
1630480830000|2021-09-01 07:20:30|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|5423.05|0
1630480840000|2021-09-01 07:20:40|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|0
1630480850000|2021-09-01 07:20:50|5421.89|5421.89|5421.89|5421.89|5421.89|5421.89|5421.89|5421.89|0
1630480860000|2021-09-01 07:21:00|5421.18|5421.18|5421.18|5421.18|5421.18|5421.18|5421.18|5421.18|0
1630480880000|2021-09-01 07:21:20|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|5421.42|0
1630480890000|2021-09-01 07:21:30|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|5422.13|0
1630480910000|2021-09-01 07:21:50|5422.48|5422.48|5424.59|5424.59|5424.59|5424.59|5422.48|5422.48|0
1630480920000|2021-09-01 07:22:00|5426.5|5426.5|5426.98|5426.98|5426.98|5426.98|5426.5|5426.5|0
1630480930000|2021-09-01 07:22:10|5427.34|5427.34|5428.41|5428.41|5428.99|5428.99|5427.34|5427.34|0
1630480950000|2021-09-01 07:22:30|5428.07|5428.07|5426.77|5426.77|5428.07|5428.07|5426.77|5426.77|0
1630481020000|2021-09-01 07:23:40|5427.48|5427.48|5428.43|5428.43|5428.43|5428.43|5427.48|5427.48|0
1630481030000|2021-09-01 07:23:50|5427.87|5427.87|5427.17|5427.17|5427.87|5427.87|5426.83|5426.83|0
1630481040000|2021-09-01 07:24:00|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|5426.82|0
1630481050000|2021-09-01 07:24:10|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1630481080000|2021-09-01 07:24:40|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|0
1630481100000|2021-09-01 07:25:00|5428.62|5428.62|5428.5|5428.5|5429.44|5429.44|5428.5|5428.5|0
1630481130000|2021-09-01 07:25:30|5428.26|5428.26|5428.26|5428.26|5428.26|5428.26|5428.26|5428.26|0
1630481140000|2021-09-01 07:25:40|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|5426.84|0
1630481150000|2021-09-01 07:25:50|5426.5|5426.5|5426.5|5426.5|5426.5|5426.5|5426.5|5426.5|0
1630481160000|2021-09-01 07:26:00|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|5425.79|0
1630481180000|2021-09-01 07:26:20|5425.08|5425.08|5425.44|5425.44|5425.44|5425.44|5425.08|5425.08|0
1630481220000|2021-09-01 07:27:00|5424.37|5424.37|5422.13|5422.13|5424.37|5424.37|5422.13|5422.13|0
1630481230000|2021-09-01 07:27:10|5421.85|5421.85|5421.23|5421.23|5421.85|5421.85|5421.23|5421.23|0
1630481240000|2021-09-01 07:27:20|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|0
1630481260000|2021-09-01 07:27:40|5420.31|5420.31|5420.31|5420.31|5420.31|5420.31|5420.31|5420.31|0
1630481280000|2021-09-01 07:28:00|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|5416.41|0
1630481290000|2021-09-01 07:28:10|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|0
1630481310000|2021-09-01 07:28:30|5415.67|5415.67|5416.02|5416.02|5416.02|5416.02|5415.67|5415.67|0
1630481320000|2021-09-01 07:28:40|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|0
1630481330000|2021-09-01 07:28:50|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|5415.54|0
1630481340000|2021-09-01 07:29:00|5415.9|5415.9|5416.96|5416.96|5416.96|5416.96|5415.9|5415.9|0
1630481360000|2021-09-01 07:29:20|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|5416.73|0
1630481370000|2021-09-01 07:29:30|5416.61|5416.61|5417.67|5417.67|5418.03|5418.03|5416.61|5416.61|0
1630481400000|2021-09-01 07:30:00|5418.38|5418.38|5419.3|5419.3|5419.3|5419.3|5417.5|5417.5|0
1630481410000|2021-09-01 07:30:10|5419.66|5419.66|5419.25|5419.25|5421.07|5421.07|5419.07|5419.07|0
1630481430000|2021-09-01 07:30:30|5419.13|5419.13|5419.13|5419.13|5419.13|5419.13|5418.78|5418.78|0
1630481440000|2021-09-01 07:30:40|5420.02|5420.02|5420.02|5420.02|5420.02|5420.02|5420.02|5420.02|0
1630481460000|2021-09-01 07:31:00|5420.36|5420.36|5420|5420|5420.36|5420.36|5420|5420|0
1630481470000|2021-09-01 07:31:10|5420.71|5420.71|5421.47|5421.47|5421.47|5421.47|5420.71|5420.71|0
1630481480000|2021-09-01 07:31:20|5422.03|5422.03|5421.47|5421.47|5422.03|5422.03|5421.47|5421.47|0
1630481490000|2021-09-01 07:31:30|5420.94|5420.94|5421.12|5421.12|5421.47|5421.47|5420.94|5420.94|0
1630481510000|2021-09-01 07:31:50|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1630481520000|2021-09-01 07:32:00|5421.71|5421.71|5422.3|5422.3|5422.3|5422.3|5421.71|5421.71|0
1630481530000|2021-09-01 07:32:10|5422.64|5422.64|5421.96|5421.96|5422.64|5422.64|5421.96|5421.96|0
1630481540000|2021-09-01 07:32:20|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|0
1630481570000|2021-09-01 07:32:50|5421.44|5421.44|5421.8|5421.8|5421.8|5421.8|5421.44|5421.44|0
1630481580000|2021-09-01 07:33:00|5421.44|5421.44|5418.85|5418.85|5421.44|5421.44|5418.85|5418.85|0
1630481640000|2021-09-01 07:34:00|5419.2|5419.2|5419.9|5419.9|5419.9|5419.9|5419.2|5419.2|0
1630481690000|2021-09-01 07:34:50|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|5420.97|0
1630481700000|2021-09-01 07:35:00|5420.26|5420.26|5421.91|5421.91|5421.91|5421.91|5420.26|5420.26|0
1630481730000|2021-09-01 07:35:30|5423.33|5423.33|5423.15|5423.15|5423.33|5423.33|5422.26|5422.26|0
1630481750000|2021-09-01 07:35:50|5422.81|5422.81|5422.57|5422.57|5422.81|5422.81|5422.57|5422.57|0
1630481760000|2021-09-01 07:36:00|5422.75|5422.75|5422.75|5422.75|5422.75|5422.75|5422.04|5422.04|0
1630481770000|2021-09-01 07:36:10|5423.22|5423.22|5424.28|5424.28|5424.28|5424.28|5423.22|5423.22|0
1630481780000|2021-09-01 07:36:20|5424.64|5424.64|5423.57|5423.57|5424.64|5424.64|5423.57|5423.57|0
1630481790000|2021-09-01 07:36:30|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|5423.22|0
1630481800000|2021-09-01 07:36:40|5422.51|5422.51|5422.17|5422.17|5422.51|5422.51|5422.17|5422.17|0
1630481810000|2021-09-01 07:36:50|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|5421.93|0
1630481830000|2021-09-01 07:37:10|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|5421.39|0
1630481840000|2021-09-01 07:37:20|5422.52|5422.52|5422.51|5422.51|5422.52|5422.52|5422.17|5422.17|0
1630481850000|2021-09-01 07:37:30|5422.15|5422.15|5422.33|5422.33|5422.33|5422.33|5422.15|5422.15|0
1630481860000|2021-09-01 07:37:40|5422.15|5422.15|5421.8|5421.8|5422.15|5422.15|5421.8|5421.8|0
1630481870000|2021-09-01 07:37:50|5421.68|5421.68|5422.39|5422.39|5422.39|5422.39|5421.68|5421.68|0
1630481880000|2021-09-01 07:38:00|5421.68|5421.68|5421.44|5421.44|5421.8|5421.8|5421.44|5421.44|0
1630481890000|2021-09-01 07:38:10|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|5422.15|0
1630481920000|2021-09-01 07:38:40|5421.44|5421.44|5421.91|5421.91|5421.91|5421.91|5421.2|5421.2|0
1630481960000|2021-09-01 07:39:20|5421.56|5421.56|5421.44|5421.44|5421.56|5421.56|5421.44|5421.44|0
1630481980000|2021-09-01 07:39:40|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|5421.33|0
1630481990000|2021-09-01 07:39:50|5421.44|5421.44|5420.91|5420.91|5421.44|5421.44|5420.91|5420.91|0
1630482000000|2021-09-01 07:40:00|5420.73|5420.73|5420.14|5420.14|5421.09|5421.09|5420.14|5420.14|0
1630482050000|2021-09-01 07:40:50|5420.38|5420.38|5421.58|5421.58|5421.58|5421.58|5419.83|5419.83|0
1630482060000|2021-09-01 07:41:00|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|5421.82|0
1630482080000|2021-09-01 07:41:20|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|5422.06|0
1630482090000|2021-09-01 07:41:30|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|0
1630482100000|2021-09-01 07:41:40|5422.53|5422.53|5422.53|5422.53|5422.53|5422.53|5422.53|5422.53|0
1630482120000|2021-09-01 07:42:00|5421.48|5421.48|5421.83|5421.83|5421.83|5421.83|5421.48|5421.48|0
1630482130000|2021-09-01 07:42:10|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|0
1630482170000|2021-09-01 07:42:50|5418.64|5418.64|5419.35|5419.35|5419.35|5419.35|5418.64|5418.64|0
1630482180000|2021-09-01 07:43:00|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|5419.7|0
1630482190000|2021-09-01 07:43:10|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|0
1630482200000|2021-09-01 07:43:20|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|5421.12|0
1630482240000|2021-09-01 07:44:00|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|5420.41|0
1630482280000|2021-09-01 07:44:40|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|0
1630482290000|2021-09-01 07:44:50|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1630482300000|2021-09-01 07:45:00|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|0
1630482330000|2021-09-01 07:45:30|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|0
1630482340000|2021-09-01 07:45:40|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|0
1630482360000|2021-09-01 07:46:00|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1630482390000|2021-09-01 07:46:30|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|0
1630482410000|2021-09-01 07:46:50|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1630482420000|2021-09-01 07:47:00|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|0
1630482430000|2021-09-01 07:47:10|5422|5422|5422|5422|5422|5422|5422|5422|0
1630482440000|2021-09-01 07:47:20|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|0
1630482450000|2021-09-01 07:47:30|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1630482470000|2021-09-01 07:47:50|5422.12|5422.12|5422.12|5422.12|5422.12|5422.12|5422.12|5422.12|0
1630482480000|2021-09-01 07:48:00|5421.76|5421.76|5421.76|5421.76|5421.76|5421.76|5421.76|5421.76|0
1630482510000|2021-09-01 07:48:30|5421.41|5421.41|5421.64|5421.64|5421.64|5421.64|5421.29|5421.29|0
1630482540000|2021-09-01 07:49:00|5421.29|5421.29|5421.29|5421.29|5421.29|5421.29|5421.29|5421.29|0
1630482550000|2021-09-01 07:49:10|5420.58|5420.58|5420.94|5420.94|5420.94|5420.94|5420.58|5420.58|0
1630482560000|2021-09-01 07:49:20|5421.96|5421.96|5421.96|5421.96|5421.96|5421.96|5421.96|5421.96|0
1630482580000|2021-09-01 07:49:40|5422.3|5422.3|5422.3|5422.3|5422.3|5422.3|5422.3|5422.3|0
1630482590000|2021-09-01 07:49:50|5422.58|5422.58|5423.17|5423.17|5423.17|5423.17|5422.58|5422.58|0
1630482600000|2021-09-01 07:50:00|5423.18|5423.18|5422.27|5422.27|5423.18|5423.18|5422.27|5422.27|0
1630482610000|2021-09-01 07:50:10|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|5422.62|0
1630482620000|2021-09-01 07:50:20|5422.38|5422.38|5422.14|5422.14|5422.38|5422.38|5422.14|5422.14|0
1630482630000|2021-09-01 07:50:30|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|5421.8|0
1630482650000|2021-09-01 07:50:50|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|5421.45|0
1630482660000|2021-09-01 07:51:00|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|0
1630482670000|2021-09-01 07:51:10|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|0
1630482680000|2021-09-01 07:51:20|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|5420.94|0
1630482690000|2021-09-01 07:51:30|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|0
1630482710000|2021-09-01 07:51:50|5421.3|5421.3|5420.96|5420.96|5421.3|5421.3|5420.96|5420.96|0
1630482730000|2021-09-01 07:52:10|5420.48|5420.48|5419.65|5419.65|5420.48|5420.48|5419.41|5419.41|0
1630482750000|2021-09-01 07:52:30|5418.94|5418.94|5419.3|5419.3|5419.3|5419.3|5418.94|5418.94|0
1630482780000|2021-09-01 07:53:00|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|0
1630482840000|2021-09-01 07:54:00|5419.77|5419.77|5419.06|5419.06|5419.77|5419.77|5419.06|5419.06|0
1630482850000|2021-09-01 07:54:10|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|0
1630482870000|2021-09-01 07:54:30|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|5420.47|0
1630482890000|2021-09-01 07:54:50|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|0
1630482900000|2021-09-01 07:55:00|5422.01|5422.01|5421.66|5421.66|5422.19|5422.19|5421.66|5421.66|0
1630482930000|2021-09-01 07:55:30|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|5422.01|0
1630482940000|2021-09-01 07:55:40|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|5422.35|0
1630482970000|2021-09-01 07:56:10|5422.63|5422.63|5422.75|5422.75|5423.1|5423.1|5422.63|5422.63|0
1630482980000|2021-09-01 07:56:20|5422.63|5422.63|5422.75|5422.75|5422.75|5422.75|5422.63|5422.63|0
1630482990000|2021-09-01 07:56:30|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|5423.11|0
1630483020000|2021-09-01 07:57:00|5423.82|5423.82|5423.47|5423.47|5424.18|5424.18|5423.47|5423.47|0
1630483030000|2021-09-01 07:57:10|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|0
1630483050000|2021-09-01 07:57:30|5422.42|5422.42|5422.42|5422.42|5422.42|5422.42|5422.42|5422.42|0
1630483080000|2021-09-01 07:58:00|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|0
1630483090000|2021-09-01 07:58:10|5423.82|5423.82|5422.76|5422.76|5423.82|5423.82|5422.76|5422.76|0
1630483100000|2021-09-01 07:58:20|5422.05|5422.05|5422.05|5422.05|5422.05|5422.05|5422.05|5422.05|0
1630483110000|2021-09-01 07:58:30|5421.7|5421.7|5420.99|5420.99|5421.7|5421.7|5420.99|5420.99|0
1630483130000|2021-09-01 07:58:50|5421.52|5421.52|5421.58|5421.58|5421.76|5421.76|5421.52|5421.52|0
1630483140000|2021-09-01 07:59:00|5421.11|5421.11|5420.99|5420.99|5421.11|5421.11|5420.99|5420.99|0
1630483150000|2021-09-01 07:59:10|5422.06|5422.06|5422.41|5422.41|5422.41|5422.41|5422.06|5422.06|0
1630483180000|2021-09-01 07:59:40|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|5422.65|0
1630483190000|2021-09-01 07:59:50|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|5422.99|0
1630483200000|2021-09-01 08:00:00|5422.75|5422.75|5422.69|5422.69|5422.75|5422.75|5422.69|5422.69|0
1630483210000|2021-09-01 08:00:10|5423.22|5423.22|5424.45|5424.45|5424.45|5424.45|5423.22|5423.22|0
1630483220000|2021-09-01 08:00:20|5424.28|5424.28|5423.39|5423.39|5424.81|5424.81|5423.39|5423.39|0
1630483230000|2021-09-01 08:00:30|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|5424.45|0
1630483240000|2021-09-01 08:00:40|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|5424.81|0
1630483260000|2021-09-01 08:01:00|5425.16|5425.16|5423.74|5423.74|5425.16|5425.16|5423.74|5423.74|0
1630483280000|2021-09-01 08:01:20|5421.61|5421.61|5422.32|5422.32|5422.32|5422.32|5421.61|5421.61|0
1630483290000|2021-09-01 08:01:30|5422.09|5422.09|5421.38|5421.38|5422.09|5422.09|5421.38|5421.38|0
1630483300000|2021-09-01 08:01:40|5421.5|5421.5|5421.85|5421.85|5421.85|5421.85|5421.5|5421.5|0
1630483310000|2021-09-01 08:01:50|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|5421.5|0
1630483320000|2021-09-01 08:02:00|5421.85|5421.85|5423.63|5423.63|5423.63|5423.63|5421.85|5421.85|0
1630483330000|2021-09-01 08:02:10|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|5422.56|0
1630483360000|2021-09-01 08:02:40|5423.63|5423.63|5424.81|5424.81|5424.81|5424.81|5423.63|5423.63|0
1630483380000|2021-09-01 08:03:00|5425.88|5425.88|5425.52|5425.52|5426.11|5426.11|5425.52|5425.52|0
1630483390000|2021-09-01 08:03:10|5425.17|5425.17|5427.25|5427.25|5427.96|5427.96|5425.17|5425.17|0
1630483400000|2021-09-01 08:03:20|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|5426.9|0
1630483410000|2021-09-01 08:03:30|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|0
1630483430000|2021-09-01 08:03:50|5426.79|5426.79|5425.4|5425.4|5426.79|5426.79|5425.4|5425.4|0
1630483440000|2021-09-01 08:04:00|5427.15|5427.15|5428.32|5428.32|5428.32|5428.32|5427.15|5427.15|0
1630483460000|2021-09-01 08:04:20|5428.67|5428.67|5428.69|5428.69|5429.03|5429.03|5428.67|5428.67|0
1630483480000|2021-09-01 08:04:40|5428.33|5428.33|5426.56|5426.56|5428.33|5428.33|5426.56|5426.56|0
1630483490000|2021-09-01 08:04:50|5426.08|5426.08|5426.61|5426.61|5426.61|5426.61|5426.08|5426.08|0
1630483500000|2021-09-01 08:05:00|5427.15|5427.15|5424.64|5424.64|5427.15|5427.15|5424.61|5424.61|0
1630483520000|2021-09-01 08:05:20|5423.93|5423.93|5423.93|5423.93|5424.29|5424.29|5423.93|5423.93|0
1630483550000|2021-09-01 08:05:50|5424.64|5424.64|5425.35|5425.35|5425.35|5425.35|5424.64|5424.64|0
1630483560000|2021-09-01 08:06:00|5425.71|5425.71|5426.06|5426.06|5426.06|5426.06|5425.71|5425.71|0
1630483580000|2021-09-01 08:06:20|5425.71|5425.71|5426.06|5426.06|5426.06|5426.06|5425.71|5425.71|0
1630483590000|2021-09-01 08:06:30|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|5425.35|0
1630483600000|2021-09-01 08:06:40|5425.71|5425.71|5425.82|5425.82|5426.42|5426.42|5425.71|5425.71|0
1630483610000|2021-09-01 08:06:50|5425.47|5425.47|5425.11|5425.11|5425.47|5425.47|5425.11|5425.11|0
1630483620000|2021-09-01 08:07:00|5425.47|5425.47|5425.82|5425.82|5425.82|5425.82|5425.47|5425.47|0
1630483630000|2021-09-01 08:07:10|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|5425.47|0
1630483640000|2021-09-01 08:07:20|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|5425.11|0
1630483650000|2021-09-01 08:07:30|5424.87|5424.87|5423.59|5423.59|5424.87|5424.87|5423.59|5423.59|0
1630483660000|2021-09-01 08:07:40|5423.94|5423.94|5423.38|5423.38|5423.94|5423.94|5423.32|5423.32|0
1630483670000|2021-09-01 08:07:50|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|5423.5|0
1630483680000|2021-09-01 08:08:00|5424.09|5424.09|5424.45|5424.45|5424.79|5424.79|5424.09|5424.09|0
1630483690000|2021-09-01 08:08:10|5424.8|5424.8|5425.5|5425.5|5425.5|5425.5|5424.8|5424.8|0
1630483710000|2021-09-01 08:08:30|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|0
1630483720000|2021-09-01 08:08:40|5426.56|5426.56|5426.44|5426.44|5426.9|5426.9|5426.44|5426.44|0
1630483740000|2021-09-01 08:09:00|5425.73|5425.73|5425.38|5425.38|5425.73|5425.73|5425.38|5425.38|0
1630483790000|2021-09-01 08:09:50|5424.31|5424.31|5423.96|5423.96|5424.31|5424.31|5423.96|5423.96|0
1630483800000|2021-09-01 08:10:00|5424.67|5424.67|5425.02|5425.02|5425.02|5425.02|5424.67|5424.67|0
1630483810000|2021-09-01 08:10:10|5426.44|5426.44|5427.39|5427.39|5427.39|5427.39|5426.44|5426.44|0
1630483820000|2021-09-01 08:10:20|5427.04|5427.04|5427.04|5427.04|5427.04|5427.04|5427.04|5427.04|0
1630483840000|2021-09-01 08:10:40|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|5427.39|0
1630483860000|2021-09-01 08:11:00|5427.75|5427.75|5428.69|5428.69|5428.69|5428.69|5427.75|5427.75|0
1630483870000|2021-09-01 08:11:10|5429.4|5429.4|5430.47|5430.47|5430.47|5430.47|5429.4|5429.4|0
1630483890000|2021-09-01 08:11:30|5431.18|5431.18|5430.82|5430.82|5431.18|5431.18|5430.82|5430.82|0
1630483900000|2021-09-01 08:11:40|5430.47|5430.47|5430.11|5430.11|5430.47|5430.47|5429.76|5429.76|0
1630483910000|2021-09-01 08:11:50|5429.76|5429.76|5429.4|5429.4|5429.76|5429.76|5429.4|5429.4|0
1630483920000|2021-09-01 08:12:00|5429.76|5429.76|5430.23|5430.23|5430.23|5430.23|5429.4|5429.4|0
1630483930000|2021-09-01 08:12:10|5430.59|5430.59|5430.83|5430.83|5430.83|5430.83|5430.59|5430.59|0
1630483950000|2021-09-01 08:12:30|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|5430.12|0
1630483970000|2021-09-01 08:12:50|5428.71|5428.71|5428.59|5428.59|5428.71|5428.71|5428.59|5428.59|0
1630483980000|2021-09-01 08:13:00|5428.35|5428.35|5429.61|5429.61|5429.73|5429.73|5428.07|5428.07|0
1630483990000|2021-09-01 08:13:10|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|0
1630484000000|2021-09-01 08:13:20|5429.84|5429.84|5430.67|5430.67|5430.67|5430.67|5429.84|5429.84|0
1630484080000|2021-09-01 08:14:40|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|5430.43|0
1630484100000|2021-09-01 08:15:00|5430.31|5430.31|5429.45|5429.45|5430.31|5430.31|5429.45|5429.45|0
1630484140000|2021-09-01 08:15:40|5429.79|5429.79|5430.32|5430.32|5430.32|5430.32|5429.79|5429.79|0
1630484150000|2021-09-01 08:15:50|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|0
1630484160000|2021-09-01 08:16:00|5430.32|5430.32|5430.32|5430.32|5430.32|5430.32|5430.32|5430.32|0
1630484240000|2021-09-01 08:17:20|5431.03|5431.03|5431.03|5431.03|5431.03|5431.03|5431.03|5431.03|0
1630484260000|2021-09-01 08:17:40|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|0
1630484280000|2021-09-01 08:18:00|5430.45|5430.45|5431.04|5431.04|5431.04|5431.04|5430.45|5430.45|0
1630484290000|2021-09-01 08:18:10|5431.72|5431.72|5432.36|5432.36|5432.36|5432.36|5431.72|5431.72|0
1630484300000|2021-09-01 08:18:20|5432.6|5432.6|5432.36|5432.36|5432.6|5432.6|5432.36|5432.36|0
1630484310000|2021-09-01 08:18:30|5432.02|5432.02|5432.36|5432.36|5432.36|5432.36|5432.02|5432.02|0
1630484320000|2021-09-01 08:18:40|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|0
1630484370000|2021-09-01 08:19:30|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|5433.06|0
1630484380000|2021-09-01 08:19:40|5433.4|5433.4|5433.4|5433.4|5433.4|5433.4|5433.4|5433.4|0
1630484400000|2021-09-01 08:20:00|5433.04|5433.04|5432.69|5432.69|5433.04|5433.04|5432.69|5432.69|0
1630484410000|2021-09-01 08:20:10|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|0
1630484430000|2021-09-01 08:20:30|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|5431.98|0
1630484450000|2021-09-01 08:20:50|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|5431.74|0
1630484460000|2021-09-01 08:21:00|5432.21|5432.21|5432.33|5432.33|5432.33|5432.33|5432.21|5432.21|0
1630484470000|2021-09-01 08:21:10|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|5432.45|0
1630484490000|2021-09-01 08:21:30|5432.11|5432.11|5431.29|5431.29|5432.11|5432.11|5431.29|5431.29|0
1630484530000|2021-09-01 08:22:10|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|5429.16|0
1630484610000|2021-09-01 08:23:30|5428.8|5428.8|5430.21|5430.21|5430.21|5430.21|5428.8|5428.8|0
1630484620000|2021-09-01 08:23:40|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|0
1630484630000|2021-09-01 08:23:50|5431.68|5431.68|5430.97|5430.97|5431.68|5431.68|5430.97|5430.97|0
1630484640000|2021-09-01 08:24:00|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|0
1630484690000|2021-09-01 08:24:50|5431.44|5431.44|5431.44|5431.44|5431.44|5431.44|5431.44|5431.44|0
1630484700000|2021-09-01 08:25:00|5432.15|5432.15|5432.15|5432.15|5432.15|5432.15|5432.15|5432.15|0
1630484730000|2021-09-01 08:25:30|5431.44|5431.44|5431.44|5431.44|5431.44|5431.44|5431.44|5431.44|0
1630484740000|2021-09-01 08:25:40|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|5431.78|0
1630484760000|2021-09-01 08:26:00|5431.66|5431.66|5432.02|5432.02|5432.02|5432.02|5431.66|5431.66|0
1630484770000|2021-09-01 08:26:10|5432.37|5432.37|5432.73|5432.73|5432.73|5432.73|5432.37|5432.37|0
1630484780000|2021-09-01 08:26:20|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|5432.02|0
1630484790000|2021-09-01 08:26:30|5431.78|5431.78|5431.66|5431.66|5431.78|5431.78|5431.66|5431.66|0
1630484800000|2021-09-01 08:26:40|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|0
1630484810000|2021-09-01 08:26:50|5430.84|5430.84|5430.84|5430.84|5430.84|5430.84|5430.84|5430.84|0
1630484820000|2021-09-01 08:27:00|5430.96|5430.96|5430.96|5430.96|5430.96|5430.96|5430.96|5430.96|0
1630484830000|2021-09-01 08:27:10|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|5431.08|0
1630484850000|2021-09-01 08:27:30|5431.43|5431.43|5431.79|5431.79|5431.79|5431.79|5431.43|5431.43|0
1630484870000|2021-09-01 08:27:50|5430.37|5430.37|5430.37|5430.37|5430.37|5430.37|5430.37|5430.37|0
1630484890000|2021-09-01 08:28:10|5430.03|5430.03|5430.37|5430.37|5430.37|5430.37|5430.03|5430.03|0
1630484940000|2021-09-01 08:29:00|5430.01|5430.01|5430.01|5430.01|5430.01|5430.01|5430.01|5430.01|0
1630484950000|2021-09-01 08:29:10|5430.49|5430.49|5430.15|5430.15|5430.49|5430.49|5430.15|5430.15|0
1630484970000|2021-09-01 08:29:30|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|5430.27|0
1630484980000|2021-09-01 08:29:40|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|5430.45|0
1630485000000|2021-09-01 08:30:00|5430.33|5430.33|5430.45|5430.45|5430.45|5430.45|5430.33|5430.33|0
1630485060000|2021-09-01 08:31:00|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1630485080000|2021-09-01 08:31:20|5430.03|5430.03|5430.21|5430.21|5430.21|5430.21|5430.03|5430.03|0
1630485110000|2021-09-01 08:31:50|5429.44|5429.44|5427.87|5427.87|5429.44|5429.44|5427.87|5427.87|0
1630485120000|2021-09-01 08:32:00|5426.8|5426.8|5426.56|5426.56|5426.8|5426.8|5426.56|5426.56|0
1630485130000|2021-09-01 08:32:10|5426.21|5426.21|5426.56|5426.56|5426.56|5426.56|5426.21|5426.21|0
1630485160000|2021-09-01 08:32:40|5426.44|5426.44|5428.77|5428.77|5428.77|5428.77|5426.33|5426.33|0
1630485170000|2021-09-01 08:32:50|5428.89|5428.89|5429.24|5429.24|5429.24|5429.24|5428.89|5428.89|0
1630485190000|2021-09-01 08:33:10|5429.6|5429.6|5429.59|5429.59|5430.12|5430.12|5429.59|5429.59|0
1630485200000|2021-09-01 08:33:20|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|5429.94|0
1630485230000|2021-09-01 08:33:50|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|0
1630485250000|2021-09-01 08:34:10|5430.34|5430.34|5429.51|5429.51|5430.34|5430.34|5429.51|5429.51|0
1630485270000|2021-09-01 08:34:30|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|0
1630485300000|2021-09-01 08:35:00|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|0
1630485310000|2021-09-01 08:35:10|5429.85|5429.85|5429.74|5429.74|5430.09|5430.09|5429.74|5429.74|0
1630485330000|2021-09-01 08:35:30|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1630485350000|2021-09-01 08:35:50|5429.26|5429.26|5429.62|5429.62|5429.62|5429.62|5429.26|5429.26|0
1630485360000|2021-09-01 08:36:00|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|0
1630485380000|2021-09-01 08:36:20|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|5430.21|0
1630485390000|2021-09-01 08:36:30|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|5430.56|0
1630485410000|2021-09-01 08:36:50|5429.88|5429.88|5430.22|5430.22|5430.22|5430.22|5429.88|5429.88|0
1630485440000|2021-09-01 08:37:20|5430.58|5430.58|5430.93|5430.93|5430.93|5430.93|5430.58|5430.58|0
1630485450000|2021-09-01 08:37:30|5431.27|5431.27|5431.27|5431.27|5431.27|5431.27|5431.27|5431.27|0
1630485470000|2021-09-01 08:37:50|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|5431.39|0
1630485480000|2021-09-01 08:38:00|5431.11|5431.11|5431.11|5431.11|5431.11|5431.11|5431.11|5431.11|0
1630485490000|2021-09-01 08:38:10|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|5430.87|0
1630485500000|2021-09-01 08:38:20|5430.53|5430.53|5429.11|5429.11|5430.53|5430.53|5429.11|5429.11|0
1630485520000|2021-09-01 08:38:40|5428.4|5428.4|5428.4|5428.4|5428.4|5428.4|5428.4|5428.4|0
1630485530000|2021-09-01 08:38:50|5428.12|5428.12|5427.29|5427.29|5428.12|5428.12|5427.29|5427.29|0
1630485560000|2021-09-01 08:39:20|5426.95|5426.95|5426.95|5426.95|5426.95|5426.95|5426.95|5426.95|0
1630485580000|2021-09-01 08:39:40|5427.31|5427.31|5427.66|5427.66|5428.37|5428.37|5427.31|5427.31|0
1630485590000|2021-09-01 08:39:50|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|5428.36|0
1630485610000|2021-09-01 08:40:10|5428.59|5428.59|5429.19|5429.19|5429.19|5429.19|5428.48|5428.48|0
1630485630000|2021-09-01 08:40:30|5429.42|5429.42|5429.54|5429.54|5429.66|5429.66|5429.42|5429.42|0
1630485640000|2021-09-01 08:40:40|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|5429.89|0
1630485660000|2021-09-01 08:41:00|5430.17|5430.17|5430.51|5430.51|5430.51|5430.51|5430.17|5430.17|0
1630485680000|2021-09-01 08:41:20|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|5431.58|0
1630485700000|2021-09-01 08:41:40|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|5431.22|0
1630485710000|2021-09-01 08:41:50|5431.57|5431.57|5431.8|5431.8|5431.8|5431.8|5431.57|5431.57|0
1630485720000|2021-09-01 08:42:00|5432.51|5432.51|5431.45|5431.45|5432.51|5432.51|5431.45|5431.45|0
1630485750000|2021-09-01 08:42:30|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|0
1630485800000|2021-09-01 08:43:20|5431.8|5431.8|5431.45|5431.45|5431.8|5431.8|5431.45|5431.45|0
1630485810000|2021-09-01 08:43:30|5431.8|5431.8|5431.8|5431.8|5431.8|5431.8|5431.8|5431.8|0
1630485840000|2021-09-01 08:44:00|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|5432.16|0
1630485860000|2021-09-01 08:44:20|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|0
1630485880000|2021-09-01 08:44:40|5432.16|5432.16|5432.86|5432.86|5432.86|5432.86|5432.16|5432.16|0
1630485890000|2021-09-01 08:44:50|5432.51|5432.51|5432.87|5432.87|5432.87|5432.87|5432.51|5432.51|0
1630485910000|2021-09-01 08:45:10|5432.98|5432.98|5433.58|5433.58|5433.69|5433.69|5432.98|5432.98|0
1630485950000|2021-09-01 08:45:50|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|0
1630485960000|2021-09-01 08:46:00|5432.87|5432.87|5433.81|5433.81|5433.81|5433.81|5432.87|5432.87|0
1630485990000|2021-09-01 08:46:30|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|5434.17|0
1630486010000|2021-09-01 08:46:50|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|5434.29|0
1630486020000|2021-09-01 08:47:00|5435|5435|5435.35|5435.35|5435.35|5435.35|5435|5435|0
1630486040000|2021-09-01 08:47:20|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|5435.83|0
1630486050000|2021-09-01 08:47:30|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1630486060000|2021-09-01 08:47:40|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|5435.12|0
1630486070000|2021-09-01 08:47:50|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|5434.76|0
1630486080000|2021-09-01 08:48:00|5434.39|5434.39|5434.05|5434.05|5434.39|5434.39|5434.05|5434.05|0
1630486090000|2021-09-01 08:48:10|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|5433.71|0
1630486110000|2021-09-01 08:48:30|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|0
1630486120000|2021-09-01 08:48:40|5432.76|5432.76|5433.11|5433.11|5433.11|5433.11|5432.76|5432.76|0
1630486160000|2021-09-01 08:49:20|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|5433.47|0
1630486180000|2021-09-01 08:49:40|5433.11|5433.11|5433.11|5433.11|5433.11|5433.11|5433.11|5433.11|0
1630486200000|2021-09-01 08:50:00|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|0
1630486220000|2021-09-01 08:50:20|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|0
1630486230000|2021-09-01 08:50:30|5434.19|5434.19|5434.19|5434.19|5434.19|5434.19|5434.19|5434.19|0
1630486250000|2021-09-01 08:50:50|5435.47|5435.47|5436.16|5436.16|5436.16|5436.16|5435.47|5435.47|0
1630486270000|2021-09-01 08:51:10|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|5436.4|0
1630486290000|2021-09-01 08:51:30|5436.76|5436.76|5436.64|5436.64|5436.76|5436.76|5436.52|5436.52|0
1630486300000|2021-09-01 08:51:40|5436.76|5436.76|5437.69|5437.69|5437.69|5437.69|5436.76|5436.76|0
1630486350000|2021-09-01 08:52:30|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|5438.75|0
1630486370000|2021-09-01 08:52:50|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|5437.69|0
1630486380000|2021-09-01 08:53:00|5437.57|5437.57|5437.45|5437.45|5437.57|5437.57|5437.45|5437.45|0
1630486390000|2021-09-01 08:53:10|5437.1|5437.1|5437.45|5437.45|5437.45|5437.45|5437.1|5437.1|0
1630486410000|2021-09-01 08:53:30|5436.74|5436.74|5437.1|5437.1|5437.1|5437.1|5436.74|5436.74|0
1630486430000|2021-09-01 08:53:50|5437.81|5437.81|5437.81|5437.81|5437.81|5437.81|5437.81|5437.81|0
1630486440000|2021-09-01 08:54:00|5437.1|5437.1|5437.81|5437.81|5437.81|5437.81|5437.1|5437.1|0
1630486450000|2021-09-01 08:54:10|5438.17|5438.17|5438.52|5438.52|5438.52|5438.52|5438.17|5438.17|0
1630486460000|2021-09-01 08:54:20|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|5438.8|0
1630486480000|2021-09-01 08:54:40|5439.87|5439.87|5440.21|5440.21|5440.21|5440.21|5439.87|5439.87|0
1630486490000|2021-09-01 08:54:50|5439.87|5439.87|5439.87|5439.87|5439.87|5439.87|5439.87|5439.87|0
1630486530000|2021-09-01 08:55:30|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|5438.09|0
1630486560000|2021-09-01 08:56:00|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1630486570000|2021-09-01 08:56:10|5440.22|5440.22|5439.87|5439.87|5440.22|5440.22|5439.87|5439.87|0
1630486620000|2021-09-01 08:57:00|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1630486630000|2021-09-01 08:57:10|5439.75|5439.75|5439.63|5439.63|5439.75|5439.75|5439.63|5439.63|0
1630486640000|2021-09-01 08:57:20|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|5439.51|0
1630486650000|2021-09-01 08:57:30|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|0
1630486660000|2021-09-01 08:57:40|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|5439.75|0
1630486670000|2021-09-01 08:57:50|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|5439.4|0
1630486720000|2021-09-01 08:58:40|5439.16|5439.16|5438.8|5438.8|5439.16|5439.16|5438.8|5438.8|0
1630486730000|2021-09-01 08:58:50|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|5438.56|0
1630486750000|2021-09-01 08:59:10|5438.22|5438.22|5438.22|5438.22|5438.22|5438.22|5437.88|5437.88|0
1630486760000|2021-09-01 08:59:20|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|5437.88|0
1630486790000|2021-09-01 08:59:50|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|5437.64|0
1630486800000|2021-09-01 09:00:00|5437.36|5437.36|5435.94|5435.94|5437.36|5437.36|5435.94|5435.94|0
1630486810000|2021-09-01 09:00:10|5436.65|5436.65|5437|5437|5437|5437|5436.65|5436.65|0
1630486830000|2021-09-01 09:00:30|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|5437.35|0
1630486860000|2021-09-01 09:01:00|5437.58|5437.58|5437.46|5437.46|5437.58|5437.58|5437.46|5437.46|0
1630486880000|2021-09-01 09:01:20|5438.88|5438.88|5438.88|5438.88|5438.88|5438.88|5438.88|5438.88|0
1630486900000|2021-09-01 09:01:40|5439.36|5439.36|5439.36|5439.36|5439.36|5439.36|5439.36|5439.36|0
1630486940000|2021-09-01 09:02:20|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|5439.24|0
1630486960000|2021-09-01 09:02:40|5439.95|5439.95|5439.24|5439.24|5439.95|5439.95|5439.24|5439.24|0
1630486970000|2021-09-01 09:02:50|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|5439.7|0
1630486990000|2021-09-01 09:03:10|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|0
1630487040000|2021-09-01 09:04:00|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|5438.99|0
1630487050000|2021-09-01 09:04:10|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|5439.35|0
1630487100000|2021-09-01 09:05:00|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|5439.63|0
1630487110000|2021-09-01 09:05:10|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|5439.74|0
1630487120000|2021-09-01 09:05:20|5439.63|5439.63|5439.03|5439.03|5439.63|5439.63|5438.8|5438.8|0
1630487130000|2021-09-01 09:05:30|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|5439.15|0
1630487160000|2021-09-01 09:06:00|5438.44|5438.44|5437.73|5437.73|5438.44|5438.44|5437.73|5437.73|0
1630487190000|2021-09-01 09:06:30|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|5437.38|0
1630487210000|2021-09-01 09:06:50|5437.02|5437.02|5436.31|5436.31|5437.02|5437.02|5436.31|5436.31|0
1630487220000|2021-09-01 09:07:00|5435.97|5435.97|5433.13|5433.13|5435.97|5435.97|5433.13|5433.13|0
1630487230000|2021-09-01 09:07:10|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|5432.77|0
1630487240000|2021-09-01 09:07:20|5432.42|5432.42|5431.71|5431.71|5432.77|5432.77|5431.71|5431.71|0
1630487250000|2021-09-01 09:07:30|5431.43|5431.43|5431.09|5431.09|5431.43|5431.43|5431.09|5431.09|0
1630487260000|2021-09-01 09:07:40|5430.73|5430.73|5430.96|5430.96|5430.96|5430.96|5430.25|5430.25|0
1630487270000|2021-09-01 09:07:50|5430.61|5430.61|5430.96|5430.96|5430.96|5430.96|5430.61|5430.61|0
1630487290000|2021-09-01 09:08:10|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|5430.25|0
1630487310000|2021-09-01 09:08:30|5429.9|5429.9|5429.62|5429.62|5429.9|5429.9|5429.62|5429.62|0
1630487320000|2021-09-01 09:08:40|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|0
1630487360000|2021-09-01 09:09:20|5429.62|5429.62|5429.97|5429.97|5429.97|5429.97|5429.62|5429.62|0
1630487380000|2021-09-01 09:09:40|5429.62|5429.62|5429.62|5429.62|5429.62|5429.62|5429.62|5429.62|0
1630487390000|2021-09-01 09:09:50|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.62|5429.62|0
1630487400000|2021-09-01 09:10:00|5430.33|5430.33|5430.33|5430.33|5430.33|5430.33|5430.33|5430.33|0
1630487460000|2021-09-01 09:11:00|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|5430.68|0
1630487470000|2021-09-01 09:11:10|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|5429.97|0
1630487480000|2021-09-01 09:11:20|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|5429.85|0
1630487530000|2021-09-01 09:12:10|5429.17|5429.17|5429.17|5429.17|5429.17|5429.17|5429.17|5429.17|0
1630487540000|2021-09-01 09:12:20|5429.51|5429.51|5430.56|5430.56|5430.92|5430.92|5429.51|5429.51|0
1630487550000|2021-09-01 09:12:30|5430.68|5430.68|5430.8|5430.8|5430.8|5430.8|5430.68|5430.68|0
1630487580000|2021-09-01 09:13:00|5430.08|5430.08|5429.37|5429.37|5430.08|5430.08|5429.37|5429.37|0
1630487590000|2021-09-01 09:13:10|5429.73|5429.73|5429.37|5429.37|5429.73|5429.73|5429.37|5429.37|0
1630487610000|2021-09-01 09:13:30|5429.55|5429.55|5429.55|5429.55|5429.55|5429.55|5429.55|5429.55|0
1630487620000|2021-09-01 09:13:40|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|0
1630487640000|2021-09-01 09:14:00|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1630487650000|2021-09-01 09:14:10|5429.38|5429.38|5429.55|5429.55|5429.55|5429.55|5429.38|5429.38|0
1630487660000|2021-09-01 09:14:20|5429.73|5429.73|5429.38|5429.38|5429.73|5429.73|5429.38|5429.38|0
1630487680000|2021-09-01 09:14:40|5429.73|5429.73|5429.39|5429.39|5429.73|5429.73|5429.39|5429.39|0
1630487700000|2021-09-01 09:15:00|5429.04|5429.04|5429.04|5429.04|5429.04|5429.04|5429.04|5429.04|0
1630487710000|2021-09-01 09:15:10|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|5428.68|0
1630487740000|2021-09-01 09:15:40|5428.8|5428.8|5428.92|5428.92|5428.92|5428.92|5428.8|5428.8|0
1630487760000|2021-09-01 09:16:00|5429.03|5429.03|5429.39|5429.39|5429.39|5429.39|5429.03|5429.03|0
1630487770000|2021-09-01 09:16:10|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|0
1630487860000|2021-09-01 09:17:40|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1630487870000|2021-09-01 09:17:50|5428.68|5428.68|5429.39|5429.39|5429.39|5429.39|5428.32|5428.32|0
1630487880000|2021-09-01 09:18:00|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1630487900000|2021-09-01 09:18:20|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|0
1630487910000|2021-09-01 09:18:30|5429.86|5429.86|5429.74|5429.74|5429.86|5429.86|5429.74|5429.74|0
1630487920000|2021-09-01 09:18:40|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|5429.63|0
1630487930000|2021-09-01 09:18:50|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|0
1630487960000|2021-09-01 09:19:20|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1630487990000|2021-09-01 09:19:50|5429.15|5429.15|5429.39|5429.39|5429.39|5429.39|5429.03|5429.03|0
1630488000000|2021-09-01 09:20:00|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|5429.03|0
1630488010000|2021-09-01 09:20:10|5429.15|5429.15|5427.97|5427.97|5429.15|5429.15|5427.61|5427.61|0
1630488020000|2021-09-01 09:20:20|5428.68|5428.68|5429.39|5429.39|5429.39|5429.39|5428.68|5428.68|0
1630488030000|2021-09-01 09:20:30|5428.68|5428.68|5427.61|5427.61|5428.68|5428.68|5427.61|5427.61|0
1630488050000|2021-09-01 09:20:50|5426.9|5426.9|5426.56|5426.56|5426.9|5426.9|5426.56|5426.56|0
1630488060000|2021-09-01 09:21:00|5426.32|5426.32|5423.84|5423.84|5426.32|5426.32|5423.84|5423.84|0
1630488070000|2021-09-01 09:21:10|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|5423.48|0
1630488080000|2021-09-01 09:21:20|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|5424.19|0
1630488090000|2021-09-01 09:21:30|5424.9|5424.9|5424.66|5424.66|5424.9|5424.9|5424.66|5424.66|0
1630488120000|2021-09-01 09:22:00|5424.43|5424.43|5422.65|5422.65|5424.78|5424.78|5422.65|5422.65|0
1630488140000|2021-09-01 09:22:20|5423.01|5423.01|5423.36|5423.36|5423.36|5423.36|5423.01|5423.01|0
1630488160000|2021-09-01 09:22:40|5423.02|5423.02|5423.02|5423.02|5423.02|5423.02|5423.02|5423.02|0
1630488170000|2021-09-01 09:22:50|5423.26|5423.26|5425.02|5425.02|5425.02|5425.02|5423.26|5423.26|0
1630488200000|2021-09-01 09:23:20|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|5424.31|0
1630488220000|2021-09-01 09:23:40|5423.25|5423.25|5423.25|5423.25|5423.25|5423.25|5423.25|5423.25|0
1630488230000|2021-09-01 09:23:50|5422.89|5422.89|5423.6|5423.6|5423.6|5423.6|5422.89|5422.89|0
1630488260000|2021-09-01 09:24:20|5423.96|5423.96|5424.55|5424.55|5424.55|5424.55|5423.96|5423.96|0
1630488280000|2021-09-01 09:24:40|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|5424.9|0
1630488310000|2021-09-01 09:25:10|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|5425.97|0
1630488320000|2021-09-01 09:25:20|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|5425.61|0
1630488330000|2021-09-01 09:25:30|5425.26|5425.26|5425.27|5425.27|5425.27|5425.27|5424.8|5424.8|0
1630488340000|2021-09-01 09:25:40|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|5425.39|0
1630488350000|2021-09-01 09:25:50|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|5425.74|0
1630488410000|2021-09-01 09:26:50|5426.1|5426.1|5426.34|5426.34|5426.57|5426.57|5426.1|5426.1|0
1630488420000|2021-09-01 09:27:00|5425.63|5425.63|5425.39|5425.39|5425.63|5425.63|5425.39|5425.39|0
1630488430000|2021-09-01 09:27:10|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|0
1630488460000|2021-09-01 09:27:40|5425.5|5425.5|5426.33|5426.33|5426.33|5426.33|5425.5|5425.5|0
1630488470000|2021-09-01 09:27:50|5426.91|5426.91|5426.79|5426.79|5426.91|5426.91|5426.79|5426.79|0
1630488480000|2021-09-01 09:28:00|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|5426.44|0
1630488500000|2021-09-01 09:28:20|5426.32|5426.32|5426.44|5426.44|5426.44|5426.44|5426.2|5426.2|0
1630488540000|2021-09-01 09:29:00|5426.2|5426.2|5425.61|5425.61|5426.2|5426.2|5425.61|5425.61|0
1630488550000|2021-09-01 09:29:10|5425.49|5425.49|5425.03|5425.03|5425.49|5425.49|5425.03|5425.03|0
1630488590000|2021-09-01 09:29:50|5425.39|5425.39|5425.15|5425.15|5425.39|5425.39|5425.15|5425.15|0
1630488600000|2021-09-01 09:30:00|5424.87|5424.87|5424.52|5424.52|5424.87|5424.87|5424.52|5424.52|0
1630488620000|2021-09-01 09:30:20|5424.87|5424.87|5425.81|5425.81|5425.81|5425.81|5424.87|5424.87|0
1630488630000|2021-09-01 09:30:30|5426.52|5426.52|5425.11|5425.11|5426.52|5426.52|5425.11|5425.11|0
1630488650000|2021-09-01 09:30:50|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|5425.82|0
1630488660000|2021-09-01 09:31:00|5426.16|5426.16|5425.58|5425.58|5426.16|5426.16|5425.58|5425.58|0
1630488710000|2021-09-01 09:31:50|5424.87|5424.87|5424.87|5424.87|5424.87|5424.87|5424.87|5424.87|0
1630488720000|2021-09-01 09:32:00|5424.52|5424.52|5424.87|5424.87|5424.87|5424.87|5424.52|5424.52|0
1630488740000|2021-09-01 09:32:20|5423.45|5423.45|5423.81|5423.81|5423.81|5423.81|5423.45|5423.45|0
1630488770000|2021-09-01 09:32:50|5423.53|5423.53|5423.19|5423.19|5423.53|5423.53|5423.19|5423.19|0
1630488780000|2021-09-01 09:33:00|5422.95|5422.95|5421.88|5421.88|5422.95|5422.95|5421.88|5421.88|0
1630488800000|2021-09-01 09:33:20|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|0
1630488830000|2021-09-01 09:33:50|5420.46|5420.46|5420.82|5420.82|5420.82|5420.82|5420.46|5420.46|0
1630488840000|2021-09-01 09:34:00|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|5421.17|0
1630488860000|2021-09-01 09:34:20|5421.88|5421.88|5421.53|5421.53|5421.88|5421.88|5421.53|5421.53|0
1630488870000|2021-09-01 09:34:30|5421.77|5421.77|5421.77|5421.77|5421.77|5421.77|5421.77|5421.77|0
1630488890000|2021-09-01 09:34:50|5421.89|5421.89|5422.12|5422.12|5422.12|5422.12|5421.89|5421.89|0
1630488900000|2021-09-01 09:35:00|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|5422.46|0
1630488910000|2021-09-01 09:35:10|5422.82|5422.82|5423.29|5423.29|5423.29|5423.29|5422.82|5422.82|0
1630488920000|2021-09-01 09:35:20|5426.34|5426.34|5426.98|5426.98|5426.98|5426.98|5426.34|5426.34|0
1630488930000|2021-09-01 09:35:30|5426.62|5426.62|5426.62|5426.62|5426.62|5426.62|5426.62|5426.62|0
1630488940000|2021-09-01 09:35:40|5426.27|5426.27|5426.62|5426.62|5426.62|5426.62|5426.27|5426.27|0
1630488950000|2021-09-01 09:35:50|5426.96|5426.96|5427.44|5427.44|5427.67|5427.67|5426.96|5426.96|0
1630488960000|2021-09-01 09:36:00|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|5428.15|0
1630488970000|2021-09-01 09:36:10|5427.79|5427.79|5428.86|5428.86|5428.86|5428.86|5427.79|5427.79|0
1630488980000|2021-09-01 09:36:20|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|5428.74|0
1630488990000|2021-09-01 09:36:30|5428.62|5428.62|5426.85|5426.85|5428.98|5428.98|5426.85|5426.85|0
1630489000000|2021-09-01 09:36:40|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|0
1630489020000|2021-09-01 09:37:00|5426.85|5426.85|5427.08|5427.08|5427.08|5427.08|5426.85|5426.85|0
1630489040000|2021-09-01 09:37:20|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|5427.31|0
1630489050000|2021-09-01 09:37:30|5426.95|5426.95|5426.95|5426.95|5426.95|5426.95|5426.95|5426.95|0
1630489060000|2021-09-01 09:37:40|5427.66|5427.66|5427.55|5427.55|5427.66|5427.66|5427.55|5427.55|0
1630489070000|2021-09-01 09:37:50|5427.66|5427.66|5427.55|5427.55|5427.9|5427.9|5427.55|5427.55|0
1630489090000|2021-09-01 09:38:10|5427.9|5427.9|5427.9|5427.9|5427.9|5427.9|5427.9|5427.9|0
1630489120000|2021-09-01 09:38:40|5429.32|5429.32|5429.66|5429.66|5429.66|5429.66|5429.32|5429.32|0
1630489130000|2021-09-01 09:38:50|5430|5430|5429.89|5429.89|5430|5430|5429.89|5429.89|0
1630489150000|2021-09-01 09:39:10|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|5430.24|0
1630489170000|2021-09-01 09:39:30|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|5430.6|0
1630489180000|2021-09-01 09:39:40|5431.66|5431.66|5430.6|5430.6|5431.66|5431.66|5430.6|5430.6|0
1630489190000|2021-09-01 09:39:50|5430.32|5430.32|5430.32|5430.32|5430.32|5430.32|5430.32|5430.32|0
1630489200000|2021-09-01 09:40:00|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|5430.67|0
1630489210000|2021-09-01 09:40:10|5430.2|5430.2|5429.86|5429.86|5430.2|5430.2|5429.86|5429.86|0
1630489220000|2021-09-01 09:40:20|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|5429.15|0
1630489260000|2021-09-01 09:41:00|5429.86|5429.86|5430.1|5430.1|5430.21|5430.21|5429.86|5429.86|0
1630489270000|2021-09-01 09:41:10|5429.74|5429.74|5429.62|5429.62|5429.86|5429.86|5429.62|5429.62|0
1630489300000|2021-09-01 09:41:40|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|5429.27|0
1630489320000|2021-09-01 09:42:00|5429.62|5429.62|5429.15|5429.15|5429.62|5429.62|5429.15|5429.15|0
1630489360000|2021-09-01 09:42:40|5429.5|5429.5|5429.5|5429.5|5429.5|5429.5|5429.5|5429.5|0
1630489380000|2021-09-01 09:43:00|5429.15|5429.15|5428.79|5428.79|5429.15|5429.15|5428.79|5428.79|0
1630489420000|2021-09-01 09:43:40|5428.44|5428.44|5428.08|5428.08|5428.44|5428.44|5427.73|5427.73|0
1630489440000|2021-09-01 09:44:00|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|5427.74|0
1630489470000|2021-09-01 09:44:30|5427.62|5427.62|5427.51|5427.51|5427.62|5427.62|5427.51|5427.51|0
1630489490000|2021-09-01 09:44:50|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|5426.8|0
1630489500000|2021-09-01 09:45:00|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|5426.45|0
1630489510000|2021-09-01 09:45:10|5424.68|5424.68|5423.97|5423.97|5424.68|5424.68|5423.97|5423.97|0
1630489520000|2021-09-01 09:45:20|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|0
1630489540000|2021-09-01 09:45:40|5423.37|5423.37|5423.73|5423.73|5423.73|5423.73|5423.02|5423.02|0
1630489560000|2021-09-01 09:46:00|5423.37|5423.37|5422.66|5422.66|5423.73|5423.73|5422.66|5422.66|0
1630489570000|2021-09-01 09:46:10|5423.37|5423.37|5423.37|5423.37|5423.37|5423.37|5423.37|5423.37|0
1630489580000|2021-09-01 09:46:20|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|5423.49|0
1630489610000|2021-09-01 09:46:50|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|0
1630489640000|2021-09-01 09:47:20|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|0
1630489680000|2021-09-01 09:48:00|5424.56|5424.56|5424.56|5424.56|5424.56|5424.56|5424.56|5424.56|0
1630489780000|2021-09-01 09:49:40|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|0
1630489800000|2021-09-01 09:50:00|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|5423.85|0
1630489840000|2021-09-01 09:50:40|5424.2|5424.2|5424.56|5424.56|5424.56|5424.56|5424.2|5424.2|0
1630489850000|2021-09-01 09:50:50|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|5424.2|0
1630489860000|2021-09-01 09:51:00|5424.54|5424.54|5424.2|5424.2|5424.54|5424.54|5424.2|5424.2|0
1630489870000|2021-09-01 09:51:10|5423.85|5423.85|5423.73|5423.73|5423.85|5423.85|5423.49|5423.49|0
1630489890000|2021-09-01 09:51:30|5421.96|5421.96|5422.67|5422.67|5422.67|5422.67|5421.96|5421.96|0
1630489900000|2021-09-01 09:51:40|5422.31|5422.31|5423.02|5423.02|5423.02|5423.02|5422.31|5422.31|0
1630489950000|2021-09-01 09:52:30|5422.9|5422.9|5422.9|5422.9|5422.9|5422.9|5422.9|5422.9|0
1630489980000|2021-09-01 09:53:00|5422.55|5422.55|5421.48|5421.48|5422.55|5422.55|5421.48|5421.48|0
1630490010000|2021-09-01 09:53:30|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|0
1630490020000|2021-09-01 09:53:40|5421.01|5421.01|5420.66|5420.66|5421.01|5421.01|5419.95|5419.95|0
1630490030000|2021-09-01 09:53:50|5419.95|5419.95|5419.95|5419.95|5419.95|5419.95|5419.95|5419.95|0
1630490050000|2021-09-01 09:54:10|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|5419.59|0
1630490070000|2021-09-01 09:54:30|5418.91|5418.91|5418.57|5418.57|5418.91|5418.91|5418.57|5418.57|0
1630490080000|2021-09-01 09:54:40|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|5418.21|0
1630490100000|2021-09-01 09:55:00|5417.86|5417.86|5417.5|5417.5|5417.98|5417.98|5417.5|5417.5|0
1630490110000|2021-09-01 09:55:10|5417.22|5417.22|5416.88|5416.88|5417.22|5417.22|5416.88|5416.88|0
1630490120000|2021-09-01 09:55:20|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|5418.3|0
1630490140000|2021-09-01 09:55:40|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|5417.23|0
1630490150000|2021-09-01 09:55:50|5417.59|5417.59|5417.94|5417.94|5417.94|5417.94|5417.59|5417.59|0
1630490160000|2021-09-01 09:56:00|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|5417.59|0
1630490180000|2021-09-01 09:56:20|5416.17|5416.17|5416.51|5416.51|5416.51|5416.51|5416.17|5416.17|0
1630490190000|2021-09-01 09:56:30|5416.86|5416.86|5416.15|5416.15|5416.86|5416.86|5416.15|5416.15|0
1630490210000|2021-09-01 09:56:50|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|0
1630490220000|2021-09-01 09:57:00|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|0
1630490270000|2021-09-01 09:57:50|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|0
1630490280000|2021-09-01 09:58:00|5416.85|5416.85|5416.85|5416.85|5416.85|5416.85|5416.85|5416.85|0
1630490310000|2021-09-01 09:58:30|5417.91|5417.91|5417.91|5417.91|5417.91|5417.91|5417.91|5417.91|0
1630490320000|2021-09-01 09:58:40|5417.68|5417.68|5416.97|5416.97|5417.68|5417.68|5416.97|5416.97|0
1630490330000|2021-09-01 09:58:50|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|5417.32|0
1630490350000|2021-09-01 09:59:10|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|5416.98|0
1630490370000|2021-09-01 09:59:30|5416.62|5416.62|5416.34|5416.34|5416.62|5416.62|5416.34|5416.34|0
1630490410000|2021-09-01 10:00:10|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|0
1630490450000|2021-09-01 10:00:50|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|5415.52|0
1630490460000|2021-09-01 10:01:00|5415.86|5415.86|5415.5|5415.5|5415.86|5415.86|5415.5|5415.5|0
1630490470000|2021-09-01 10:01:10|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1630490500000|2021-09-01 10:01:40|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|0
1630490540000|2021-09-01 10:02:20|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1630490550000|2021-09-01 10:02:30|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|0
1630490590000|2021-09-01 10:03:10|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|5415.86|0
1630490620000|2021-09-01 10:03:40|5415.62|5415.62|5415.86|5415.86|5415.86|5415.86|5415.62|5415.62|0
1630490640000|2021-09-01 10:04:00|5416.21|5416.21|5416.81|5416.81|5416.81|5416.81|5416.21|5416.21|0
1630490660000|2021-09-01 10:04:20|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|0
1630490670000|2021-09-01 10:04:30|5417.04|5417.04|5416.81|5416.81|5417.04|5417.04|5416.81|5416.81|0
1630490710000|2021-09-01 10:05:10|5417.05|5417.05|5417.76|5417.76|5417.76|5417.76|5417.05|5417.05|0
1630490720000|2021-09-01 10:05:20|5417.64|5417.64|5417.52|5417.52|5417.64|5417.64|5417.52|5417.52|0
1630490730000|2021-09-01 10:05:30|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|5417.64|0
1630490750000|2021-09-01 10:05:50|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|5417.99|0
1630490800000|2021-09-01 10:06:40|5418.7|5418.7|5418.35|5418.35|5418.7|5418.7|5418.35|5418.35|0
1630490840000|2021-09-01 10:07:20|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|5419.06|0
1630490850000|2021-09-01 10:07:30|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|5419.77|0
1630490880000|2021-09-01 10:08:00|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|0
1630490890000|2021-09-01 10:08:10|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|5419.89|0
1630490900000|2021-09-01 10:08:20|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|5419.53|0
1630490910000|2021-09-01 10:08:30|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|5418.82|0
1630490920000|2021-09-01 10:08:40|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|5419.18|0
1630490940000|2021-09-01 10:09:00|5418.94|5418.94|5419.1|5419.1|5419.1|5419.1|5418.82|5418.82|0
1630490960000|2021-09-01 10:09:20|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|0
1630490970000|2021-09-01 10:09:30|5418.94|5418.94|5418.6|5418.6|5418.94|5418.94|5418.6|5418.6|0
1630490980000|2021-09-01 10:09:40|5416.82|5416.82|5416.48|5416.48|5416.82|5416.82|5416.48|5416.48|0
1630490990000|2021-09-01 10:09:50|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|5416.12|0
1630491020000|2021-09-01 10:10:20|5416.48|5416.48|5416.6|5416.6|5416.6|5416.6|5416.48|5416.48|0
1630491050000|2021-09-01 10:10:50|5416.71|5416.71|5416.71|5416.71|5416.71|5416.71|5416.71|5416.71|0
1630491060000|2021-09-01 10:11:00|5417.06|5417.06|5417.42|5417.42|5417.77|5417.77|5417.06|5417.06|0
1630491090000|2021-09-01 10:11:30|5417.54|5417.54|5417.54|5417.54|5417.54|5417.54|5417.54|5417.54|0
1630491110000|2021-09-01 10:11:50|5417.78|5417.78|5417.78|5417.78|5417.78|5417.78|5417.78|5417.78|0
1630491120000|2021-09-01 10:12:00|5418.85|5418.85|5418.85|5418.85|5418.85|5418.85|5418.85|5418.85|0
1630491150000|2021-09-01 10:12:30|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|5418.96|0
1630491160000|2021-09-01 10:12:40|5419.2|5419.2|5419.56|5419.56|5420.27|5420.27|5419.2|5419.2|0
1630491170000|2021-09-01 10:12:50|5419.79|5419.79|5420.95|5420.95|5420.95|5420.95|5419.79|5419.79|0
1630491180000|2021-09-01 10:13:00|5420.61|5420.61|5420.61|5420.61|5420.61|5420.61|5420.61|5420.61|0
1630491210000|2021-09-01 10:13:30|5420.26|5420.26|5420.26|5420.26|5420.26|5420.26|5420.26|5420.26|0
1630491220000|2021-09-01 10:13:40|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|0
1630491240000|2021-09-01 10:14:00|5420.25|5420.25|5420.61|5420.61|5420.61|5420.61|5420.25|5420.25|0
1630491280000|2021-09-01 10:14:40|5420.96|5420.96|5420.25|5420.25|5420.96|5420.96|5420.25|5420.25|0
1630491290000|2021-09-01 10:14:50|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|5420.49|0
1630491310000|2021-09-01 10:15:10|5420.25|5420.25|5420.25|5420.25|5420.25|5420.25|5420.25|5420.25|0
1630491360000|2021-09-01 10:16:00|5419.78|5419.78|5419.42|5419.42|5419.78|5419.78|5419.42|5419.42|0
1630491380000|2021-09-01 10:16:20|5419.78|5419.78|5419.07|5419.07|5419.78|5419.78|5419.07|5419.07|0
1630491400000|2021-09-01 10:16:40|5418.71|5418.71|5418.71|5418.71|5418.71|5418.71|5418.71|5418.71|0
1630491440000|2021-09-01 10:17:20|5419.07|5419.07|5419.42|5419.42|5419.42|5419.42|5419.07|5419.07|0
1630491450000|2021-09-01 10:17:30|5419.78|5419.78|5419.78|5419.78|5419.78|5419.78|5419.78|5419.78|0
1630491520000|2021-09-01 10:18:40|5420.13|5420.13|5420.73|5420.73|5420.73|5420.73|5420.13|5420.13|0
1630491530000|2021-09-01 10:18:50|5420.37|5420.37|5420.25|5420.25|5420.37|5420.37|5420.25|5420.25|0
1630491540000|2021-09-01 10:19:00|5420.02|5420.02|5419.55|5419.55|5420.13|5420.13|5418.6|5418.6|0
1630491570000|2021-09-01 10:19:30|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|5419.27|0
1630491580000|2021-09-01 10:19:40|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|5418.56|0
1630491590000|2021-09-01 10:19:50|5417.85|5417.85|5417.51|5417.51|5417.85|5417.85|5417.51|5417.51|0
1630491600000|2021-09-01 10:20:00|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|5417.17|0
1630491650000|2021-09-01 10:20:50|5417.05|5417.05|5416.58|5416.58|5417.05|5417.05|5416.58|5416.58|0
1630491690000|2021-09-01 10:21:30|5416.23|5416.23|5416.23|5416.23|5416.23|5416.23|5416.23|5416.23|0
1630491700000|2021-09-01 10:21:40|5415.87|5415.87|5416.23|5416.23|5416.23|5416.23|5415.87|5415.87|0
1630491720000|2021-09-01 10:22:00|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|5416.58|0
1630491760000|2021-09-01 10:22:40|5416.23|5416.23|5415.24|5415.24|5416.3|5416.3|5415.24|5415.24|0
1630491800000|2021-09-01 10:23:20|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|0
1630491850000|2021-09-01 10:24:10|5415.24|5415.24|5415.24|5415.24|5415.24|5415.24|5415.24|5415.24|0
1630491900000|2021-09-01 10:25:00|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|0
1630491910000|2021-09-01 10:25:10|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1630491940000|2021-09-01 10:25:40|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|5414.16|0
1630491960000|2021-09-01 10:26:00|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|0
1630491970000|2021-09-01 10:26:10|5413.69|5413.69|5412.98|5412.98|5413.69|5413.69|5412.98|5412.98|0
1630491980000|2021-09-01 10:26:20|5413.1|5413.1|5412.76|5412.76|5413.1|5413.1|5412.76|5412.76|0
1630491990000|2021-09-01 10:26:30|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1630492040000|2021-09-01 10:27:20|5412.77|5412.77|5413.48|5413.48|5413.48|5413.48|5412.77|5412.77|0
1630492100000|2021-09-01 10:28:20|5413.84|5413.84|5413.84|5413.84|5413.84|5413.84|5413.84|5413.84|0
1630492120000|2021-09-01 10:28:40|5413.48|5413.48|5412.77|5412.77|5413.48|5413.48|5412.77|5412.77|0
1630492130000|2021-09-01 10:28:50|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|0
1630492150000|2021-09-01 10:29:10|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1630492160000|2021-09-01 10:29:20|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|0
1630492210000|2021-09-01 10:30:10|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|0
1630492250000|2021-09-01 10:30:50|5411.35|5411.35|5410.29|5410.29|5411.35|5411.35|5410.29|5410.29|0
1630492260000|2021-09-01 10:31:00|5411|5411|5411|5411|5411|5411|5411|5411|0
1630492270000|2021-09-01 10:31:10|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|5409.93|0
1630492280000|2021-09-01 10:31:20|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|0
1630492310000|2021-09-01 10:31:50|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1630492320000|2021-09-01 10:32:00|5410.24|5410.24|5410.13|5410.13|5410.24|5410.24|5410.13|5410.13|0
1630492390000|2021-09-01 10:33:10|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|5409.77|0
1630492400000|2021-09-01 10:33:20|5410.48|5410.48|5410.48|5410.48|5410.48|5410.48|5410.48|5410.48|0
1630492420000|2021-09-01 10:33:40|5410.84|5410.84|5410.5|5410.5|5410.84|5410.84|5410.5|5410.5|0
1630492440000|2021-09-01 10:34:00|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|0
1630492460000|2021-09-01 10:34:20|5411.56|5411.56|5409.79|5409.79|5411.56|5411.56|5409.79|5409.79|0
1630492470000|2021-09-01 10:34:30|5409.43|5409.43|5410.14|5410.14|5410.14|5410.14|5409.43|5409.43|0
1630492490000|2021-09-01 10:34:50|5410.5|5410.5|5413.47|5413.47|5413.47|5413.47|5410.5|5410.5|0
1630492510000|2021-09-01 10:35:10|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|5413.13|0
1630492520000|2021-09-01 10:35:20|5413.37|5413.37|5413.84|5413.84|5414.31|5414.31|5413.37|5413.37|0
1630492530000|2021-09-01 10:35:30|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|5414.52|0
1630492540000|2021-09-01 10:35:40|5414.76|5414.76|5414.4|5414.4|5414.76|5414.76|5414.4|5414.4|0
1630492570000|2021-09-01 10:36:10|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|0
1630492580000|2021-09-01 10:36:20|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|5413.93|0
1630492600000|2021-09-01 10:36:40|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1630492610000|2021-09-01 10:36:50|5413.69|5413.69|5413.57|5413.57|5413.69|5413.69|5413.57|5413.57|0
1630492640000|2021-09-01 10:37:20|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1630492650000|2021-09-01 10:37:30|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1630492670000|2021-09-01 10:37:50|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|5414.28|0
1630492680000|2021-09-01 10:38:00|5414.56|5414.56|5414.28|5414.28|5414.56|5414.56|5414.28|5414.28|0
1630492710000|2021-09-01 10:38:30|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|0
1630492730000|2021-09-01 10:38:50|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|5414.99|0
1630492740000|2021-09-01 10:39:00|5415.11|5415.11|5415.47|5415.47|5415.47|5415.47|5415.11|5415.11|0
1630492750000|2021-09-01 10:39:10|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|0
1630492800000|2021-09-01 10:40:00|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|5416.06|0
1630492820000|2021-09-01 10:40:20|5415.71|5415.71|5415.35|5415.35|5415.71|5415.71|5415.35|5415.35|0
1630492870000|2021-09-01 10:41:10|5415.71|5415.71|5415.71|5415.71|5415.71|5415.71|5415.71|5415.71|0
1630492890000|2021-09-01 10:41:30|5415.82|5415.82|5415.47|5415.47|5415.82|5415.82|5415.47|5415.47|0
1630492900000|2021-09-01 10:41:40|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|0
1630492910000|2021-09-01 10:41:50|5416.3|5416.3|5416.77|5416.77|5416.77|5416.77|5416.3|5416.3|0
1630492920000|2021-09-01 10:42:00|5416.53|5416.53|5416.3|5416.3|5416.53|5416.53|5416.3|5416.3|0
1630492980000|2021-09-01 10:43:00|5415.94|5415.94|5415.59|5415.59|5415.94|5415.94|5415.59|5415.59|0
1630492990000|2021-09-01 10:43:10|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|0
1630493020000|2021-09-01 10:43:40|5415.23|5415.23|5414.17|5414.17|5415.23|5415.23|5414.17|5414.17|0
1630493040000|2021-09-01 10:44:00|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|0
1630493060000|2021-09-01 10:44:20|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|5413.57|0
1630493100000|2021-09-01 10:45:00|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|0
1630493110000|2021-09-01 10:45:10|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|0
1630493150000|2021-09-01 10:45:50|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|0
1630493160000|2021-09-01 10:46:00|5414.88|5414.88|5414.52|5414.52|5414.88|5414.88|5414.52|5414.52|0
1630493250000|2021-09-01 10:47:30|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|0
1630493260000|2021-09-01 10:47:40|5415|5415|5415|5415|5415|5415|5415|5415|0
1630493310000|2021-09-01 10:48:30|5415.71|5415.71|5416.29|5416.29|5416.29|5416.29|5415.71|5415.71|0
1630493340000|2021-09-01 10:49:00|5417|5417|5417|5417|5417|5417|5417|5417|0
1630493390000|2021-09-01 10:49:50|5417.35|5417.35|5417.35|5417.35|5417.35|5417.35|5417.35|5417.35|0
1630493400000|2021-09-01 10:50:00|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|0
1630493430000|2021-09-01 10:50:30|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|0
1630493450000|2021-09-01 10:50:50|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|5416.68|0
1630493480000|2021-09-01 10:51:20|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|0
1630493490000|2021-09-01 10:51:30|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|0
1630493500000|2021-09-01 10:51:40|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|0
1630493510000|2021-09-01 10:51:50|5416.45|5416.45|5416.33|5416.33|5416.45|5416.45|5416.33|5416.33|0
1630493520000|2021-09-01 10:52:00|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|5416.57|0
1630493530000|2021-09-01 10:52:10|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|5416.92|0
1630493630000|2021-09-01 10:53:50|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|5417.28|0
1630493640000|2021-09-01 10:54:00|5417.16|5417.16|5417.28|5417.28|5417.28|5417.28|5417.16|5417.16|0
1630493650000|2021-09-01 10:54:10|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|5416.93|0
1630493660000|2021-09-01 10:54:20|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|0
1630493670000|2021-09-01 10:54:30|5417.5|5417.5|5417.84|5417.84|5417.84|5417.84|5417.5|5417.5|0
1630493680000|2021-09-01 10:54:40|5417.95|5417.95|5418.07|5418.07|5418.07|5418.07|5417.95|5417.95|0
1630493700000|2021-09-01 10:55:00|5419.14|5419.14|5419.38|5419.38|5420.07|5420.07|5418.78|5418.78|0
1630493720000|2021-09-01 10:55:20|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|5419.72|0
1630493750000|2021-09-01 10:55:50|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|5420.07|0
1630493770000|2021-09-01 10:56:10|5420.78|5420.78|5420.43|5420.43|5420.78|5420.78|5420.43|5420.43|0
1630493810000|2021-09-01 10:56:50|5421.14|5421.14|5421.14|5421.14|5421.14|5421.14|5421.14|5421.14|0
1630493820000|2021-09-01 10:57:00|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|5420.78|0
1630493830000|2021-09-01 10:57:10|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|5421.02|0
1630493840000|2021-09-01 10:57:20|5421.3|5421.3|5420.95|5420.95|5421.3|5421.3|5420.95|5420.95|0
1630493850000|2021-09-01 10:57:30|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|5420.59|0
1630493870000|2021-09-01 10:57:50|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|5420.71|0
1630493920000|2021-09-01 10:58:40|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|5420.83|0
1630493930000|2021-09-01 10:58:50|5421.41|5421.41|5421.41|5421.41|5421.41|5421.41|5421.41|5421.41|0
1630493940000|2021-09-01 10:59:00|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|5422.83|0
1630493950000|2021-09-01 10:59:10|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|5422.47|0
1630493960000|2021-09-01 10:59:20|5423.18|5423.18|5423.18|5423.18|5423.18|5423.18|5423.18|5423.18|0
1630493970000|2021-09-01 10:59:30|5423.42|5423.42|5424.13|5424.13|5424.13|5424.13|5423.42|5423.42|0
1630493990000|2021-09-01 10:59:50|5424.47|5424.47|5424.47|5424.47|5424.47|5424.47|5424.47|5424.47|0
1630494000000|2021-09-01 11:00:00|5424.12|5424.12|5425.54|5425.54|5425.54|5425.54|5424.12|5424.12|0
1630494020000|2021-09-01 11:00:20|5425.77|5425.77|5426.48|5426.48|5426.48|5426.48|5425.77|5425.77|0
1630494070000|2021-09-01 11:01:10|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|5427.55|0
1630494110000|2021-09-01 11:01:50|5427.43|5427.43|5427.54|5427.54|5427.89|5427.89|5427.31|5427.31|0
1630494130000|2021-09-01 11:02:10|5427.89|5427.89|5427.89|5427.89|5427.89|5427.89|5427.89|5427.89|0
1630494160000|2021-09-01 11:02:40|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|0
1630494180000|2021-09-01 11:03:00|5428.96|5428.96|5428.6|5428.6|5428.96|5428.96|5428.6|5428.6|0
1630494190000|2021-09-01 11:03:10|5428.96|5428.96|5428.96|5428.96|5429.67|5429.67|5428.6|5428.6|0
1630494220000|2021-09-01 11:03:40|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|5429.31|0
1630494240000|2021-09-01 11:04:00|5429.59|5429.59|5430.3|5430.3|5430.3|5430.3|5429.59|5429.59|0
1630494250000|2021-09-01 11:04:10|5429.95|5429.95|5429.95|5429.95|5429.95|5429.95|5429.95|5429.95|0
1630494290000|2021-09-01 11:04:50|5429.59|5429.59|5430.66|5430.66|5430.66|5430.66|5429.24|5429.24|0
1630494300000|2021-09-01 11:05:00|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|5428.88|0
1630494310000|2021-09-01 11:05:10|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|5429.12|0
1630494320000|2021-09-01 11:05:20|5429.83|5429.83|5429.83|5429.83|5429.83|5429.83|5429.83|5429.83|0
1630494350000|2021-09-01 11:05:50|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1630494360000|2021-09-01 11:06:00|5429|5429|5427.61|5427.61|5429|5429|5427.61|5427.61|0
1630494380000|2021-09-01 11:06:20|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|5426.54|0
1630494390000|2021-09-01 11:06:30|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|5426.66|0
1630494420000|2021-09-01 11:07:00|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|5426.31|0
1630494430000|2021-09-01 11:07:10|5427.37|5427.37|5427.72|5427.72|5427.72|5427.72|5427.37|5427.37|0
1630494440000|2021-09-01 11:07:20|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1630494450000|2021-09-01 11:07:30|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|0
1630494460000|2021-09-01 11:07:40|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|0
1630494480000|2021-09-01 11:08:00|5428.91|5428.91|5428.55|5428.55|5429.02|5429.02|5428.55|5428.55|0
1630494490000|2021-09-01 11:08:10|5428.67|5428.67|5428.79|5428.79|5428.79|5428.79|5428.67|5428.67|0
1630494500000|2021-09-01 11:08:20|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1630494510000|2021-09-01 11:08:30|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|5428.79|0
1630494520000|2021-09-01 11:08:40|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1630494530000|2021-09-01 11:08:50|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|5428.43|0
1630494540000|2021-09-01 11:09:00|5429.14|5429.14|5428.43|5428.43|5429.14|5429.14|5428.43|5428.43|0
1630494560000|2021-09-01 11:09:20|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|5429.14|0
1630494570000|2021-09-01 11:09:30|5429.5|5429.5|5429.5|5429.5|5429.5|5429.5|5429.5|5429.5|0
1630494580000|2021-09-01 11:09:40|5429.84|5429.84|5430.19|5430.19|5430.19|5430.19|5429.84|5429.84|0
1630494600000|2021-09-01 11:10:00|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|5430.55|0
1630494610000|2021-09-01 11:10:10|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|5430.19|0
1630494630000|2021-09-01 11:10:30|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|0
1630494640000|2021-09-01 11:10:40|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|5429.74|0
1630494650000|2021-09-01 11:10:50|5429.38|5429.38|5429.74|5429.74|5429.74|5429.74|5429.38|5429.38|0
1630494660000|2021-09-01 11:11:00|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|5430.08|0
1630494680000|2021-09-01 11:11:20|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|0
1630494730000|2021-09-01 11:12:10|5428.66|5428.66|5428.3|5428.3|5428.66|5428.66|5428.3|5428.3|0
1630494740000|2021-09-01 11:12:20|5428.54|5428.54|5428.54|5428.54|5428.54|5428.54|5428.54|5428.54|0
1630494750000|2021-09-01 11:12:30|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|0
1630494760000|2021-09-01 11:12:40|5429.72|5429.72|5432|5432|5432|5432|5429.72|5429.72|0
1630494770000|2021-09-01 11:12:50|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|5432.36|0
1630494780000|2021-09-01 11:13:00|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|5432.7|0
1630494820000|2021-09-01 11:13:40|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|5431.99|0
1630494840000|2021-09-01 11:14:00|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|5431.87|0
1630494900000|2021-09-01 11:15:00|5430.81|5430.81|5431.75|5431.75|5431.87|5431.87|5430.81|5430.81|0
1630494920000|2021-09-01 11:15:20|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|0
1630494950000|2021-09-01 11:15:50|5430.33|5430.33|5430.33|5430.33|5430.33|5430.33|5430.33|5430.33|0
1630494980000|2021-09-01 11:16:20|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|5430.69|0
1630495000000|2021-09-01 11:16:40|5430.33|5430.33|5430.69|5430.69|5430.69|5430.69|5430.33|5430.33|0
1630495080000|2021-09-01 11:18:00|5430.33|5430.33|5431.04|5431.04|5431.04|5431.04|5430.33|5430.33|0
1630495090000|2021-09-01 11:18:10|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|0
1630495120000|2021-09-01 11:18:40|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|0
1630495130000|2021-09-01 11:18:50|5430.33|5430.33|5431.4|5431.4|5431.4|5431.4|5430.33|5430.33|0
1630495140000|2021-09-01 11:19:00|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|5431.04|0
1630495160000|2021-09-01 11:19:20|5431.4|5431.4|5431.75|5431.75|5431.75|5431.75|5431.4|5431.4|0
1630495170000|2021-09-01 11:19:30|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|5431.4|0
1630495200000|2021-09-01 11:20:00|5431.68|5431.68|5432.03|5432.03|5432.03|5432.03|5431.68|5431.68|0
1630495210000|2021-09-01 11:20:10|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|5431.68|0
1630495230000|2021-09-01 11:20:30|5431.32|5431.32|5432.39|5432.39|5432.39|5432.39|5431.32|5431.32|0
1630495240000|2021-09-01 11:20:40|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|0
1630495290000|2021-09-01 11:21:30|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|5431.69|0
1630495370000|2021-09-01 11:22:50|5432.27|5432.27|5432.63|5432.63|5432.63|5432.63|5432.27|5432.27|0
1630495380000|2021-09-01 11:23:00|5432.75|5432.75|5432.51|5432.51|5432.75|5432.75|5432.51|5432.51|0
1630495440000|2021-09-01 11:24:00|5432.87|5432.87|5432.87|5432.87|5433.22|5433.22|5432.87|5432.87|0
1630495500000|2021-09-01 11:25:00|5433.22|5433.22|5432.87|5432.87|5433.22|5433.22|5432.87|5432.87|0
1630495520000|2021-09-01 11:25:20|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|5432.51|0
1630495540000|2021-09-01 11:25:40|5432.17|5432.17|5431.46|5431.46|5432.17|5432.17|5431.46|5431.46|0
1630495550000|2021-09-01 11:25:50|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|5431.12|0
1630495560000|2021-09-01 11:26:00|5430.76|5430.76|5431.83|5431.83|5431.83|5431.83|5430.76|5430.76|0
1630495610000|2021-09-01 11:26:50|5431.12|5431.12|5430.88|5430.88|5431.24|5431.24|5430.88|5430.88|0
1630495630000|2021-09-01 11:27:10|5430.53|5430.53|5430.53|5430.53|5430.53|5430.53|5430.53|5430.53|0
1630495670000|2021-09-01 11:27:50|5430.17|5430.17|5430.88|5430.88|5430.88|5430.88|5430.17|5430.17|0
1630495690000|2021-09-01 11:28:10|5430.53|5430.53|5430.53|5430.53|5430.53|5430.53|5430.53|5430.53|0
1630495710000|2021-09-01 11:28:30|5429.82|5429.82|5430.17|5430.17|5430.88|5430.88|5429.82|5429.82|0
1630495720000|2021-09-01 11:28:40|5429.82|5429.82|5427.41|5427.41|5429.82|5429.82|5427.41|5427.41|0
1630495750000|2021-09-01 11:29:10|5427.77|5427.77|5427.06|5427.06|5427.77|5427.77|5427.06|5427.06|0
1630495770000|2021-09-01 11:29:30|5427.41|5427.41|5427.77|5427.77|5427.77|5427.77|5427.41|5427.41|0
1630495790000|2021-09-01 11:29:50|5427.06|5427.06|5427.06|5427.06|5427.06|5427.06|5427.06|5427.06|0
1630495800000|2021-09-01 11:30:00|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|5426.7|0
1630495810000|2021-09-01 11:30:10|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|5427.18|0
1630495840000|2021-09-01 11:30:40|5427.54|5427.54|5427.54|5427.54|5427.54|5427.54|5427.54|5427.54|0
1630495880000|2021-09-01 11:31:20|5427.89|5427.89|5428.25|5428.25|5428.25|5428.25|5427.89|5427.89|0
1630495910000|2021-09-01 11:31:50|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|5428.96|0
1630495920000|2021-09-01 11:32:00|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|5428.25|0
1630495940000|2021-09-01 11:32:20|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|0
1630495970000|2021-09-01 11:32:50|5428.25|5428.25|5427.54|5427.54|5428.25|5428.25|5427.54|5427.54|0
1630495980000|2021-09-01 11:33:00|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|5427.26|0
1630495990000|2021-09-01 11:33:10|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|0
1630496000000|2021-09-01 11:33:20|5427.61|5427.61|5427.61|5427.61|5427.61|5427.61|5427.49|5427.49|0
1630496010000|2021-09-01 11:33:30|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|5428.32|0
1630496020000|2021-09-01 11:33:40|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|5427.97|0
1630496030000|2021-09-01 11:33:50|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|5428.2|0
1630496050000|2021-09-01 11:34:10|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|0
1630496090000|2021-09-01 11:34:50|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|5428.55|0
1630496150000|2021-09-01 11:35:50|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|5428.78|0
1630496210000|2021-09-01 11:36:50|5429.14|5429.14|5428.78|5428.78|5429.14|5429.14|5428.78|5428.78|0
1630496220000|2021-09-01 11:37:00|5428.43|5428.43|5428.78|5428.78|5428.78|5428.78|5428.43|5428.43|0
1630496260000|2021-09-01 11:37:40|5428.07|5428.07|5428.07|5428.07|5428.07|5428.07|5427.96|5427.96|0
1630496270000|2021-09-01 11:37:50|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|5427.84|0
1630496290000|2021-09-01 11:38:10|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|5427.48|0
1630496300000|2021-09-01 11:38:20|5427.13|5427.13|5426.89|5426.89|5427.13|5427.13|5426.89|5426.89|0
1630496320000|2021-09-01 11:38:40|5426.18|5426.18|5425.82|5425.82|5426.18|5426.18|5425.82|5425.82|0
1630496330000|2021-09-01 11:38:50|5426.18|5426.18|5426.89|5426.89|5426.89|5426.89|5426.18|5426.18|0
1630496360000|2021-09-01 11:39:20|5426.53|5426.53|5426.29|5426.29|5426.53|5426.53|5426.18|5426.18|0
1630496370000|2021-09-01 11:39:30|5426.65|5426.65|5427|5427|5427|5427|5426.65|5426.65|0
1630496390000|2021-09-01 11:39:50|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1630496410000|2021-09-01 11:40:10|5425.58|5425.58|5425.24|5425.24|5425.58|5425.58|5425.24|5425.24|0
1630496420000|2021-09-01 11:40:20|5425|5425|5425.24|5425.24|5425.24|5425.24|5425|5425|0
1630496460000|2021-09-01 11:41:00|5425|5425|5425|5425|5425|5425|5425|5425|0
1630496480000|2021-09-01 11:41:20|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|5424.65|0
1630496500000|2021-09-01 11:41:40|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|5425.36|0
1630496520000|2021-09-01 11:42:00|5425.71|5425.71|5426.07|5426.07|5426.07|5426.07|5425.71|5425.71|0
1630496570000|2021-09-01 11:42:50|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|0
1630496590000|2021-09-01 11:43:10|5427.13|5427.13|5426.78|5426.78|5427.13|5427.13|5426.78|5426.78|0
1630496600000|2021-09-01 11:43:20|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|0
1630496610000|2021-09-01 11:43:30|5426.9|5426.9|5427.38|5427.38|5427.61|5427.61|5426.9|5426.9|0
1630496620000|2021-09-01 11:43:40|5427.72|5427.72|5427.84|5427.84|5427.84|5427.84|5427.72|5427.72|0
1630496640000|2021-09-01 11:44:00|5428.07|5428.07|5429.95|5429.95|5429.95|5429.95|5428.07|5428.07|0
1630496650000|2021-09-01 11:44:10|5430.31|5430.31|5432.12|5432.12|5432.12|5432.12|5430.31|5430.31|0
1630496660000|2021-09-01 11:44:20|5432.47|5432.47|5432.47|5432.47|5432.47|5432.47|5432.47|5432.47|0
1630496680000|2021-09-01 11:44:40|5433.54|5433.54|5432.83|5432.83|5433.54|5433.54|5432.83|5432.83|0
1630496700000|2021-09-01 11:45:00|5432.47|5432.47|5432.47|5432.47|5432.47|5432.47|5432.12|5432.12|0
1630496710000|2021-09-01 11:45:10|5432.83|5432.83|5432.12|5432.12|5432.83|5432.83|5432.12|5432.12|0
1630496730000|2021-09-01 11:45:30|5431.77|5431.77|5430.35|5430.35|5431.77|5431.77|5430.35|5430.35|0
1630496740000|2021-09-01 11:45:40|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|5429.64|0
1630496750000|2021-09-01 11:45:50|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|5429.3|0
1630496810000|2021-09-01 11:46:50|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1630496820000|2021-09-01 11:47:00|5429.77|5429.77|5429.42|5429.42|5429.77|5429.77|5429.42|5429.42|0
1630496840000|2021-09-01 11:47:20|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|5429.06|0
1630496850000|2021-09-01 11:47:30|5428.95|5428.95|5429.06|5429.06|5429.06|5429.06|5428.95|5428.95|0
1630496860000|2021-09-01 11:47:40|5429.42|5429.42|5429.06|5429.06|5429.42|5429.42|5429.06|5429.06|0
1630496880000|2021-09-01 11:48:00|5428.71|5428.71|5428.35|5428.35|5428.71|5428.71|5428.35|5428.35|0
1630496890000|2021-09-01 11:48:10|5428.12|5428.12|5428.47|5428.47|5428.47|5428.47|5428.12|5428.12|0
1630496900000|2021-09-01 11:48:20|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|5428.71|0
1630496910000|2021-09-01 11:48:30|5429.06|5429.06|5429.42|5429.42|5429.42|5429.42|5429.06|5429.06|0
1630496920000|2021-09-01 11:48:40|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|5429.76|0
1630496930000|2021-09-01 11:48:50|5429.41|5429.41|5429.75|5429.75|5429.75|5429.75|5429.41|5429.41|0
1630496950000|2021-09-01 11:49:10|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|0
1630496970000|2021-09-01 11:49:30|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|5430.93|0
1630497000000|2021-09-01 11:50:00|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|5430.22|0
1630497020000|2021-09-01 11:50:20|5430.11|5430.11|5429.99|5429.99|5430.11|5430.11|5429.99|5429.99|0
1630497030000|2021-09-01 11:50:30|5430.34|5430.34|5430.7|5430.7|5430.7|5430.7|5430.34|5430.34|0
1630497050000|2021-09-01 11:50:50|5430.34|5430.34|5430.34|5430.34|5430.34|5430.34|5430.34|5430.34|0
1630497070000|2021-09-01 11:51:10|5430|5430|5430|5430|5430|5430|5430|5430|0
1630497080000|2021-09-01 11:51:20|5429.65|5429.65|5430|5430|5430|5430|5429.65|5429.65|0
1630497120000|2021-09-01 11:52:00|5429.65|5429.65|5429.88|5429.88|5429.88|5429.88|5429.65|5429.65|0
1630497130000|2021-09-01 11:52:10|5429.54|5429.54|5427.88|5427.88|5429.54|5429.54|5427.88|5427.88|0
1630497140000|2021-09-01 11:52:20|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|5427.53|0
1630497160000|2021-09-01 11:52:40|5427.17|5427.17|5426.82|5426.82|5427.17|5427.17|5426.82|5426.82|0
1630497180000|2021-09-01 11:53:00|5426.46|5426.46|5427.17|5427.17|5427.17|5427.17|5426.46|5426.46|0
1630497200000|2021-09-01 11:53:20|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|5426.93|0
1630497210000|2021-09-01 11:53:30|5425.87|5425.87|5423.12|5423.12|5425.87|5425.87|5422.41|5422.41|0
1630497220000|2021-09-01 11:53:40|5424.18|5424.18|5424.18|5424.18|5424.18|5424.18|5424.18|5424.18|0
1630497260000|2021-09-01 11:54:20|5424.54|5424.54|5424.18|5424.18|5424.54|5424.54|5424.18|5424.18|0
1630497310000|2021-09-01 11:55:10|5424.54|5424.54|5424.18|5424.18|5424.54|5424.54|5424.18|5424.18|0
1630497320000|2021-09-01 11:55:20|5423.83|5423.83|5423.47|5423.47|5423.83|5423.83|5423.47|5423.47|0
1630497360000|2021-09-01 11:56:00|5423.83|5423.83|5423.83|5423.83|5423.83|5423.83|5423.83|5423.83|0
1630497390000|2021-09-01 11:56:30|5424.18|5424.18|5424.18|5424.18|5424.18|5424.18|5424.18|5424.18|0
1630497430000|2021-09-01 11:57:10|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|5424.54|0
1630497440000|2021-09-01 11:57:20|5424.64|5424.64|5422.88|5422.88|5424.64|5424.64|5422.88|5422.88|0
1630497480000|2021-09-01 11:58:00|5422.52|5422.52|5422.17|5422.17|5422.52|5422.52|5422.17|5422.17|0
1630497500000|2021-09-01 11:58:20|5422.05|5422.05|5422.05|5422.05|5422.05|5422.05|5422.05|5422.05|0
1630497550000|2021-09-01 11:59:10|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|0
1630497560000|2021-09-01 11:59:20|5422.05|5422.05|5421.7|5421.7|5422.05|5422.05|5421.7|5421.7|0
1630497570000|2021-09-01 11:59:30|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|5422.41|0
1630497600000|2021-09-01 12:00:00|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|0
1630497630000|2021-09-01 12:00:30|5423.47|5423.47|5423.47|5423.47|5423.47|5423.47|5423.47|5423.47|0
1630497640000|2021-09-01 12:00:40|5423.12|5423.12|5423.12|5423.12|5423.12|5423.12|5423.12|5423.12|0
1630497650000|2021-09-01 12:00:50|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|5422.76|0
1630497670000|2021-09-01 12:01:10|5423.12|5423.12|5423.47|5423.47|5423.47|5423.47|5423.12|5423.12|0
1630497680000|2021-09-01 12:01:20|5423.71|5423.71|5423.71|5423.71|5423.95|5423.95|5423.71|5423.71|0
1630497690000|2021-09-01 12:01:30|5424.07|5424.07|5424.07|5424.07|5424.07|5424.07|5424.07|5424.07|0
1630497700000|2021-09-01 12:01:40|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|5424.41|0
1630497720000|2021-09-01 12:02:00|5424.76|5424.76|5427.04|5427.04|5427.04|5427.04|5424.76|5424.76|0
1630497730000|2021-09-01 12:02:10|5425.98|5425.98|5424.41|5424.41|5425.98|5425.98|5424.05|5424.05|0
1630497750000|2021-09-01 12:02:30|5424.17|5424.17|5424.17|5424.17|5424.17|5424.17|5424.17|5424.17|0
1630497760000|2021-09-01 12:02:40|5423.89|5423.89|5423.17|5423.17|5423.89|5423.89|5423.17|5423.17|0
1630497770000|2021-09-01 12:02:50|5423.05|5423.05|5421.75|5421.75|5423.29|5423.29|5421.75|5421.75|0
1630497790000|2021-09-01 12:03:10|5421.07|5421.07|5420.36|5420.36|5421.07|5421.07|5420.36|5420.36|0
1630497830000|2021-09-01 12:03:50|5420|5420|5418.94|5418.94|5420|5420|5418.94|5418.94|0
1630497890000|2021-09-01 12:04:50|5419.3|5419.3|5419.3|5419.3|5419.3|5419.3|5419.3|5419.3|0
1630497900000|2021-09-01 12:05:00|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|5419.65|0
1630497930000|2021-09-01 12:05:30|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|5420.01|0
1630497960000|2021-09-01 12:06:00|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|5420.36|0
1630497970000|2021-09-01 12:06:10|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|5420.6|0
1630497980000|2021-09-01 12:06:20|5420.95|5420.95|5420.67|5420.67|5420.95|5420.95|5420.67|5420.67|0
1630497990000|2021-09-01 12:06:30|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|5421.38|0
1630498000000|2021-09-01 12:06:40|5421.5|5421.5|5421.26|5421.26|5421.62|5421.62|5421.26|5421.26|0
1630498030000|2021-09-01 12:07:10|5421.62|5421.62|5421.62|5421.62|5421.62|5421.62|5421.62|5421.62|0
1630498060000|2021-09-01 12:07:40|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|5421.26|0
1630498080000|2021-09-01 12:08:00|5419.84|5419.84|5415.48|5415.48|5419.84|5419.84|5413.94|5413.94|0
1630498110000|2021-09-01 12:08:30|5416.19|5416.19|5415.48|5415.48|5416.19|5416.19|5415.48|5415.48|0
1630498120000|2021-09-01 12:08:40|5414.77|5414.77|5414.41|5414.41|5414.77|5414.77|5414.41|5414.41|0
1630498140000|2021-09-01 12:09:00|5414.77|5414.77|5414.77|5414.77|5416.19|5416.19|5414.41|5414.41|0
1630498150000|2021-09-01 12:09:10|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1630498160000|2021-09-01 12:09:20|5413.94|5413.94|5414.3|5414.3|5414.3|5414.3|5413.94|5413.94|0
1630498180000|2021-09-01 12:09:40|5414.06|5414.06|5413.59|5413.59|5414.06|5414.06|5413.23|5413.23|0
1630498200000|2021-09-01 12:10:00|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|0
1630498210000|2021-09-01 12:10:10|5412.88|5412.88|5413.59|5413.59|5413.59|5413.59|5412.88|5412.88|0
1630498230000|2021-09-01 12:10:30|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|0
1630498240000|2021-09-01 12:10:40|5414.65|5414.65|5413.23|5413.23|5414.65|5414.65|5413.23|5413.23|0
1630498250000|2021-09-01 12:10:50|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1630498260000|2021-09-01 12:11:00|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|5413.35|0
1630498290000|2021-09-01 12:11:30|5415.48|5415.48|5413.59|5413.59|5415.48|5415.48|5413.59|5413.59|0
1630498320000|2021-09-01 12:12:00|5413.36|5413.36|5413.12|5413.12|5413.36|5413.36|5412.88|5412.88|0
1630498330000|2021-09-01 12:12:10|5413.47|5413.47|5414.18|5414.18|5414.18|5414.18|5413.47|5413.47|0
1630498400000|2021-09-01 12:13:20|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|0
1630498450000|2021-09-01 12:14:10|5414.78|5414.78|5414.42|5414.42|5414.78|5414.78|5414.42|5414.42|0
1630498480000|2021-09-01 12:14:40|5414.18|5414.18|5414.54|5414.54|5414.54|5414.54|5414.18|5414.18|0
1630498490000|2021-09-01 12:14:50|5414.18|5414.18|5413.08|5413.08|5414.18|5414.18|5412.73|5412.73|0
1630498500000|2021-09-01 12:15:00|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1630498530000|2021-09-01 12:15:30|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|5413.45|0
1630498540000|2021-09-01 12:15:40|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1630498560000|2021-09-01 12:16:00|5414.27|5414.27|5414.49|5414.49|5414.61|5414.61|5414.27|5414.27|0
1630498570000|2021-09-01 12:16:10|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|5415.2|0
1630498590000|2021-09-01 12:16:30|5415.56|5415.56|5415.32|5415.32|5415.56|5415.56|5415.32|5415.32|0
1630498600000|2021-09-01 12:16:40|5414.97|5414.97|5414.26|5414.26|5414.97|5414.97|5414.26|5414.26|0
1630498620000|2021-09-01 12:17:00|5414.02|5414.02|5412.96|5412.96|5414.02|5414.02|5412.96|5412.96|0
1630498630000|2021-09-01 12:17:10|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|5413.31|0
1630498640000|2021-09-01 12:17:20|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|5413.08|0
1630498660000|2021-09-01 12:17:40|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|0
1630498670000|2021-09-01 12:17:50|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1630498680000|2021-09-01 12:18:00|5412.37|5412.37|5412.37|5412.37|5412.37|5412.37|5412.37|5412.37|0
1630498720000|2021-09-01 12:18:40|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1630498740000|2021-09-01 12:19:00|5414.5|5414.5|5414.85|5414.85|5414.85|5414.85|5414.5|5414.5|0
1630498760000|2021-09-01 12:19:20|5414.57|5414.57|5415.28|5415.28|5415.28|5415.28|5414.57|5414.57|0
1630498770000|2021-09-01 12:19:30|5414.92|5414.92|5414.86|5414.86|5414.92|5414.92|5414.58|5414.58|0
1630498790000|2021-09-01 12:19:50|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|0
1630498800000|2021-09-01 12:20:00|5413.8|5413.8|5413.8|5413.8|5413.8|5413.8|5413.8|5413.8|0
1630498810000|2021-09-01 12:20:10|5414.15|5414.15|5414.51|5414.51|5414.51|5414.51|5414.15|5414.15|0
1630498820000|2021-09-01 12:20:20|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|0
1630498840000|2021-09-01 12:20:40|5415.22|5415.22|5414.98|5414.98|5415.22|5415.22|5414.98|5414.98|0
1630498880000|2021-09-01 12:21:20|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|5414.87|0
1630498890000|2021-09-01 12:21:30|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|0
1630498910000|2021-09-01 12:21:50|5415.81|5415.81|5415.58|5415.58|5415.81|5415.81|5415.58|5415.58|0
1630498920000|2021-09-01 12:22:00|5415.81|5415.81|5415.81|5415.81|5415.81|5415.81|5415.81|5415.81|0
1630498940000|2021-09-01 12:22:20|5416.09|5416.09|5416.09|5416.09|5416.09|5416.09|5416.09|5416.09|0
1630498960000|2021-09-01 12:22:40|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|5416.8|0
1630498990000|2021-09-01 12:23:10|5416.45|5416.45|5416.09|5416.09|5416.45|5416.45|5416.09|5416.09|0
1630499010000|2021-09-01 12:23:30|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1630499040000|2021-09-01 12:24:00|5415.5|5415.5|5415.5|5415.5|5415.5|5415.5|5415.5|5415.5|0
1630499050000|2021-09-01 12:24:10|5415.86|5415.86|5416.21|5416.21|5416.21|5416.21|5415.86|5415.86|0
1630499060000|2021-09-01 12:24:20|5415.15|5415.15|5414.91|5414.91|5415.15|5415.15|5414.91|5414.91|0
1630499080000|2021-09-01 12:24:40|5414.57|5414.57|5414.57|5414.57|5414.57|5414.57|5414.45|5414.45|0
1630499090000|2021-09-01 12:24:50|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|5413.86|0
1630499100000|2021-09-01 12:25:00|5413.97|5413.97|5413.97|5413.97|5413.97|5413.97|5413.97|5413.97|0
1630499140000|2021-09-01 12:25:40|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|0
1630499150000|2021-09-01 12:25:50|5412.56|5412.56|5412.2|5412.2|5412.56|5412.56|5412.2|5412.2|0
1630499180000|2021-09-01 12:26:20|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|5411.49|0
1630499190000|2021-09-01 12:26:30|5411.85|5411.85|5411.61|5411.61|5411.85|5411.85|5411.61|5411.61|0
1630499220000|2021-09-01 12:27:00|5411.85|5411.85|5411.02|5411.02|5411.85|5411.85|5411.02|5411.02|0
1630499270000|2021-09-01 12:27:50|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|0
1630499330000|2021-09-01 12:28:50|5411.59|5411.59|5410.54|5410.54|5411.59|5411.59|5410.54|5410.54|0
1630499350000|2021-09-01 12:29:10|5411.96|5411.96|5412.44|5412.44|5412.44|5412.44|5411.96|5411.96|0
1630499410000|2021-09-01 12:30:10|5413.5|5413.5|5413.5|5413.5|5413.86|5413.86|5413.5|5413.5|0
1630499440000|2021-09-01 12:30:40|5413.15|5413.15|5413.49|5413.49|5413.49|5413.49|5413.15|5413.15|0
1630499460000|2021-09-01 12:31:00|5414.44|5414.44|5414.78|5414.78|5414.78|5414.78|5414.44|5414.44|0
1630499480000|2021-09-01 12:31:20|5415.13|5415.13|5415.13|5415.13|5415.13|5415.13|5415.13|5415.13|0
1630499490000|2021-09-01 12:31:30|5415.49|5415.49|5415.13|5415.13|5415.49|5415.49|5415.13|5415.13|0
1630499500000|2021-09-01 12:31:40|5415.01|5415.01|5414.78|5414.78|5415.01|5415.01|5414.78|5414.78|0
1630499530000|2021-09-01 12:32:10|5414.07|5414.07|5413.61|5413.61|5414.07|5414.07|5413.61|5413.61|0
1630499550000|2021-09-01 12:32:30|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.13|5413.13|0
1630499590000|2021-09-01 12:33:10|5413.49|5413.49|5413.61|5413.61|5413.61|5413.61|5413.49|5413.49|0
1630499610000|2021-09-01 12:33:30|5412.19|5412.19|5412.19|5412.19|5412.19|5412.19|5412.19|5412.19|0
1630499630000|2021-09-01 12:33:50|5412.54|5412.54|5412.54|5412.54|5412.54|5412.54|5412.54|5412.54|0
1630499650000|2021-09-01 12:34:10|5412.19|5412.19|5412.19|5412.19|5412.19|5412.19|5412.19|5412.19|0
1630499660000|2021-09-01 12:34:20|5411.95|5411.95|5411.95|5411.95|5411.95|5411.95|5411.83|5411.83|0
1630499690000|2021-09-01 12:34:50|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|0
1630499720000|2021-09-01 12:35:20|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5411.71|5411.71|0
1630499730000|2021-09-01 12:35:30|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|0
1630499770000|2021-09-01 12:36:10|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|0
1630499780000|2021-09-01 12:36:20|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1630499820000|2021-09-01 12:37:00|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1630499830000|2021-09-01 12:37:10|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|5412.3|0
1630499850000|2021-09-01 12:37:30|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1630499860000|2021-09-01 12:37:40|5412.06|5412.06|5411.71|5411.71|5412.77|5412.77|5411.35|5411.35|0
1630499870000|2021-09-01 12:37:50|5411|5411|5411|5411|5411|5411|5411|5411|0
1630499880000|2021-09-01 12:38:00|5412.95|5412.95|5412.35|5412.35|5412.95|5412.95|5412.35|5412.35|0
1630499900000|2021-09-01 12:38:20|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1630499950000|2021-09-01 12:39:10|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|0
1630499970000|2021-09-01 12:39:30|5411.3|5411.3|5410.78|5410.78|5411.3|5411.3|5410.78|5410.78|0
1630500000000|2021-09-01 12:40:00|5410.43|5410.43|5410.15|5410.15|5410.43|5410.43|5410.15|5410.15|0
1630500050000|2021-09-01 12:40:50|5409.79|5409.79|5409.79|5409.79|5409.91|5409.91|5409.79|5409.79|0
1630500060000|2021-09-01 12:41:00|5409.67|5409.67|5408.96|5408.96|5409.67|5409.67|5408.96|5408.96|0
1630500090000|2021-09-01 12:41:30|5408.85|5408.85|5408.61|5408.61|5408.85|5408.85|5408.61|5408.61|0
1630500100000|2021-09-01 12:41:40|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|5408.27|0
1630500110000|2021-09-01 12:41:50|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|0
1630500120000|2021-09-01 12:42:00|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|5407.8|0
1630500140000|2021-09-01 12:42:20|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|5407.56|0
1630500150000|2021-09-01 12:42:30|5407.32|5407.32|5406.02|5406.02|5407.44|5407.44|5406.02|5406.02|0
1630500170000|2021-09-01 12:42:50|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|0
1630500190000|2021-09-01 12:43:10|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|5405.07|0
1630500200000|2021-09-01 12:43:20|5404.96|5404.96|5404.96|5404.96|5404.96|5404.96|5404.96|5404.96|0
1630500220000|2021-09-01 12:43:40|5405.19|5405.19|5404.91|5404.91|5405.19|5405.19|5404.79|5404.79|0
1630500250000|2021-09-01 12:44:10|5405.27|5405.27|5405.98|5405.98|5406.69|5406.69|5404.91|5404.91|0
1630500290000|2021-09-01 12:44:50|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1630500300000|2021-09-01 12:45:00|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|0
1630500310000|2021-09-01 12:45:10|5406.45|5406.45|5406.57|5406.57|5406.57|5406.57|5406.33|5406.33|0
1630500350000|2021-09-01 12:45:50|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|0
1630500380000|2021-09-01 12:46:20|5406.67|5406.67|5405.96|5405.96|5406.67|5406.67|5405.96|5405.96|0
1630500390000|2021-09-01 12:46:30|5405.62|5405.62|5405.26|5405.26|5405.62|5405.62|5405.26|5405.26|0
1630500400000|2021-09-01 12:46:40|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|0
1630500410000|2021-09-01 12:46:50|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|0
1630500440000|2021-09-01 12:47:20|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|0
1630500450000|2021-09-01 12:47:30|5403.49|5403.49|5403.13|5403.13|5403.49|5403.49|5403.13|5403.13|0
1630500460000|2021-09-01 12:47:40|5403.84|5403.84|5404.31|5404.31|5404.31|5404.31|5403.84|5403.84|0
1630500470000|2021-09-01 12:47:50|5403.6|5403.6|5403.6|5403.6|5403.6|5403.6|5403.6|5403.6|0
1630500480000|2021-09-01 12:48:00|5403.25|5403.25|5402.89|5402.89|5403.25|5403.25|5402.89|5402.89|0
1630500510000|2021-09-01 12:48:30|5403.59|5403.59|5404.18|5404.18|5404.18|5404.18|5403.47|5403.47|0
1630500550000|2021-09-01 12:49:10|5403.83|5403.83|5404.54|5404.54|5404.54|5404.54|5403.83|5403.83|0
1630500560000|2021-09-01 12:49:20|5403.83|5403.83|5403.49|5403.49|5403.83|5403.83|5403.49|5403.49|0
1630500570000|2021-09-01 12:49:30|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|0
1630500580000|2021-09-01 12:49:40|5403.61|5403.61|5403.84|5403.84|5403.84|5403.84|5403.49|5403.49|0
1630500590000|2021-09-01 12:49:50|5404.2|5404.2|5404.2|5404.2|5404.55|5404.55|5404.2|5404.2|0
1630500620000|2021-09-01 12:50:20|5404.91|5404.91|5405.26|5405.26|5405.26|5405.26|5404.91|5404.91|0
1630500630000|2021-09-01 12:50:30|5404.91|5404.91|5404.55|5404.55|5404.91|5404.91|5404.55|5404.55|0
1630500660000|2021-09-01 12:51:00|5404.2|5404.2|5404.54|5404.54|5404.54|5404.54|5404.2|5404.2|0
1630500670000|2021-09-01 12:51:10|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|0
1630500680000|2021-09-01 12:51:20|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|0
1630500690000|2021-09-01 12:51:30|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|0
1630500720000|2021-09-01 12:52:00|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|5405.25|0
1630500740000|2021-09-01 12:52:20|5405.61|5405.61|5405.61|5405.61|5405.61|5405.61|5405.61|5405.61|0
1630500750000|2021-09-01 12:52:30|5405.96|5405.96|5406.67|5406.67|5406.67|5406.67|5405.96|5405.96|0
1630500760000|2021-09-01 12:52:40|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|0
1630500770000|2021-09-01 12:52:50|5406.91|5406.91|5407.49|5407.49|5407.83|5407.83|5406.91|5406.91|0
1630500780000|2021-09-01 12:53:00|5406.78|5406.78|5406.07|5406.07|5406.78|5406.78|5406.07|5406.07|0
1630500800000|2021-09-01 12:53:20|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|0
1630500820000|2021-09-01 12:53:40|5405.95|5405.95|5405.95|5405.95|5405.95|5405.95|5405.95|5405.95|0
1630500840000|2021-09-01 12:54:00|5405.6|5405.6|5405.6|5405.6|5405.6|5405.6|5405.6|5405.6|0
1630500850000|2021-09-01 12:54:10|5405.36|5405.36|5405.01|5405.01|5405.36|5405.36|5405.01|5405.01|0
1630500870000|2021-09-01 12:54:30|5404.65|5404.65|5405.01|5405.01|5405.01|5405.01|5404.3|5404.3|0
1630500890000|2021-09-01 12:54:50|5404.65|5404.65|5404.06|5404.06|5404.65|5404.65|5403.59|5403.59|0
1630500900000|2021-09-01 12:55:00|5404.18|5404.18|5404.53|5404.53|5404.53|5404.53|5404.18|5404.18|0
1630500950000|2021-09-01 12:55:50|5404.81|5404.81|5405.17|5405.17|5405.17|5405.17|5404.81|5404.81|0
1630500970000|2021-09-01 12:56:10|5404.81|5404.81|5404.46|5404.46|5404.81|5404.81|5404.46|5404.46|0
1630500980000|2021-09-01 12:56:20|5404.1|5404.1|5403.39|5403.39|5404.1|5404.1|5403.39|5403.39|0
1630501000000|2021-09-01 12:56:40|5402.81|5402.81|5402.58|5402.58|5402.81|5402.81|5402.58|5402.58|0
1630501010000|2021-09-01 12:56:50|5402.23|5402.23|5403.3|5403.3|5403.65|5403.65|5402.23|5402.23|0
1630501020000|2021-09-01 12:57:00|5403.54|5403.54|5403.18|5403.18|5403.54|5403.54|5403.18|5403.18|0
1630501030000|2021-09-01 12:57:10|5404.25|5404.25|5403.89|5403.89|5404.25|5404.25|5403.89|5403.89|0
1630501060000|2021-09-01 12:57:40|5403.78|5403.78|5403.42|5403.42|5403.78|5403.78|5403.42|5403.42|0
1630501070000|2021-09-01 12:57:50|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|0
1630501100000|2021-09-01 12:58:20|5402.83|5402.83|5402.47|5402.47|5402.83|5402.83|5402.12|5402.12|0
1630501140000|2021-09-01 12:59:00|5402.71|5402.71|5403.89|5403.89|5403.89|5403.89|5402.47|5402.47|0
1630501150000|2021-09-01 12:59:10|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|0
1630501170000|2021-09-01 12:59:30|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|0
1630501190000|2021-09-01 12:59:50|5403.18|5403.18|5403.07|5403.07|5403.18|5403.18|5403.07|5403.07|0
1630501200000|2021-09-01 13:00:00|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|0
1630501230000|2021-09-01 13:00:30|5402.24|5402.24|5401.88|5401.88|5402.24|5402.24|5401.88|5401.88|0
1630501240000|2021-09-01 13:00:40|5402.22|5402.22|5400.65|5400.65|5402.22|5402.22|5400.65|5400.65|0
1630501250000|2021-09-01 13:00:50|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|5400.54|0
1630501270000|2021-09-01 13:01:10|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|5400.3|0
1630501290000|2021-09-01 13:01:30|5400.65|5400.65|5401.01|5401.01|5401.01|5401.01|5400.65|5400.65|0
1630501310000|2021-09-01 13:01:50|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|0
1630501320000|2021-09-01 13:02:00|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|5401.72|0
1630501340000|2021-09-01 13:02:20|5401.95|5401.95|5402.29|5402.29|5402.63|5402.63|5401.95|5401.95|0
1630501360000|2021-09-01 13:02:40|5403.36|5403.36|5402.65|5402.65|5403.36|5403.36|5402.65|5402.65|0
1630501390000|2021-09-01 13:03:10|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|5402.53|0
1630501400000|2021-09-01 13:03:20|5402.77|5402.77|5402.77|5402.77|5402.77|5402.77|5402.77|5402.77|0
1630501440000|2021-09-01 13:04:00|5399.93|5399.93|5399.01|5399.01|5399.93|5399.93|5398.66|5398.66|0
1630501450000|2021-09-01 13:04:10|5398.3|5398.3|5399.01|5399.01|5399.01|5399.01|5398.3|5398.3|0
1630501470000|2021-09-01 13:04:30|5398.9|5398.9|5398.42|5398.42|5398.9|5398.9|5398.42|5398.42|0
1630501480000|2021-09-01 13:04:40|5396.65|5396.65|5396.05|5396.05|5396.65|5396.65|5396.05|5396.05|0
1630501510000|2021-09-01 13:05:10|5395.71|5395.71|5395.36|5395.36|5395.71|5395.71|5395.36|5395.36|0
1630501520000|2021-09-01 13:05:20|5395.47|5395.47|5395.95|5395.95|5395.95|5395.95|5395.24|5395.24|0
1630501550000|2021-09-01 13:05:50|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1630501560000|2021-09-01 13:06:00|5395.95|5395.95|5395.59|5395.59|5395.95|5395.95|5395.59|5395.59|0
1630501590000|2021-09-01 13:06:30|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|5395.36|0
1630501600000|2021-09-01 13:06:40|5395|5395|5394.49|5394.49|5395|5395|5394.25|5394.25|0
1630501620000|2021-09-01 13:07:00|5394.6|5394.6|5394.72|5394.72|5394.72|5394.72|5394.6|5394.6|0
1630501640000|2021-09-01 13:07:20|5395.06|5395.06|5395.07|5395.07|5395.3|5395.3|5395.06|5395.06|0
1630501670000|2021-09-01 13:07:50|5395.42|5395.42|5395.78|5395.78|5395.78|5395.78|5395.42|5395.42|0
1630501680000|2021-09-01 13:08:00|5396.49|5396.49|5397.08|5397.08|5397.08|5397.08|5396.02|5396.02|0
1630501690000|2021-09-01 13:08:10|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|0
1630501700000|2021-09-01 13:08:20|5397.78|5397.78|5398.49|5398.49|5398.49|5398.49|5397.78|5397.78|0
1630501710000|2021-09-01 13:08:30|5397.07|5397.07|5396.36|5396.36|5397.07|5397.07|5396.36|5396.36|0
1630501720000|2021-09-01 13:08:40|5396|5396|5395.65|5395.65|5396.36|5396.36|5395.65|5395.65|0
1630501740000|2021-09-01 13:09:00|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|0
1630501770000|2021-09-01 13:09:30|5396|5396|5396|5396|5396|5396|5396|5396|0
1630501780000|2021-09-01 13:09:40|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|5396.36|0
1630501800000|2021-09-01 13:10:00|5396|5396|5395.77|5395.77|5396|5396|5395.77|5395.77|0
1630501810000|2021-09-01 13:10:10|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|5395.65|0
1630501820000|2021-09-01 13:10:20|5396.36|5396.36|5396|5396|5396.36|5396.36|5396|5396|0
1630501840000|2021-09-01 13:10:40|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1630501850000|2021-09-01 13:10:50|5396.95|5396.95|5396.58|5396.58|5397.29|5397.29|5396.58|5396.58|0
1630501860000|2021-09-01 13:11:00|5396.7|5396.7|5396.7|5396.7|5396.7|5396.7|5396.7|5396.7|0
1630501870000|2021-09-01 13:11:10|5397.06|5397.06|5397.41|5397.41|5397.77|5397.77|5397.06|5397.06|0
1630501890000|2021-09-01 13:11:30|5398.48|5398.48|5399.19|5399.19|5399.19|5399.19|5398.48|5398.48|0
1630501940000|2021-09-01 13:12:20|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1630501960000|2021-09-01 13:12:40|5399.64|5399.64|5399.88|5399.88|5399.88|5399.88|5399.64|5399.64|0
1630501980000|2021-09-01 13:13:00|5399.76|5399.76|5399.05|5399.05|5399.76|5399.76|5399.05|5399.05|0
1630501990000|2021-09-01 13:13:10|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|5398.93|0
1630502000000|2021-09-01 13:13:20|5399.17|5399.17|5397.78|5397.78|5399.17|5399.17|5397.78|5397.78|0
1630502010000|2021-09-01 13:13:30|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1630502060000|2021-09-01 13:14:20|5397.78|5397.78|5399.44|5399.44|5399.44|5399.44|5397.78|5397.78|0
1630502070000|2021-09-01 13:14:30|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1630502080000|2021-09-01 13:14:40|5398.97|5398.97|5398.97|5398.97|5398.97|5398.97|5398.97|5398.97|0
1630502090000|2021-09-01 13:14:50|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|0
1630502100000|2021-09-01 13:15:00|5399.68|5399.68|5399.68|5399.68|5399.68|5399.68|5399.68|5399.68|0
1630502130000|2021-09-01 13:15:30|5400.03|5400.03|5399.32|5399.32|5400.03|5400.03|5399.32|5399.32|0
1630502140000|2021-09-01 13:15:40|5398.97|5398.97|5399.32|5399.32|5399.32|5399.32|5398.97|5398.97|0
1630502170000|2021-09-01 13:16:10|5400.37|5400.37|5400.37|5400.37|5400.37|5400.37|5400.37|5400.37|0
1630502180000|2021-09-01 13:16:20|5400.02|5400.02|5399.78|5399.78|5400.02|5400.02|5399.78|5399.78|0
1630502190000|2021-09-01 13:16:30|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|0
1630502210000|2021-09-01 13:16:50|5400.26|5400.26|5401.32|5401.32|5401.32|5401.32|5400.26|5400.26|0
1630502240000|2021-09-01 13:17:20|5401.68|5401.68|5401.32|5401.32|5401.68|5401.68|5401.32|5401.32|0
1630502260000|2021-09-01 13:17:40|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|0
1630502270000|2021-09-01 13:17:50|5402.02|5402.02|5402.14|5402.14|5402.26|5402.26|5401.9|5401.9|0
1630502280000|2021-09-01 13:18:00|5401.43|5401.43|5400.72|5400.72|5401.43|5401.43|5400.72|5400.72|0
1630502290000|2021-09-01 13:18:10|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|0
1630502300000|2021-09-01 13:18:20|5400.61|5400.61|5400.61|5400.61|5400.61|5400.61|5400.26|5400.26|0
1630502310000|2021-09-01 13:18:30|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|0
1630502340000|2021-09-01 13:19:00|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.42|5399.42|0
1630502350000|2021-09-01 13:19:10|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|5399.07|0
1630502380000|2021-09-01 13:19:40|5398.71|5398.71|5399.42|5399.42|5399.42|5399.42|5398.71|5398.71|0
1630502390000|2021-09-01 13:19:50|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|5398.71|0
1630502400000|2021-09-01 13:20:00|5398.36|5398.36|5398.26|5398.26|5398.36|5398.36|5397.9|5397.9|0
1630502410000|2021-09-01 13:20:10|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|0
1630502430000|2021-09-01 13:20:30|5398.5|5398.5|5398.5|5398.5|5398.5|5398.5|5398.5|5398.5|0
1630502450000|2021-09-01 13:20:50|5398.85|5398.85|5400.47|5400.47|5400.47|5400.47|5398.85|5398.85|0
1630502460000|2021-09-01 13:21:00|5400.99|5400.99|5402.02|5402.02|5402.02|5402.02|5400.99|5400.99|0
1630502470000|2021-09-01 13:21:10|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|5402.38|0
1630502480000|2021-09-01 13:21:20|5403.09|5403.09|5402.38|5402.38|5403.09|5403.09|5402.38|5402.38|0
1630502490000|2021-09-01 13:21:30|5402.02|5402.02|5402.38|5402.38|5402.38|5402.38|5402.02|5402.02|0
1630502500000|2021-09-01 13:21:40|5401.67|5401.67|5401.67|5401.67|5401.67|5401.67|5401.67|5401.67|0
1630502510000|2021-09-01 13:21:50|5403.09|5403.09|5402.66|5402.66|5403.37|5403.37|5402.66|5402.66|0
1630502520000|2021-09-01 13:22:00|5402.31|5402.31|5402.54|5402.54|5402.54|5402.54|5402.31|5402.31|0
1630502540000|2021-09-01 13:22:20|5401.83|5401.83|5402.07|5402.07|5402.07|5402.07|5401.83|5401.83|0
1630502550000|2021-09-01 13:22:30|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|0
1630502580000|2021-09-01 13:23:00|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|0
1630502610000|2021-09-01 13:23:30|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|5401.83|0
1630502620000|2021-09-01 13:23:40|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|5402.19|0
1630502640000|2021-09-01 13:24:00|5400.77|5400.77|5402.54|5402.54|5402.54|5402.54|5400.77|5400.77|0
1630502680000|2021-09-01 13:24:40|5403.13|5403.13|5403.13|5403.13|5403.13|5403.13|5403.13|5403.13|0
1630502690000|2021-09-01 13:24:50|5404.91|5404.91|5404.54|5404.54|5404.91|5404.91|5404.2|5404.2|0
1630502700000|2021-09-01 13:25:00|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1630502710000|2021-09-01 13:25:10|5403.49|5403.49|5403.49|5403.49|5403.49|5403.49|5403.49|5403.49|0
1630502720000|2021-09-01 13:25:20|5403.84|5403.84|5404.2|5404.2|5404.2|5404.2|5403.84|5403.84|0
1630502740000|2021-09-01 13:25:40|5404.54|5404.54|5405.61|5405.61|5405.61|5405.61|5404.54|5404.54|0
1630502750000|2021-09-01 13:25:50|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|5405.32|0
1630502770000|2021-09-01 13:26:10|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1630502780000|2021-09-01 13:26:20|5405.44|5405.44|5405.2|5405.2|5405.79|5405.79|5405.08|5405.08|0
1630502790000|2021-09-01 13:26:30|5404.85|5404.85|5405.13|5405.13|5405.13|5405.13|5404.85|5404.85|0
1630502800000|2021-09-01 13:26:40|5404.77|5404.77|5404.42|5404.42|5404.77|5404.77|5404.42|5404.42|0
1630502840000|2021-09-01 13:27:20|5404.06|5404.06|5403|5403|5404.06|5404.06|5403|5403|0
1630502850000|2021-09-01 13:27:30|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|5402.76|0
1630502870000|2021-09-01 13:27:50|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|0
1630502880000|2021-09-01 13:28:00|5402.92|5402.92|5402.57|5402.57|5402.92|5402.92|5402.57|5402.57|0
1630502890000|2021-09-01 13:28:10|5402.81|5402.81|5404.11|5404.11|5404.11|5404.11|5402.81|5402.81|0
1630502900000|2021-09-01 13:28:20|5403.75|5403.75|5403.75|5403.75|5403.75|5403.75|5403.75|5403.75|0
1630502910000|2021-09-01 13:28:30|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|0
1630502920000|2021-09-01 13:28:40|5404.11|5404.11|5405.53|5405.53|5405.53|5405.53|5404.11|5404.11|0
1630502930000|2021-09-01 13:28:50|5405.77|5405.77|5406.12|5406.12|5406.12|5406.12|5405.77|5405.77|0
1630502940000|2021-09-01 13:29:00|5405.88|5405.88|5405.88|5405.88|5405.88|5405.88|5405.88|5405.88|0
1630502950000|2021-09-01 13:29:10|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|0
1630502960000|2021-09-01 13:29:20|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|5404.82|0
1630502990000|2021-09-01 13:29:50|5404.11|5404.11|5402.33|5402.33|5404.11|5404.11|5402.33|5402.33|0
1630503000000|2021-09-01 13:30:00|5401.98|5401.98|5402.35|5402.35|5403.16|5403.16|5401.03|5401.03|0
1630503010000|2021-09-01 13:30:10|5402.7|5402.7|5401.62|5401.62|5403.4|5403.4|5401.62|5401.62|0
1630503020000|2021-09-01 13:30:20|5401.27|5401.27|5400.91|5400.91|5401.27|5401.27|5400.56|5400.56|0
1630503030000|2021-09-01 13:30:30|5400.2|5400.2|5401.28|5401.28|5401.28|5401.28|5400.2|5400.2|0
1630503040000|2021-09-01 13:30:40|5401.64|5401.64|5404.19|5404.19|5404.19|5404.19|5401.52|5401.52|0
1630503050000|2021-09-01 13:30:50|5404.54|5404.54|5403.82|5403.82|5405.06|5405.06|5403.36|5403.36|0
1630503060000|2021-09-01 13:31:00|5403.58|5403.58|5403.94|5403.94|5403.94|5403.94|5402.87|5402.87|0
1630503070000|2021-09-01 13:31:10|5404.29|5404.29|5404.65|5404.65|5404.65|5404.65|5403.94|5403.94|0
1630503080000|2021-09-01 13:31:20|5404.29|5404.29|5404.65|5404.65|5404.65|5404.65|5404.29|5404.29|0
1630503090000|2021-09-01 13:31:30|5404.29|5404.29|5402.87|5402.87|5404.29|5404.29|5402.87|5402.87|0
1630503100000|2021-09-01 13:31:40|5403.23|5403.23|5403.58|5403.58|5403.58|5403.58|5403.23|5403.23|0
1630503130000|2021-09-01 13:32:10|5403.94|5403.94|5405.24|5405.24|5405.24|5405.24|5403.94|5403.94|0
1630503140000|2021-09-01 13:32:20|5405.59|5405.59|5404.88|5404.88|5405.59|5405.59|5404.53|5404.53|0
1630503150000|2021-09-01 13:32:30|5405.23|5405.23|5404.52|5404.52|5405.23|5405.23|5404.52|5404.52|0
1630503170000|2021-09-01 13:32:50|5404.16|5404.16|5404.04|5404.04|5404.16|5404.16|5403.81|5403.81|0
1630503180000|2021-09-01 13:33:00|5403.69|5403.69|5405.11|5405.11|5405.11|5405.11|5403.69|5403.69|0
1630503190000|2021-09-01 13:33:10|5405.39|5405.39|5405.39|5405.39|5405.39|5405.39|5405.39|5405.39|0
1630503200000|2021-09-01 13:33:20|5405.03|5405.03|5404.34|5404.34|5405.03|5405.03|5403.98|5403.98|0
1630503220000|2021-09-01 13:33:40|5403.63|5403.63|5403.27|5403.27|5403.63|5403.63|5403.27|5403.27|0
1630503230000|2021-09-01 13:33:50|5403.63|5403.63|5404.45|5404.45|5404.45|5404.45|5403.63|5403.63|0
1630503240000|2021-09-01 13:34:00|5405.87|5405.87|5405.16|5405.16|5405.87|5405.87|5405.16|5405.16|0
1630503250000|2021-09-01 13:34:10|5405.87|5405.87|5406.23|5406.23|5406.58|5406.58|5405.87|5405.87|0
1630503260000|2021-09-01 13:34:20|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|0
1630503270000|2021-09-01 13:34:30|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|5405.87|5405.87|0
1630503290000|2021-09-01 13:34:50|5405.87|5405.87|5405.52|5405.52|5406.23|5406.23|5405.52|5405.52|0
1630503300000|2021-09-01 13:35:00|5405.16|5405.16|5405.87|5405.87|5405.87|5405.87|5405.16|5405.16|0
1630503320000|2021-09-01 13:35:20|5405.52|5405.52|5406.23|5406.23|5406.23|5406.23|5405.52|5405.52|0
1630503330000|2021-09-01 13:35:30|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|0
1630503340000|2021-09-01 13:35:40|5406.82|5406.82|5407.51|5407.51|5407.51|5407.51|5406.82|5406.82|0
1630503350000|2021-09-01 13:35:50|5407.16|5407.16|5407.4|5407.4|5407.4|5407.4|5407.04|5407.04|0
1630503360000|2021-09-01 13:36:00|5406.69|5406.69|5405.03|5405.03|5406.69|5406.69|5405.03|5405.03|0
1630503370000|2021-09-01 13:36:10|5404.79|5404.79|5404.44|5404.44|5404.79|5404.79|5404.44|5404.44|0
1630503380000|2021-09-01 13:36:20|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|0
1630503390000|2021-09-01 13:36:30|5405.26|5405.26|5405.61|5405.61|5405.61|5405.61|5405.26|5405.26|0
1630503400000|2021-09-01 13:36:40|5405.96|5405.96|5406.32|5406.32|5406.32|5406.32|5405.96|5405.96|0
1630503410000|2021-09-01 13:36:50|5406.43|5406.43|5406.08|5406.08|5406.43|5406.43|5406.08|5406.08|0
1630503420000|2021-09-01 13:37:00|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|5405.37|0
1630503430000|2021-09-01 13:37:10|5405.01|5405.01|5405.01|5405.01|5405.01|5405.01|5404.66|5404.66|0
1630503450000|2021-09-01 13:37:30|5403.95|5403.95|5403.95|5403.95|5403.95|5403.95|5403.95|5403.95|0
1630503490000|2021-09-01 13:38:10|5404.18|5404.18|5403.83|5403.83|5404.18|5404.18|5403.83|5403.83|0
1630503500000|2021-09-01 13:38:20|5404.54|5404.54|5404.89|5404.89|5404.89|5404.89|5404.54|5404.54|0
1630503510000|2021-09-01 13:38:30|5404.54|5404.54|5404.89|5404.89|5404.89|5404.89|5404.54|5404.54|0
1630503520000|2021-09-01 13:38:40|5405.23|5405.23|5405.23|5405.23|5405.23|5405.23|5405.23|5405.23|0
1630503530000|2021-09-01 13:38:50|5405.59|5405.59|5405.94|5405.94|5406.28|5406.28|5405.59|5405.59|0
1630503540000|2021-09-01 13:39:00|5406.65|5406.65|5407.01|5407.01|5407.01|5407.01|5406.65|5406.65|0
1630503560000|2021-09-01 13:39:20|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|0
1630503580000|2021-09-01 13:39:40|5408.55|5408.55|5410.09|5410.09|5410.09|5410.09|5408.55|5408.55|0
1630503590000|2021-09-01 13:39:50|5409.38|5409.38|5409.02|5409.02|5409.38|5409.38|5409.02|5409.02|0
1630503600000|2021-09-01 13:40:00|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|5408.91|0
1630503610000|2021-09-01 13:40:10|5408.79|5408.79|5408.67|5408.67|5408.79|5408.79|5408.67|5408.67|0
1630503620000|2021-09-01 13:40:20|5408.32|5408.32|5407.25|5407.25|5408.32|5408.32|5407.25|5407.25|0
1630503630000|2021-09-01 13:40:30|5406.91|5406.91|5406.2|5406.2|5406.91|5406.91|5406.2|5406.2|0
1630503640000|2021-09-01 13:40:40|5406.56|5406.56|5406.56|5406.56|5406.56|5406.56|5406.56|5406.56|0
1630503650000|2021-09-01 13:40:50|5406.91|5406.91|5407.98|5407.98|5407.98|5407.98|5406.91|5406.91|0
1630503660000|2021-09-01 13:41:00|5407.27|5407.27|5408.33|5408.33|5408.33|5408.33|5406.56|5406.56|0
1630503670000|2021-09-01 13:41:10|5407.27|5407.27|5406.91|5406.91|5407.27|5407.27|5406.91|5406.91|0
1630503680000|2021-09-01 13:41:20|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|0
1630503690000|2021-09-01 13:41:30|5407.62|5407.62|5407.27|5407.27|5407.62|5407.62|5407.27|5407.27|0
1630503700000|2021-09-01 13:41:40|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|5406.91|0
1630503710000|2021-09-01 13:41:50|5407.62|5407.62|5407.98|5407.98|5407.98|5407.98|5407.62|5407.62|0
1630503720000|2021-09-01 13:42:00|5407.62|5407.62|5407.39|5407.39|5407.62|5407.62|5407.39|5407.39|0
1630503730000|2021-09-01 13:42:10|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1630503740000|2021-09-01 13:42:20|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1630503750000|2021-09-01 13:42:30|5405.98|5405.98|5407.4|5407.4|5407.4|5407.4|5405.98|5405.98|0
1630503760000|2021-09-01 13:42:40|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|5406.33|0
1630503770000|2021-09-01 13:42:50|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|5406.22|0
1630503780000|2021-09-01 13:43:00|5405.98|5405.98|5405.98|5405.98|5405.98|5405.98|5405.98|5405.98|0
1630503790000|2021-09-01 13:43:10|5405.74|5405.74|5405.4|5405.4|5405.74|5405.74|5405.4|5405.4|0
1630503800000|2021-09-01 13:43:20|5405.75|5405.75|5406.46|5406.46|5406.46|5406.46|5405.75|5405.75|0
1630503810000|2021-09-01 13:43:30|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|5406.82|0
1630503820000|2021-09-01 13:43:40|5406.46|5406.46|5406.94|5406.94|5406.94|5406.94|5406.46|5406.46|0
1630503830000|2021-09-01 13:43:50|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|0
1630503850000|2021-09-01 13:44:10|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|0
1630503860000|2021-09-01 13:44:20|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|5406.21|0
1630503870000|2021-09-01 13:44:30|5405.86|5405.86|5405.39|5405.39|5406.21|5406.21|5405.39|5405.39|0
1630503880000|2021-09-01 13:44:40|5405.03|5405.03|5404.68|5404.68|5405.03|5405.03|5404.68|5404.68|0
1630503890000|2021-09-01 13:44:50|5404.34|5404.34|5404.34|5404.34|5404.34|5404.34|5404.34|5404.34|0
1630503900000|2021-09-01 13:45:00|5404.1|5404.1|5404.45|5404.45|5404.45|5404.45|5404.1|5404.1|0
1630503920000|2021-09-01 13:45:20|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|5404.1|0
1630503930000|2021-09-01 13:45:30|5405.16|5405.16|5404.81|5404.81|5405.16|5405.16|5404.81|5404.81|0
1630503950000|2021-09-01 13:45:50|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|0
1630503960000|2021-09-01 13:46:00|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|0
1630503970000|2021-09-01 13:46:10|5405.04|5405.04|5405.04|5405.04|5405.04|5405.04|5405.04|5405.04|0
1630503980000|2021-09-01 13:46:20|5405.16|5405.16|5406.97|5406.97|5406.97|5406.97|5405.16|5405.16|0
1630503990000|2021-09-01 13:46:30|5407.21|5407.21|5407.55|5407.55|5407.55|5407.55|5407.21|5407.21|0
1630504010000|2021-09-01 13:46:50|5408.62|5408.62|5408.97|5408.97|5408.97|5408.97|5408.62|5408.62|0
1630504020000|2021-09-01 13:47:00|5409.25|5409.25|5410.54|5410.54|5410.54|5410.54|5409.25|5409.25|0
1630504040000|2021-09-01 13:47:20|5410.78|5410.78|5411.49|5411.49|5411.49|5411.49|5410.78|5410.78|0
1630504050000|2021-09-01 13:47:30|5411.13|5411.13|5411.61|5411.61|5411.84|5411.84|5411.13|5411.13|0
1630504060000|2021-09-01 13:47:40|5411.25|5411.25|5410.54|5410.54|5411.25|5411.25|5410.54|5410.54|0
1630504080000|2021-09-01 13:48:00|5410.9|5410.9|5410.55|5410.55|5410.9|5410.9|5410.55|5410.55|0
1630504100000|2021-09-01 13:48:20|5410.91|5410.91|5411.15|5411.15|5411.15|5411.15|5410.91|5410.91|0
1630504110000|2021-09-01 13:48:30|5410.79|5410.79|5411.43|5411.43|5411.43|5411.43|5410.44|5410.44|0
1630504120000|2021-09-01 13:48:40|5411.07|5411.07|5411.07|5411.07|5411.07|5411.07|5411.07|5411.07|0
1630504140000|2021-09-01 13:49:00|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|0
1630504150000|2021-09-01 13:49:10|5411.55|5411.55|5412.26|5412.26|5412.26|5412.26|5411.55|5411.55|0
1630504170000|2021-09-01 13:49:30|5411.9|5411.9|5411.19|5411.19|5411.9|5411.9|5410.91|5410.91|0
1630504180000|2021-09-01 13:49:40|5411.07|5411.07|5410.48|5410.48|5411.07|5411.07|5410.48|5410.48|0
1630504190000|2021-09-01 13:49:50|5409.77|5409.77|5409.19|5409.19|5409.77|5409.77|5409.19|5409.19|0
1630504200000|2021-09-01 13:50:00|5408.91|5408.91|5407.85|5407.85|5408.91|5408.91|5407.85|5407.85|0
1630504220000|2021-09-01 13:50:20|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|0
1630504230000|2021-09-01 13:50:30|5407.85|5407.85|5408.2|5408.2|5408.2|5408.2|5407.85|5407.85|0
1630504260000|2021-09-01 13:51:00|5407.85|5407.85|5408.56|5408.56|5408.56|5408.56|5407.85|5407.85|0
1630504270000|2021-09-01 13:51:10|5408.91|5408.91|5408.8|5408.8|5408.91|5408.91|5408.8|5408.8|0
1630504280000|2021-09-01 13:51:20|5409.15|5409.15|5408.44|5408.44|5409.15|5409.15|5408.44|5408.44|0
1630504310000|2021-09-01 13:51:50|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|0
1630504320000|2021-09-01 13:52:00|5407.61|5407.61|5407.25|5407.25|5407.61|5407.61|5407.25|5407.25|0
1630504330000|2021-09-01 13:52:10|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1630504360000|2021-09-01 13:52:40|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|0
1630504420000|2021-09-01 13:53:40|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|0
1630504430000|2021-09-01 13:53:50|5407.96|5407.96|5407.84|5407.84|5407.96|5407.96|5407.84|5407.84|0
1630504440000|2021-09-01 13:54:00|5408.2|5408.2|5408.79|5408.79|5408.79|5408.79|5408.2|5408.2|0
1630504450000|2021-09-01 13:54:10|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|0
1630504460000|2021-09-01 13:54:20|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|0
1630504480000|2021-09-01 13:54:40|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|0
1630504500000|2021-09-01 13:55:00|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|0
1630504510000|2021-09-01 13:55:10|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|0
1630504520000|2021-09-01 13:55:20|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|0
1630504530000|2021-09-01 13:55:30|5409.73|5409.73|5411.15|5411.15|5411.15|5411.15|5409.73|5409.73|0
1630504550000|2021-09-01 13:55:50|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|0
1630504580000|2021-09-01 13:56:20|5411.74|5411.74|5412.1|5412.1|5412.1|5412.1|5411.74|5411.74|0
1630504590000|2021-09-01 13:56:30|5411.39|5411.39|5410.68|5410.68|5411.39|5411.39|5410.32|5410.32|0
1630504600000|2021-09-01 13:56:40|5411.02|5411.02|5411.3|5411.3|5411.64|5411.64|5411.02|5411.02|0
1630504610000|2021-09-01 13:56:50|5411.65|5411.65|5411.89|5411.89|5411.89|5411.89|5411.65|5411.65|0
1630504620000|2021-09-01 13:57:00|5412.95|5412.95|5412.84|5412.84|5413.19|5413.19|5412.6|5412.6|0
1630504640000|2021-09-01 13:57:20|5412.13|5412.13|5412.48|5412.48|5412.48|5412.48|5412.13|5412.13|0
1630504650000|2021-09-01 13:57:30|5412.13|5412.13|5411.18|5411.18|5412.13|5412.13|5411.18|5411.18|0
1630504670000|2021-09-01 13:57:50|5411.89|5411.89|5412.48|5412.48|5412.48|5412.48|5411.89|5411.89|0
1630504680000|2021-09-01 13:58:00|5412.13|5412.13|5412.48|5412.48|5413.19|5413.19|5412.13|5412.13|0
1630504690000|2021-09-01 13:58:10|5412.82|5412.82|5411.76|5411.76|5412.82|5412.82|5411.76|5411.76|0
1630504700000|2021-09-01 13:58:20|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|5412.11|0
1630504720000|2021-09-01 13:58:40|5412.45|5412.45|5412.45|5412.45|5412.45|5412.45|5412.45|5412.45|0
1630504740000|2021-09-01 13:59:00|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|5412.1|0
1630504750000|2021-09-01 13:59:10|5412.45|5412.45|5413.52|5413.52|5413.52|5413.52|5412.45|5412.45|0
1630504760000|2021-09-01 13:59:20|5413.76|5413.76|5413.52|5413.52|5413.88|5413.88|5413.52|5413.52|0
1630504780000|2021-09-01 13:59:40|5413.17|5413.17|5413.4|5413.4|5413.4|5413.4|5413.17|5413.17|0
1630504790000|2021-09-01 13:59:50|5414.11|5414.11|5415.42|5415.42|5415.42|5415.42|5414.11|5414.11|0
1630504800000|2021-09-01 14:00:00|5414.71|5414.71|5413.52|5413.52|5414.71|5414.71|5413.52|5413.52|0
1630504810000|2021-09-01 14:00:10|5413.87|5413.87|5413.52|5413.52|5413.87|5413.87|5413.52|5413.52|0
1630504830000|2021-09-01 14:00:30|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|5413.87|0
1630504840000|2021-09-01 14:00:40|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|5414.58|0
1630504850000|2021-09-01 14:00:50|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|0
1630504860000|2021-09-01 14:01:00|5414.71|5414.71|5415.42|5415.42|5415.42|5415.42|5414.71|5414.71|0
1630504870000|2021-09-01 14:01:10|5415.77|5415.77|5415.42|5415.42|5415.77|5415.77|5415.42|5415.42|0
1630504890000|2021-09-01 14:01:30|5415.07|5415.07|5415.42|5415.42|5415.42|5415.42|5415.07|5415.07|0
1630504900000|2021-09-01 14:01:40|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1630504910000|2021-09-01 14:01:50|5415.89|5415.89|5416.6|5416.6|5416.6|5416.6|5415.89|5415.89|0
1630504920000|2021-09-01 14:02:00|5416.95|5416.95|5416.72|5416.72|5416.95|5416.95|5416.24|5416.24|0
1630504940000|2021-09-01 14:02:20|5417.07|5417.07|5417.07|5417.07|5417.07|5417.07|5417.07|5417.07|0
1630504950000|2021-09-01 14:02:30|5417.78|5417.78|5418.37|5418.37|5418.37|5418.37|5417.78|5417.78|0
1630504960000|2021-09-01 14:02:40|5418.73|5418.73|5420.02|5420.02|5420.02|5420.02|5418.73|5418.73|0
1630504970000|2021-09-01 14:02:50|5419.66|5419.66|5418.95|5418.95|5419.66|5419.66|5418.95|5418.95|0
1630504980000|2021-09-01 14:03:00|5418.25|5418.25|5419.32|5419.32|5419.32|5419.32|5418.25|5418.25|0
1630504990000|2021-09-01 14:03:10|5419.08|5419.08|5419.08|5419.08|5419.08|5419.08|5419.08|5419.08|0
1630505000000|2021-09-01 14:03:20|5418.84|5418.84|5419.21|5419.21|5419.21|5419.21|5417.44|5417.44|0
1630505010000|2021-09-01 14:03:30|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|5418.5|0
1630505060000|2021-09-01 14:04:20|5419.92|5419.92|5419.92|5419.92|5419.92|5419.92|5419.92|5419.92|0
1630505070000|2021-09-01 14:04:30|5419.57|5419.57|5418.87|5418.87|5419.57|5419.57|5418.52|5418.52|0
1630505080000|2021-09-01 14:04:40|5419.11|5419.11|5419.45|5419.45|5419.45|5419.45|5419.11|5419.11|0
1630505090000|2021-09-01 14:04:50|5419.81|5419.81|5419.81|5419.81|5419.81|5419.81|5419.46|5419.46|0
1630505100000|2021-09-01 14:05:00|5420.16|5420.16|5420.64|5420.64|5420.64|5420.64|5420.16|5420.16|0
1630505110000|2021-09-01 14:05:10|5420.52|5420.52|5420.52|5420.52|5420.52|5420.52|5420.52|5420.52|0
1630505140000|2021-09-01 14:05:40|5421.94|5421.94|5422.3|5422.3|5422.3|5422.3|5421.94|5421.94|0
1630505150000|2021-09-01 14:05:50|5422.65|5422.65|5423.11|5423.11|5423.11|5423.11|5422.65|5422.65|0
1630505160000|2021-09-01 14:06:00|5423.23|5423.23|5422.99|5422.99|5423.23|5423.23|5422.87|5422.87|0
1630505170000|2021-09-01 14:06:10|5423.7|5423.7|5424.75|5424.75|5424.75|5424.75|5423.7|5423.7|0
1630505200000|2021-09-01 14:06:40|5425.1|5425.1|5425.81|5425.81|5426.17|5426.17|5425.1|5425.1|0
1630505210000|2021-09-01 14:06:50|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|5426.1|0
1630505220000|2021-09-01 14:07:00|5425.98|5425.98|5426.79|5426.79|5426.79|5426.79|5425.74|5425.74|0
1630505230000|2021-09-01 14:07:10|5427.13|5427.13|5428.67|5428.67|5428.67|5428.67|5427.13|5427.13|0
1630505240000|2021-09-01 14:07:20|5428.44|5428.44|5428.78|5428.78|5428.78|5428.78|5428.44|5428.44|0
1630505250000|2021-09-01 14:07:30|5428.07|5428.07|5428.07|5428.07|5428.07|5428.07|5428.07|5428.07|0
1630505260000|2021-09-01 14:07:40|5428.78|5428.78|5429.13|5429.13|5429.13|5429.13|5428.78|5428.78|0
1630505270000|2021-09-01 14:07:50|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|5429.96|0
1630505280000|2021-09-01 14:08:00|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|5429.61|0
1630505290000|2021-09-01 14:08:10|5429.25|5429.25|5429.02|5429.02|5429.25|5429.25|5429.02|5429.02|0
1630505320000|2021-09-01 14:08:40|5429.37|5429.37|5429.73|5429.73|5429.73|5429.73|5429.37|5429.37|0
1630505340000|2021-09-01 14:09:00|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|5429.37|0
1630505350000|2021-09-01 14:09:10|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|0
1630505370000|2021-09-01 14:09:30|5430.44|5430.44|5430.08|5430.08|5430.44|5430.44|5430.08|5430.08|0
1630505380000|2021-09-01 14:09:40|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|0
1630505400000|2021-09-01 14:10:00|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|5430.72|0
1630505410000|2021-09-01 14:10:10|5431.99|5431.99|5431.65|5431.65|5431.99|5431.99|5431.65|5431.65|0
1630505420000|2021-09-01 14:10:20|5431.89|5431.89|5432.24|5432.24|5432.24|5432.24|5431.89|5431.89|0
1630505430000|2021-09-01 14:10:30|5432.59|5432.59|5432.24|5432.24|5432.59|5432.59|5432.24|5432.24|0
1630505440000|2021-09-01 14:10:40|5432.95|5432.95|5433.07|5433.07|5433.07|5433.07|5432.95|5432.95|0
1630505460000|2021-09-01 14:11:00|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|5432.72|0
1630505470000|2021-09-01 14:11:10|5432.01|5432.01|5432.01|5432.01|5432.01|5432.01|5432.01|5432.01|0
1630505480000|2021-09-01 14:11:20|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|0
1630505500000|2021-09-01 14:11:40|5431.31|5431.31|5432.3|5432.3|5432.3|5432.3|5431.31|5431.31|0
1630505520000|2021-09-01 14:12:00|5431.95|5431.95|5431.83|5431.83|5432.19|5432.19|5431.83|5431.83|0
1630505530000|2021-09-01 14:12:10|5431.48|5431.48|5431.48|5431.48|5431.48|5431.48|5431.48|5431.48|0
1630505540000|2021-09-01 14:12:20|5431.83|5431.83|5430.77|5430.77|5431.83|5431.83|5430.77|5430.77|0
1630505550000|2021-09-01 14:12:30|5430.41|5430.41|5431.48|5431.48|5431.48|5431.48|5430.41|5430.41|0
1630505560000|2021-09-01 14:12:40|5430.77|5430.77|5431.12|5431.12|5431.12|5431.12|5430.77|5430.77|0
1630505580000|2021-09-01 14:13:00|5430.78|5430.78|5429.73|5429.73|5430.78|5430.78|5429.73|5429.73|0
1630505590000|2021-09-01 14:13:10|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|0
1630505600000|2021-09-01 14:13:20|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|0
1630505610000|2021-09-01 14:13:30|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|0
1630505620000|2021-09-01 14:13:40|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|5430.09|0
1630505630000|2021-09-01 14:13:50|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|5429.73|0
1630505640000|2021-09-01 14:14:00|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|5429.02|0
1630505650000|2021-09-01 14:14:10|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|5428.9|0
1630505680000|2021-09-01 14:14:40|5429.61|5429.61|5428.9|5428.9|5429.61|5429.61|5428.9|5428.9|0
1630505690000|2021-09-01 14:14:50|5429.38|5429.38|5431|5431|5431|5431|5429.38|5429.38|0
1630505700000|2021-09-01 14:15:00|5431.12|5431.12|5431.83|5431.83|5431.83|5431.83|5431.12|5431.12|0
1630505720000|2021-09-01 14:15:20|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|5431.47|0
1630505730000|2021-09-01 14:15:30|5431.59|5431.59|5431.71|5431.71|5431.71|5431.71|5431.59|5431.59|0
1630505740000|2021-09-01 14:15:40|5431.35|5431.35|5430.3|5430.3|5431.35|5431.35|5430.3|5430.3|0
1630505760000|2021-09-01 14:16:00|5430.65|5430.65|5430.65|5430.65|5430.65|5430.65|5430.42|5430.42|0
1630505770000|2021-09-01 14:16:10|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|5431.36|0
1630505780000|2021-09-01 14:16:20|5431.01|5431.01|5431.13|5431.13|5431.13|5431.13|5431.01|5431.01|0
1630505800000|2021-09-01 14:16:40|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|5431.37|0
1630505810000|2021-09-01 14:16:50|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|0
1630505820000|2021-09-01 14:17:00|5430.77|5430.77|5429.72|5429.72|5430.77|5430.77|5429.72|5429.72|0
1630505830000|2021-09-01 14:17:10|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|5429.48|0
1630505840000|2021-09-01 14:17:20|5429.13|5429.13|5428.15|5428.15|5429.13|5429.13|5428.15|5428.15|0
1630505850000|2021-09-01 14:17:30|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|5427.8|0
1630505860000|2021-09-01 14:17:40|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|5427.56|0
1630505870000|2021-09-01 14:17:50|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|5427.22|0
1630505880000|2021-09-01 14:18:00|5426.86|5426.86|5427.09|5427.09|5427.09|5427.09|5426.62|5426.62|0
1630505890000|2021-09-01 14:18:10|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|5426.75|0
1630505900000|2021-09-01 14:18:20|5426.63|5426.63|5426.63|5426.63|5426.63|5426.63|5426.63|5426.63|0
1630505920000|2021-09-01 14:18:40|5426.99|5426.99|5427.7|5427.7|5427.7|5427.7|5426.99|5426.99|0
1630505930000|2021-09-01 14:18:50|5428.05|5428.05|5428.17|5428.17|5428.17|5428.17|5428.05|5428.05|0
1630505940000|2021-09-01 14:19:00|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|5428.53|0
1630505970000|2021-09-01 14:19:30|5428.29|5428.29|5427.41|5427.41|5428.29|5428.29|5427.41|5427.41|0
1630505980000|2021-09-01 14:19:40|5427.77|5427.77|5427.77|5427.77|5427.77|5427.77|5427.77|5427.77|0
1630505990000|2021-09-01 14:19:50|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|5428.48|0
1630506000000|2021-09-01 14:20:00|5428.12|5428.12|5427.77|5427.77|5428.12|5428.12|5427.77|5427.77|0
1630506010000|2021-09-01 14:20:10|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|5428.12|0
1630506020000|2021-09-01 14:20:20|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|5428.6|0
1630506040000|2021-09-01 14:20:40|5428.48|5428.48|5428.25|5428.25|5428.48|5428.48|5428.25|5428.25|0
1630506050000|2021-09-01 14:20:50|5427.89|5427.89|5427.18|5427.18|5428.25|5428.25|5427.18|5427.18|0
1630506060000|2021-09-01 14:21:00|5426.83|5426.83|5426.47|5426.47|5426.83|5426.83|5426.47|5426.47|0
1630506070000|2021-09-01 14:21:10|5426.13|5426.13|5426.13|5426.13|5426.13|5426.13|5426.13|5426.13|0
1630506080000|2021-09-01 14:21:20|5425.89|5425.89|5425.54|5425.54|5425.89|5425.89|5425.54|5425.54|0
1630506090000|2021-09-01 14:21:30|5424.83|5424.83|5424.36|5424.36|5424.83|5424.83|5424.36|5424.36|0
1630506110000|2021-09-01 14:21:50|5424|5424|5424|5424|5424|5424|5424|5424|0
1630506130000|2021-09-01 14:22:10|5423.65|5423.65|5424.72|5424.72|5424.72|5424.72|5423.65|5423.65|0
1630506150000|2021-09-01 14:22:30|5425.43|5425.43|5425.77|5425.77|5425.77|5425.77|5425.43|5425.43|0
1630506160000|2021-09-01 14:22:40|5425.43|5425.43|5426.01|5426.01|5426.01|5426.01|5425.43|5425.43|0
1630506170000|2021-09-01 14:22:50|5426.24|5426.24|5426.95|5426.95|5426.95|5426.95|5426.24|5426.24|0
1630506180000|2021-09-01 14:23:00|5426.71|5426.71|5426.71|5426.71|5426.71|5426.71|5426.71|5426.71|0
1630506220000|2021-09-01 14:23:40|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1630506230000|2021-09-01 14:23:50|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|0
1630506240000|2021-09-01 14:24:00|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|5426.43|0
1630506250000|2021-09-01 14:24:10|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|5426.79|0
1630506300000|2021-09-01 14:25:00|5426.43|5426.43|5426.08|5426.08|5426.43|5426.43|5426.08|5426.08|0
1630506320000|2021-09-01 14:25:20|5425.72|5425.72|5426.19|5426.19|5426.19|5426.19|5425.72|5425.72|0
1630506330000|2021-09-01 14:25:30|5426.54|5426.54|5426.89|5426.89|5426.89|5426.89|5426.54|5426.54|0
1630506350000|2021-09-01 14:25:50|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|5427.25|0
1630506360000|2021-09-01 14:26:00|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|5427.6|0
1630506370000|2021-09-01 14:26:10|5426.89|5426.89|5427.25|5427.25|5427.25|5427.25|5426.89|5426.89|0
1630506400000|2021-09-01 14:26:40|5426.89|5426.89|5427.01|5427.01|5427.25|5427.25|5426.89|5426.89|0
1630506410000|2021-09-01 14:26:50|5426.77|5426.77|5427.01|5427.01|5427.01|5427.01|5426.65|5426.65|0
1630506420000|2021-09-01 14:27:00|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|5426.65|0
1630506430000|2021-09-01 14:27:10|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|0
1630506470000|2021-09-01 14:27:50|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|5427.13|0
1630506480000|2021-09-01 14:28:00|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|5426.77|0
1630506490000|2021-09-01 14:28:10|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|5426.42|0
1630506500000|2021-09-01 14:28:20|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|5426.89|0
1630506510000|2021-09-01 14:28:30|5426.53|5426.53|5426.77|5426.77|5426.77|5426.77|5426.53|5426.53|0
1630506520000|2021-09-01 14:28:40|5426.42|5426.42|5426.06|5426.06|5426.42|5426.42|5426.06|5426.06|0
1630506530000|2021-09-01 14:28:50|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|5425.71|0
1630506540000|2021-09-01 14:29:00|5426.06|5426.06|5426.06|5426.06|5426.06|5426.06|5426.06|5426.06|0
1630506570000|2021-09-01 14:29:30|5425.72|5425.72|5424.31|5424.31|5425.72|5425.72|5424.31|5424.31|0
1630506590000|2021-09-01 14:29:50|5424.03|5424.03|5424.04|5424.04|5424.38|5424.38|5424.03|5424.03|0
1630506600000|2021-09-01 14:30:00|5424.28|5424.28|5423.46|5423.46|5424.8|5424.8|5423.46|5423.46|0
1630506610000|2021-09-01 14:30:10|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|5423.81|0
1630506630000|2021-09-01 14:30:30|5423.53|5423.53|5423.89|5423.89|5423.89|5423.89|5423.18|5423.18|0
1630506660000|2021-09-01 14:31:00|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|5424.24|0
1630506680000|2021-09-01 14:31:20|5423.89|5423.89|5423.65|5423.65|5423.89|5423.89|5423.65|5423.65|0
1630506700000|2021-09-01 14:31:40|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|5423.53|0
1630506720000|2021-09-01 14:32:00|5423.18|5423.18|5422.82|5422.82|5423.18|5423.18|5422.82|5422.82|0
1630506730000|2021-09-01 14:32:10|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|5422.48|0
1630506740000|2021-09-01 14:32:20|5422.6|5422.6|5423.06|5423.06|5423.06|5423.06|5422.6|5422.6|0
1630506750000|2021-09-01 14:32:30|5422.7|5422.7|5423.06|5423.06|5423.06|5423.06|5422.7|5422.7|0
1630506780000|2021-09-01 14:33:00|5423.41|5423.41|5423.77|5423.77|5423.77|5423.77|5423.41|5423.41|0
1630506810000|2021-09-01 14:33:30|5424|5424|5423.89|5423.89|5424|5424|5423.89|5423.89|0
1630506840000|2021-09-01 14:34:00|5423.77|5423.77|5423.41|5423.41|5423.77|5423.77|5423.41|5423.41|0
1630506850000|2021-09-01 14:34:10|5423.06|5423.06|5422.35|5422.35|5423.06|5423.06|5422.35|5422.35|0
1630506860000|2021-09-01 14:34:20|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|5422.7|0
1630506870000|2021-09-01 14:34:30|5422.35|5422.35|5423.06|5423.06|5423.06|5423.06|5422.35|5422.35|0
1630506880000|2021-09-01 14:34:40|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|5421.99|0
1630506890000|2021-09-01 14:34:50|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|5421.71|0
1630506900000|2021-09-01 14:35:00|5421.36|5421.36|5421.71|5421.71|5421.71|5421.71|5421.36|5421.36|0
1630506910000|2021-09-01 14:35:10|5421.01|5421.01|5421.37|5421.37|5421.37|5421.37|5421.01|5421.01|0
1630506930000|2021-09-01 14:35:30|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|0
1630506970000|2021-09-01 14:36:10|5420.42|5420.42|5420.18|5420.18|5420.42|5420.42|5420.18|5420.18|0
1630506980000|2021-09-01 14:36:20|5419.84|5419.84|5418.54|5418.54|5419.84|5419.84|5418.54|5418.54|0
1630507020000|2021-09-01 14:37:00|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|5417.83|0
1630507030000|2021-09-01 14:37:10|5418.06|5418.06|5418.06|5418.06|5418.06|5418.06|5418.06|5418.06|0
1630507050000|2021-09-01 14:37:30|5418.42|5418.42|5418.42|5418.42|5418.42|5418.42|5418.42|5418.42|0
1630507060000|2021-09-01 14:37:40|5418.06|5418.06|5418.06|5418.06|5418.06|5418.06|5418.06|5418.06|0
1630507070000|2021-09-01 14:37:50|5417.71|5417.71|5418.66|5418.66|5418.66|5418.66|5417.71|5417.71|0
1630507080000|2021-09-01 14:38:00|5419.01|5419.01|5418.9|5418.9|5419.25|5419.25|5418.9|5418.9|0
1630507090000|2021-09-01 14:38:10|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|5418.54|0
1630507150000|2021-09-01 14:39:10|5419.25|5419.25|5419.61|5419.61|5419.61|5419.61|5419.25|5419.25|0
1630507160000|2021-09-01 14:39:20|5420.3|5420.3|5421.01|5421.01|5421.01|5421.01|5420.3|5420.3|0
1630507180000|2021-09-01 14:39:40|5420.89|5420.89|5420.89|5420.89|5420.89|5420.89|5420.78|5420.78|0
1630507200000|2021-09-01 14:40:00|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|5421.13|0
1630507210000|2021-09-01 14:40:10|5420.65|5420.65|5418.55|5418.55|5420.65|5420.65|5418.54|5418.54|0
1630507270000|2021-09-01 14:41:10|5418.2|5418.2|5418.2|5418.2|5418.2|5418.2|5418.2|5418.2|0
1630507300000|2021-09-01 14:41:40|5418.44|5418.44|5416.66|5416.66|5418.44|5418.44|5416.66|5416.66|0
1630507310000|2021-09-01 14:41:50|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|5417.02|0
1630507320000|2021-09-01 14:42:00|5417.37|5417.37|5418.08|5418.08|5418.08|5418.08|5417.37|5417.37|0
1630507330000|2021-09-01 14:42:10|5417.02|5417.02|5417.37|5417.37|5417.37|5417.37|5417.02|5417.02|0
1630507370000|2021-09-01 14:42:50|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|0
1630507380000|2021-09-01 14:43:00|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1630507400000|2021-09-01 14:43:20|5416.42|5416.42|5416.78|5416.78|5416.78|5416.78|5416.42|5416.42|0
1630507410000|2021-09-01 14:43:30|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|0
1630507450000|2021-09-01 14:44:10|5416.76|5416.76|5415.71|5415.71|5416.76|5416.76|5415.71|5415.71|0
1630507480000|2021-09-01 14:44:40|5415|5415|5415.35|5415.35|5415.35|5415.35|5415|5415|0
1630507490000|2021-09-01 14:44:50|5414.29|5414.29|5415.35|5415.35|5415.35|5415.35|5413.81|5413.81|0
1630507500000|2021-09-01 14:45:00|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|5415.59|0
1630507510000|2021-09-01 14:45:10|5415.94|5415.94|5416.42|5416.42|5416.42|5416.42|5415.94|5415.94|0
1630507520000|2021-09-01 14:45:20|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|5416.08|0
1630507530000|2021-09-01 14:45:30|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|0
1630507570000|2021-09-01 14:46:10|5416.06|5416.06|5415.01|5415.01|5416.06|5416.06|5415.01|5415.01|0
1630507580000|2021-09-01 14:46:20|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|0
1630507590000|2021-09-01 14:46:30|5413.96|5413.96|5414.3|5414.3|5414.3|5414.3|5413.96|5413.96|0
1630507620000|2021-09-01 14:47:00|5414.66|5414.66|5415.01|5415.01|5415.01|5415.01|5414.66|5414.66|0
1630507630000|2021-09-01 14:47:10|5414.66|5414.66|5414.66|5414.66|5414.66|5414.66|5414.66|5414.66|0
1630507640000|2021-09-01 14:47:20|5414.3|5414.3|5414.3|5414.3|5414.3|5414.3|5414.3|5414.3|0
1630507670000|2021-09-01 14:47:50|5414.66|5414.66|5414.3|5414.3|5414.66|5414.66|5414.3|5414.3|0
1630507690000|2021-09-01 14:48:10|5414.19|5414.19|5414.07|5414.07|5414.19|5414.19|5413.95|5413.95|0
1630507700000|2021-09-01 14:48:20|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|0
1630507710000|2021-09-01 14:48:30|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|0
1630507720000|2021-09-01 14:48:40|5413.83|5413.83|5412.65|5412.65|5413.83|5413.83|5412.65|5412.65|0
1630507730000|2021-09-01 14:48:50|5413|5413|5413|5413|5413|5413|5413|5413|0
1630507750000|2021-09-01 14:49:10|5412.77|5412.77|5412.77|5412.77|5413.12|5413.12|5412.65|5412.65|0
1630507770000|2021-09-01 14:49:30|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|0
1630507790000|2021-09-01 14:49:50|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|0
1630507800000|2021-09-01 14:50:00|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|0
1630507810000|2021-09-01 14:50:10|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|5412.53|0
1630507850000|2021-09-01 14:50:50|5413.59|5413.59|5413.24|5413.24|5413.95|5413.95|5413.24|5413.24|0
1630507860000|2021-09-01 14:51:00|5413.36|5413.36|5413.36|5413.36|5413.47|5413.47|5413.36|5413.36|0
1630507870000|2021-09-01 14:51:10|5413.47|5413.47|5414.18|5414.18|5414.18|5414.18|5413.36|5413.36|0
1630507880000|2021-09-01 14:51:20|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|0
1630507890000|2021-09-01 14:51:30|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|0
1630507910000|2021-09-01 14:51:50|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|5413.24|0
1630507940000|2021-09-01 14:52:20|5413|5413|5413|5413|5413|5413|5413|5413|0
1630507950000|2021-09-01 14:52:30|5412.88|5412.88|5411.94|5411.94|5412.88|5412.88|5411.94|5411.94|0
1630507970000|2021-09-01 14:52:50|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|5410.88|0
1630508050000|2021-09-01 14:54:10|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1630508100000|2021-09-01 14:55:00|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|5410.17|0
1630508110000|2021-09-01 14:55:10|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|5409.81|0
1630508140000|2021-09-01 14:55:40|5409.47|5409.47|5410.18|5410.18|5410.18|5410.18|5409.47|5409.47|0
1630508160000|2021-09-01 14:56:00|5409.83|5409.83|5409.83|5409.83|5409.83|5409.83|5409.83|5409.83|0
1630508170000|2021-09-01 14:56:10|5409.47|5409.47|5409.83|5409.83|5409.83|5409.83|5409.47|5409.47|0
1630508210000|2021-09-01 14:56:50|5410.18|5410.18|5411.96|5411.96|5411.96|5411.96|5410.18|5410.18|0
1630508220000|2021-09-01 14:57:00|5411.6|5411.6|5411.96|5411.96|5411.96|5411.96|5411.6|5411.6|0
1630508230000|2021-09-01 14:57:10|5411.25|5411.25|5411.49|5411.49|5411.49|5411.49|5411.25|5411.25|0
1630508250000|2021-09-01 14:57:30|5411.37|5411.37|5411.37|5411.37|5411.37|5411.37|5411.37|5411.37|0
1630508280000|2021-09-01 14:58:00|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|0
1630508340000|2021-09-01 14:59:00|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1630508360000|2021-09-01 14:59:20|5413.49|5413.49|5413.49|5413.49|5413.49|5413.49|5413.49|5413.49|0
1630508400000|2021-09-01 15:00:00|5413.13|5413.13|5412.78|5412.78|5413.13|5413.13|5412.78|5412.78|0
1630508430000|2021-09-01 15:00:30|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|0
1630508460000|2021-09-01 15:01:00|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|0
1630508470000|2021-09-01 15:01:10|5413.37|5413.37|5413.01|5413.01|5413.37|5413.37|5413.01|5413.01|0
1630508480000|2021-09-01 15:01:20|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|5412.66|0
1630508490000|2021-09-01 15:01:30|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|0
1630508500000|2021-09-01 15:01:40|5412.66|5412.66|5412.42|5412.42|5412.66|5412.66|5412.42|5412.42|0
1630508520000|2021-09-01 15:02:00|5412.07|5412.07|5411.83|5411.83|5412.07|5412.07|5411.71|5411.71|0
1630508570000|2021-09-01 15:02:50|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1630508580000|2021-09-01 15:03:00|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|0
1630508600000|2021-09-01 15:03:20|5411|5411|5411.12|5411.12|5411.12|5411.12|5411|5411|0
1630508630000|2021-09-01 15:03:50|5411|5411|5411|5411|5411|5411|5411|5411|0
1630508660000|2021-09-01 15:04:20|5411.71|5411.71|5411.36|5411.36|5411.71|5411.71|5411.36|5411.36|0
1630508670000|2021-09-01 15:04:30|5411.08|5411.08|5410.72|5410.72|5411.08|5411.08|5410.72|5410.72|0
1630508680000|2021-09-01 15:04:40|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|0
1630508690000|2021-09-01 15:04:50|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|5410.01|0
1630508700000|2021-09-01 15:05:00|5410.13|5410.13|5410.13|5410.13|5410.13|5410.13|5410.13|5410.13|0
1630508710000|2021-09-01 15:05:10|5409.89|5409.89|5408.48|5408.48|5409.89|5409.89|5408.48|5408.48|0
1630508730000|2021-09-01 15:05:30|5408.2|5408.2|5408.2|5408.2|5408.2|5408.2|5408.2|5408.2|0
1630508780000|2021-09-01 15:06:20|5407.85|5407.85|5407.85|5407.85|5408.2|5408.2|5407.85|5407.85|0
1630508790000|2021-09-01 15:06:30|5407.49|5407.49|5407.14|5407.14|5407.49|5407.49|5406.78|5406.78|0
1630508810000|2021-09-01 15:06:50|5407.49|5407.49|5408.09|5408.09|5408.09|5408.09|5407.49|5407.49|0
1630508820000|2021-09-01 15:07:00|5407.85|5407.85|5407.85|5407.85|5407.85|5407.85|5407.85|5407.85|0
1630508860000|2021-09-01 15:07:40|5407.49|5407.49|5407.21|5407.21|5407.49|5407.49|5407.21|5407.21|0
1630508870000|2021-09-01 15:07:50|5407.57|5407.57|5407.57|5407.57|5407.57|5407.57|5407.57|5407.57|0
1630508880000|2021-09-01 15:08:00|5407.68|5407.68|5407.68|5407.68|5407.68|5407.68|5407.68|5407.68|0
1630508900000|2021-09-01 15:08:20|5407.33|5407.33|5407.68|5407.68|5407.68|5407.68|5407.33|5407.33|0
1630508930000|2021-09-01 15:08:50|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|5407.33|0
1630508940000|2021-09-01 15:09:00|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|0
1630508990000|2021-09-01 15:09:50|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|0
1630509000000|2021-09-01 15:10:00|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|0
1630509010000|2021-09-01 15:10:10|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|0
1630509050000|2021-09-01 15:10:50|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|5407.21|0
1630509060000|2021-09-01 15:11:00|5407.55|5407.55|5408.13|5408.13|5408.13|5408.13|5407.55|5407.55|0
1630509070000|2021-09-01 15:11:10|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|0
1630509080000|2021-09-01 15:11:20|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|5408.84|0
1630509090000|2021-09-01 15:11:30|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|0
1630509100000|2021-09-01 15:11:40|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|5408.13|0
1630509110000|2021-09-01 15:11:50|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1630509120000|2021-09-01 15:12:00|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1630509130000|2021-09-01 15:12:10|5409.11|5409.11|5409.46|5409.46|5409.46|5409.46|5409.11|5409.11|0
1630509150000|2021-09-01 15:12:30|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|0
1630509160000|2021-09-01 15:12:40|5408.99|5408.99|5408.99|5408.99|5408.99|5408.99|5408.99|5408.99|0
1630509170000|2021-09-01 15:12:50|5408.87|5408.87|5409.58|5409.58|5409.58|5409.58|5408.87|5408.87|0
1630509180000|2021-09-01 15:13:00|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|5409.23|0
1630509200000|2021-09-01 15:13:20|5408.89|5408.89|5408.53|5408.53|5408.89|5408.89|5408.53|5408.53|0
1630509210000|2021-09-01 15:13:30|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1630509220000|2021-09-01 15:13:40|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|0
1630509230000|2021-09-01 15:13:50|5409.01|5409.01|5408.54|5408.54|5409.01|5409.01|5408.42|5408.42|0
1630509240000|2021-09-01 15:14:00|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|5408.66|0
1630509250000|2021-09-01 15:14:10|5408.3|5408.3|5408.3|5408.3|5408.66|5408.66|5408.3|5408.3|0
1630509260000|2021-09-01 15:14:20|5408.66|5408.66|5409.01|5409.01|5409.01|5409.01|5408.66|5408.66|0
1630509280000|2021-09-01 15:14:40|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|0
1630509290000|2021-09-01 15:14:50|5408.39|5408.39|5407.8|5407.8|5408.39|5408.39|5407.8|5407.8|0
1630509330000|2021-09-01 15:15:30|5408.15|5408.15|5408.86|5408.86|5408.86|5408.86|5408.15|5408.15|0
1630509350000|2021-09-01 15:15:50|5409.22|5409.22|5409.46|5409.46|5409.46|5409.46|5409.22|5409.22|0
1630509410000|2021-09-01 15:16:50|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|5409.1|0
1630509420000|2021-09-01 15:17:00|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1630509450000|2021-09-01 15:17:30|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|0
1630509470000|2021-09-01 15:17:50|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|5408.39|0
1630509480000|2021-09-01 15:18:00|5408.51|5408.51|5408.61|5408.61|5408.63|5408.63|5408.51|5408.51|0
1630509490000|2021-09-01 15:18:10|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|0
1630509530000|2021-09-01 15:18:50|5408.73|5408.73|5408.38|5408.38|5408.73|5408.73|5408.38|5408.38|0
1630509540000|2021-09-01 15:19:00|5408.26|5408.26|5408.61|5408.61|5408.61|5408.61|5408.26|5408.26|0
1630509570000|2021-09-01 15:19:30|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|0
1630509600000|2021-09-01 15:20:00|5408.84|5408.84|5409.06|5409.06|5409.06|5409.06|5408.13|5408.13|0
1630509610000|2021-09-01 15:20:10|5408.71|5408.71|5409.4|5409.4|5409.4|5409.4|5408.71|5408.71|0
1630509620000|2021-09-01 15:20:20|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|0
1630509640000|2021-09-01 15:20:40|5410|5410|5410.58|5410.58|5410.58|5410.58|5410|5410|0
1630509660000|2021-09-01 15:21:00|5410.24|5410.24|5410.24|5410.24|5410.24|5410.24|5410.24|5410.24|0
1630509670000|2021-09-01 15:21:10|5409.88|5409.88|5409.76|5409.76|5409.88|5409.88|5409.76|5409.76|0
1630509680000|2021-09-01 15:21:20|5409.65|5409.65|5409.65|5409.65|5409.65|5409.65|5409.65|5409.65|0
1630509690000|2021-09-01 15:21:30|5410|5410|5409.75|5409.75|5410.1|5410.1|5409.75|5409.75|0
1630509710000|2021-09-01 15:21:50|5410.46|5410.46|5410.81|5410.81|5410.81|5410.81|5410.46|5410.46|0
1630509720000|2021-09-01 15:22:00|5411.17|5411.17|5412.59|5412.59|5412.94|5412.94|5411.17|5411.17|0
1630509730000|2021-09-01 15:22:10|5411.52|5411.52|5411.17|5411.17|5411.52|5411.52|5411.17|5411.17|0
1630509740000|2021-09-01 15:22:20|5410.83|5410.83|5410.12|5410.12|5410.83|5410.83|5410.12|5410.12|0
1630509750000|2021-09-01 15:22:30|5409.88|5409.88|5409.88|5409.88|5409.88|5409.88|5409.88|5409.88|0
1630509760000|2021-09-01 15:22:40|5409.52|5409.52|5409.17|5409.17|5409.88|5409.88|5409.17|5409.17|0
1630509770000|2021-09-01 15:22:50|5409.88|5409.88|5409.88|5409.88|5410.23|5410.23|5409.88|5409.88|0
1630509780000|2021-09-01 15:23:00|5409.64|5409.64|5409.28|5409.28|5409.64|5409.64|5409.28|5409.28|0
1630509790000|2021-09-01 15:23:10|5408.59|5408.59|5408.23|5408.23|5408.59|5408.59|5408.23|5408.23|0
1630509810000|2021-09-01 15:23:30|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|5407.88|0
1630509820000|2021-09-01 15:23:40|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|0
1630509830000|2021-09-01 15:23:50|5407.24|5407.24|5407.12|5407.12|5407.24|5407.24|5407.12|5407.12|0
1630509840000|2021-09-01 15:24:00|5406.89|5406.89|5406.77|5406.77|5406.89|5406.89|5406.77|5406.77|0
1630509850000|2021-09-01 15:24:10|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|0
1630509860000|2021-09-01 15:24:20|5406.53|5406.53|5405.91|5405.91|5406.53|5406.53|5405.91|5405.91|0
1630509870000|2021-09-01 15:24:30|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|0
1630509880000|2021-09-01 15:24:40|5405.9|5405.9|5406.96|5406.96|5406.96|5406.96|5405.9|5405.9|0
1630509900000|2021-09-01 15:25:00|5406.61|5406.61|5406.96|5406.96|5406.96|5406.96|5406.61|5406.61|0
1630509910000|2021-09-01 15:25:10|5407.24|5407.24|5407.52|5407.52|5407.52|5407.52|5407.24|5407.24|0
1630509920000|2021-09-01 15:25:20|5407.17|5407.17|5406.1|5406.1|5407.17|5407.17|5406.1|5406.1|0
1630509940000|2021-09-01 15:25:40|5405.75|5405.75|5405.11|5405.11|5405.75|5405.75|5405.11|5405.11|0
1630509970000|2021-09-01 15:26:10|5404.76|5404.76|5404.05|5404.05|5404.76|5404.76|5404.05|5404.05|0
1630509980000|2021-09-01 15:26:20|5404.76|5404.76|5403.77|5403.77|5404.76|5404.76|5403.77|5403.77|0
1630509990000|2021-09-01 15:26:30|5403.41|5403.41|5403.41|5403.41|5403.41|5403.41|5403.41|5403.41|0
1630510000000|2021-09-01 15:26:40|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1630510020000|2021-09-01 15:27:00|5403.41|5403.41|5403.77|5403.77|5403.77|5403.77|5403.41|5403.41|0
1630510030000|2021-09-01 15:27:10|5404.12|5404.12|5405.19|5405.19|5405.19|5405.19|5404.12|5404.12|0
1630510040000|2021-09-01 15:27:20|5404.48|5404.48|5404|5404|5404.48|5404.48|5404|5404|0
1630510050000|2021-09-01 15:27:30|5403.65|5403.65|5404|5404|5404|5404|5403.65|5403.65|0
1630510060000|2021-09-01 15:27:40|5403.65|5403.65|5403.29|5403.29|5404|5404|5403.29|5403.29|0
1630510070000|2021-09-01 15:27:50|5403.57|5403.57|5404.4|5404.4|5404.4|5404.4|5403.57|5403.57|0
1630510080000|2021-09-01 15:28:00|5404.28|5404.28|5405.22|5405.22|5405.22|5405.22|5404.28|5404.28|0
1630510090000|2021-09-01 15:28:10|5407.59|5407.59|5407.59|5407.59|5407.59|5407.59|5407.59|5407.59|0
1630510110000|2021-09-01 15:28:30|5408.3|5408.3|5410.76|5410.76|5411.11|5411.11|5408.3|5408.3|0
1630510120000|2021-09-01 15:28:40|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1630510130000|2021-09-01 15:28:50|5410.8|5410.8|5412.92|5412.92|5413.27|5413.27|5410.56|5410.56|0
1630510140000|2021-09-01 15:29:00|5413.2|5413.2|5412.84|5412.84|5414.97|5414.97|5412.84|5412.84|0
1630510150000|2021-09-01 15:29:10|5412.5|5412.5|5411.79|5411.79|5412.5|5412.5|5411.79|5411.79|0
1630510160000|2021-09-01 15:29:20|5412.15|5412.15|5413.08|5413.08|5413.08|5413.08|5411.79|5411.79|0
1630510170000|2021-09-01 15:29:30|5412.84|5412.84|5413.2|5413.2|5413.2|5413.2|5412.49|5412.49|0
1630510180000|2021-09-01 15:29:40|5413.32|5413.32|5414.74|5414.74|5414.74|5414.74|5413.32|5413.32|0
1630510190000|2021-09-01 15:29:50|5415.09|5415.09|5413.63|5413.63|5415.09|5415.09|5413.39|5413.39|0
1630566900000|2021-09-02 07:15:00|5427.86|5427.86|5428.11|5428.11|5428.11|5428.11|5426.7|5426.7|0
1630566920000|2021-09-02 07:15:20|5427.87|5427.87|5427.87|5427.87|5427.87|5427.87|5427.87|5427.87|0
1630566930000|2021-09-02 07:15:30|5428.21|5428.21|5427.5|5427.5|5428.21|5428.21|5427.5|5427.5|0
1630566940000|2021-09-02 07:15:40|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|5427.15|0
1630566950000|2021-09-02 07:15:50|5426.44|5426.44|5429.76|5429.76|5429.76|5429.76|5426.44|5426.44|0
1630566970000|2021-09-02 07:16:10|5429.4|5429.4|5430.11|5430.11|5430.11|5430.11|5429.4|5429.4|0
1630566980000|2021-09-02 07:16:20|5429.76|5429.76|5427.63|5427.63|5429.76|5429.76|5427.63|5427.63|0
1630567040000|2021-09-02 07:17:20|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|5425.85|0
1630567050000|2021-09-02 07:17:30|5425.17|5425.17|5424.07|5424.07|5425.17|5425.17|5424.07|5424.07|0
1630567090000|2021-09-02 07:18:10|5423.73|5423.73|5422.31|5422.31|5423.73|5423.73|5422.31|5422.31|0
1630567100000|2021-09-02 07:18:20|5422.07|5422.07|5421.83|5421.83|5422.07|5422.07|5421.83|5421.83|0
1630567130000|2021-09-02 07:18:50|5421.48|5421.48|5421.25|5421.25|5421.48|5421.48|5421.25|5421.25|0
1630567140000|2021-09-02 07:19:00|5420.54|5420.54|5420.18|5420.18|5420.89|5420.89|5420.18|5420.18|0
1630567150000|2021-09-02 07:19:10|5420.89|5420.89|5421.25|5421.25|5421.25|5421.25|5420.89|5420.89|0
1630567160000|2021-09-02 07:19:20|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1630567170000|2021-09-02 07:19:30|5420.65|5420.65|5420.65|5420.65|5420.65|5420.65|5420.65|5420.65|0
1630567190000|2021-09-02 07:19:50|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|5421.34|0
1630567200000|2021-09-02 07:20:00|5421.1|5421.1|5420.86|5420.86|5421.1|5421.1|5420.63|5420.63|0
1630567210000|2021-09-02 07:20:10|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|5422.28|0
1630567240000|2021-09-02 07:20:40|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|0
1630567250000|2021-09-02 07:20:50|5420.86|5420.86|5420.74|5420.74|5420.86|5420.86|5420.74|5420.74|0
1630567260000|2021-09-02 07:21:00|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|5420.86|0
1630567270000|2021-09-02 07:21:10|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|5420.51|0
1630567300000|2021-09-02 07:21:40|5420.16|5420.16|5418.05|5418.05|5420.16|5420.16|5418.05|5418.05|0
1630567310000|2021-09-02 07:21:50|5418.39|5418.39|5419.45|5419.45|5419.45|5419.45|5418.39|5418.39|0
1630567330000|2021-09-02 07:22:10|5419.73|5419.73|5419.45|5419.45|5419.73|5419.73|5419.45|5419.45|0
1630567350000|2021-09-02 07:22:30|5419.57|5419.57|5419.81|5419.81|5419.81|5419.81|5419.57|5419.57|0
1630567370000|2021-09-02 07:22:50|5419.45|5419.45|5419.1|5419.1|5419.45|5419.45|5419.1|5419.1|0
1630567380000|2021-09-02 07:23:00|5419.33|5419.33|5420.04|5420.04|5420.04|5420.04|5419.33|5419.33|0
1630567400000|2021-09-02 07:23:20|5419.69|5419.69|5420.75|5420.75|5420.75|5420.75|5419.69|5419.69|0
1630567410000|2021-09-02 07:23:30|5421.44|5421.44|5421.91|5421.91|5421.91|5421.91|5421.44|5421.44|0
1630567440000|2021-09-02 07:24:00|5422.27|5422.27|5422.62|5422.62|5422.62|5422.62|5422.27|5422.27|0
1630567450000|2021-09-02 07:24:10|5422.28|5422.28|5421.56|5421.56|5422.62|5422.62|5421.56|5421.56|0
1630567500000|2021-09-02 07:25:00|5420.8|5420.8|5419.03|5419.03|5420.8|5420.8|5418.67|5418.67|0
1630567540000|2021-09-02 07:25:40|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|5420.8|0
1630567560000|2021-09-02 07:26:00|5420.45|5420.45|5420.09|5420.09|5420.45|5420.45|5420.09|5420.09|0
1630567600000|2021-09-02 07:26:40|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|5419.74|0
1630567620000|2021-09-02 07:27:00|5419.85|5419.85|5420.32|5420.32|5420.32|5420.32|5419.85|5419.85|0
1630567640000|2021-09-02 07:27:20|5418.62|5418.62|5418.96|5418.96|5418.96|5418.96|5418.62|5418.62|0
1630567660000|2021-09-02 07:27:40|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|5419.31|0
1630567670000|2021-09-02 07:27:50|5419.08|5419.08|5419.55|5419.55|5419.55|5419.55|5419.08|5419.08|0
1630567680000|2021-09-02 07:28:00|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|5419.2|0
1630567700000|2021-09-02 07:28:20|5418.86|5418.86|5419.2|5419.2|5419.2|5419.2|5418.86|5418.86|0
1630567710000|2021-09-02 07:28:30|5420.26|5420.26|5420.26|5420.26|5420.26|5420.26|5420.26|5420.26|0
1630567730000|2021-09-02 07:28:50|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|5419.91|0
1630567750000|2021-09-02 07:29:10|5420.62|5420.62|5420.62|5420.62|5420.62|5420.62|5420.62|5420.62|0
1630567760000|2021-09-02 07:29:20|5421.64|5421.64|5421.64|5421.64|5421.64|5421.64|5421.64|5421.64|0
1630567800000|2021-09-02 07:30:00|5422.12|5422.12|5422.12|5422.12|5422.12|5422.12|5422.12|5422.12|0
1630567810000|2021-09-02 07:30:10|5421.05|5421.05|5421.05|5421.05|5421.05|5421.05|5421.05|5421.05|0
1630567820000|2021-09-02 07:30:20|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|0
1630567850000|2021-09-02 07:30:50|5421.77|5421.77|5423.63|5423.63|5423.63|5423.63|5421.53|5421.53|0
1630567860000|2021-09-02 07:31:00|5423.27|5423.27|5422.93|5422.93|5423.27|5423.27|5422.93|5422.93|0
1630567870000|2021-09-02 07:31:10|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|5422.25|0
1630567970000|2021-09-02 07:32:50|5420.91|5420.91|5420.91|5420.91|5420.91|5420.91|5420.91|5420.91|0
1630567980000|2021-09-02 07:33:00|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|0
1630567990000|2021-09-02 07:33:10|5419.86|5419.86|5419.86|5419.86|5419.86|5419.86|5419.86|5419.86|0
1630568010000|2021-09-02 07:33:30|5418.79|5418.79|5418.44|5418.44|5418.79|5418.79|5418.44|5418.44|0
1630568040000|2021-09-02 07:34:00|5418.79|5418.79|5419.5|5419.5|5419.5|5419.5|5418.79|5418.79|0
1630568090000|2021-09-02 07:34:50|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|5420.21|0
1630568100000|2021-09-02 07:35:00|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|5420.57|0
1630568120000|2021-09-02 07:35:20|5419.54|5419.54|5416.09|5416.09|5419.54|5419.54|5416.09|5416.09|0
1630568130000|2021-09-02 07:35:30|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|5415.75|0
1630568160000|2021-09-02 07:36:00|5415.41|5415.41|5416.33|5416.33|5416.33|5416.33|5415.41|5415.41|0
1630568170000|2021-09-02 07:36:10|5416.68|5416.68|5417.75|5417.75|5417.75|5417.75|5416.68|5416.68|0
1630568250000|2021-09-02 07:37:30|5417.98|5417.98|5417.75|5417.75|5418.1|5418.1|5417.75|5417.75|0
1630568280000|2021-09-02 07:38:00|5417.98|5417.98|5417.36|5417.36|5417.98|5417.98|5417.36|5417.36|0
1630568290000|2021-09-02 07:38:10|5416.65|5416.65|5414.77|5414.77|5416.65|5416.65|5414.77|5414.77|0
1630568310000|2021-09-02 07:38:30|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|5416.19|0
1630568320000|2021-09-02 07:38:40|5415.63|5415.63|5414.4|5414.4|5415.63|5415.63|5414.4|5414.4|0
1630568360000|2021-09-02 07:39:20|5413.72|5413.72|5413.72|5413.72|5413.72|5413.72|5413.72|5413.72|0
1630568390000|2021-09-02 07:39:50|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|5414.06|0
1630568490000|2021-09-02 07:41:30|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|5414.77|0
1630568510000|2021-09-02 07:41:50|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|0
1630568520000|2021-09-02 07:42:00|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1630568550000|2021-09-02 07:42:30|5412.76|5412.76|5412.76|5412.76|5412.76|5412.76|5412.76|5412.76|0
1630568570000|2021-09-02 07:42:50|5413.12|5413.12|5413.47|5413.47|5413.47|5413.47|5413.12|5413.12|0
1630568580000|2021-09-02 07:43:00|5414.18|5414.18|5414.18|5414.18|5414.18|5414.18|5414.18|5414.18|0
1630568600000|2021-09-02 07:43:20|5414.46|5414.46|5414.82|5414.82|5414.82|5414.82|5414.46|5414.46|0
1630568610000|2021-09-02 07:43:30|5414.11|5414.11|5413.4|5413.4|5414.11|5414.11|5413.4|5413.4|0
1630568630000|2021-09-02 07:43:50|5413.04|5413.04|5412.33|5412.33|5413.04|5413.04|5412.33|5412.33|0
1630568670000|2021-09-02 07:44:30|5412.69|5412.69|5412.69|5412.69|5412.69|5412.69|5412.69|5412.69|0
1630568680000|2021-09-02 07:44:40|5413.28|5413.28|5413.52|5413.52|5413.52|5413.52|5413.28|5413.28|0
1630568700000|2021-09-02 07:45:00|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|5412.81|0
1630568730000|2021-09-02 07:45:30|5412.57|5412.57|5412.93|5412.93|5412.93|5412.93|5412.57|5412.57|0
1630568760000|2021-09-02 07:46:00|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|5413.61|0
1630568780000|2021-09-02 07:46:20|5412.54|5412.54|5412.9|5412.9|5412.9|5412.9|5412.54|5412.54|0
1630568790000|2021-09-02 07:46:30|5412.54|5412.54|5412.54|5412.54|5412.54|5412.54|5412.54|5412.54|0
1630568800000|2021-09-02 07:46:40|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|5411.48|0
1630568820000|2021-09-02 07:47:00|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1630568830000|2021-09-02 07:47:10|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|0
1630568840000|2021-09-02 07:47:20|5412.34|5412.34|5411.07|5411.07|5412.34|5412.34|5411.07|5411.07|0
1630568870000|2021-09-02 07:47:50|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|5412.09|0
1630568880000|2021-09-02 07:48:00|5413.16|5413.16|5414.44|5414.44|5414.44|5414.44|5413.16|5413.16|0
1630568900000|2021-09-02 07:48:20|5414.8|5414.8|5414.44|5414.44|5414.8|5414.8|5414.44|5414.44|0
1630568920000|2021-09-02 07:48:40|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|0
1630568940000|2021-09-02 07:49:00|5413.02|5413.02|5413.02|5413.02|5413.02|5413.02|5413.02|5413.02|0
1630568980000|2021-09-02 07:49:40|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|0
1630569000000|2021-09-02 07:50:00|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|0
1630569010000|2021-09-02 07:50:10|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1630569020000|2021-09-02 07:50:20|5412.31|5412.31|5412.31|5412.31|5412.31|5412.31|5412.31|5412.31|0
1630569040000|2021-09-02 07:50:40|5412.67|5412.67|5412.67|5412.67|5412.67|5412.67|5412.67|5412.67|0
1630569060000|2021-09-02 07:51:00|5413.02|5413.02|5413.02|5413.02|5413.02|5413.02|5413.02|5413.02|0
1630569090000|2021-09-02 07:51:30|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|5412.78|0
1630569140000|2021-09-02 07:52:20|5412.43|5412.43|5412.67|5412.67|5412.67|5412.67|5412.43|5412.43|0
1630569150000|2021-09-02 07:52:30|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|5411.96|0
1630569190000|2021-09-02 07:53:10|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|5410.89|0
1630569200000|2021-09-02 07:53:20|5411.6|5411.6|5410.54|5410.54|5411.6|5411.6|5410.54|5410.54|0
1630569240000|2021-09-02 07:54:00|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|5410.18|0
1630569300000|2021-09-02 07:55:00|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|5409.12|0
1630569320000|2021-09-02 07:55:20|5408.78|5408.78|5408.18|5408.18|5408.78|5408.78|5408.18|5408.18|0
1630569360000|2021-09-02 07:56:00|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|0
1630569390000|2021-09-02 07:56:30|5408.78|5408.78|5410.2|5410.2|5410.2|5410.2|5408.44|5408.44|0
1630569420000|2021-09-02 07:57:00|5410.55|5410.55|5411.26|5411.26|5411.26|5411.26|5410.55|5410.55|0
1630569430000|2021-09-02 07:57:10|5411.5|5411.5|5412.89|5412.89|5412.89|5412.89|5411.5|5411.5|0
1630569460000|2021-09-02 07:57:40|5412.77|5412.77|5411.71|5411.71|5412.77|5412.77|5411.71|5411.71|0
1630569480000|2021-09-02 07:58:00|5411.95|5411.95|5412.29|5412.29|5412.29|5412.29|5411.95|5411.95|0
1630569490000|2021-09-02 07:58:10|5411.93|5411.93|5411.7|5411.7|5411.93|5411.93|5411.34|5411.34|0
1630569500000|2021-09-02 07:58:20|5411.36|5411.36|5412.07|5412.07|5412.07|5412.07|5411.36|5411.36|0
1630569530000|2021-09-02 07:58:50|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1630569560000|2021-09-02 07:59:20|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1630569580000|2021-09-02 07:59:40|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1630569590000|2021-09-02 07:59:50|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|0
1630569600000|2021-09-02 08:00:00|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|0
1630569610000|2021-09-02 08:00:10|5411.96|5411.96|5411.6|5411.6|5411.96|5411.96|5411.6|5411.6|0
1630569630000|2021-09-02 08:00:30|5410.89|5410.89|5410.54|5410.54|5410.89|5410.89|5410.54|5410.54|0
1630569640000|2021-09-02 08:00:40|5409.83|5409.83|5408.54|5408.54|5409.83|5409.83|5408.54|5408.54|0
1630569660000|2021-09-02 08:01:00|5408.18|5408.18|5407.83|5407.83|5408.18|5408.18|5407.83|5407.83|0
1630569670000|2021-09-02 08:01:10|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|5408.89|0
1630569700000|2021-09-02 08:01:40|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.25|5409.25|0
1630569720000|2021-09-02 08:02:00|5410.67|5410.67|5410.91|5410.91|5410.91|5410.91|5410.67|5410.67|0
1630569730000|2021-09-02 08:02:10|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|5411.97|0
1630569750000|2021-09-02 08:02:30|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|5412.68|0
1630569760000|2021-09-02 08:02:40|5412.33|5412.33|5413.39|5413.39|5413.39|5413.39|5412.33|5412.33|0
1630569770000|2021-09-02 08:02:50|5414.08|5414.08|5414.08|5414.08|5414.08|5414.08|5414.08|5414.08|0
1630569780000|2021-09-02 08:03:00|5414.42|5414.42|5414.76|5414.76|5414.76|5414.76|5414.42|5414.42|0
1630569790000|2021-09-02 08:03:10|5416.18|5416.18|5415.82|5415.82|5416.18|5416.18|5415.82|5415.82|0
1630569800000|2021-09-02 08:03:20|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|0
1630569810000|2021-09-02 08:03:30|5415.11|5415.11|5414.76|5414.76|5415.11|5415.11|5414.76|5414.76|0
1630569820000|2021-09-02 08:03:40|5414.99|5414.99|5414.28|5414.28|5414.99|5414.99|5414.28|5414.28|0
1630569830000|2021-09-02 08:03:50|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|5413.6|0
1630569850000|2021-09-02 08:04:10|5412.89|5412.89|5413.25|5413.25|5413.25|5413.25|5412.89|5412.89|0
1630569900000|2021-09-02 08:05:00|5412.54|5412.54|5411.96|5411.96|5412.54|5412.54|5411.84|5411.84|0
1630569910000|2021-09-02 08:05:10|5411.62|5411.62|5411.34|5411.34|5411.62|5411.62|5411.34|5411.34|0
1630569950000|2021-09-02 08:05:50|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|5410.63|0
1630569960000|2021-09-02 08:06:00|5410.74|5410.74|5410.63|5410.63|5410.74|5410.74|5410.63|5410.63|0
1630569980000|2021-09-02 08:06:20|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|0
1630569990000|2021-09-02 08:06:30|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|5411.6|0
1630570010000|2021-09-02 08:06:50|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|0
1630570030000|2021-09-02 08:07:10|5411.97|5411.97|5412.68|5412.68|5412.68|5412.68|5411.97|5411.97|0
1630570050000|2021-09-02 08:07:30|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|0
1630570080000|2021-09-02 08:08:00|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|5413.26|0
1630570090000|2021-09-02 08:08:10|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|5413.54|0
1630570130000|2021-09-02 08:08:50|5413.42|5413.42|5413.42|5413.42|5413.42|5413.42|5413.42|5413.42|0
1630570170000|2021-09-02 08:09:30|5414.13|5414.13|5414.47|5414.47|5414.47|5414.47|5414.13|5414.13|0
1630570180000|2021-09-02 08:09:40|5414.83|5414.83|5414.12|5414.12|5414.83|5414.83|5414.12|5414.12|0
1630570240000|2021-09-02 08:10:40|5414.36|5414.36|5414.71|5414.71|5414.71|5414.71|5414.36|5414.36|0
1630570260000|2021-09-02 08:11:00|5414.36|5414.36|5414.36|5414.36|5414.36|5414.36|5414.36|5414.36|0
1630570270000|2021-09-02 08:11:10|5414.08|5414.08|5414.08|5414.08|5414.08|5414.08|5414.08|5414.08|0
1630570280000|2021-09-02 08:11:20|5413.72|5413.72|5413.72|5413.72|5413.72|5413.72|5413.72|5413.72|0
1630570300000|2021-09-02 08:11:40|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|0
1630570310000|2021-09-02 08:11:50|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|0
1630570320000|2021-09-02 08:12:00|5412.06|5412.06|5412.77|5412.77|5412.77|5412.77|5412.06|5412.06|0
1630570330000|2021-09-02 08:12:10|5412.49|5412.49|5412.25|5412.25|5412.49|5412.49|5412.25|5412.25|0
1630570380000|2021-09-02 08:13:00|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|0
1630570400000|2021-09-02 08:13:20|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|5411.19|0
1630570470000|2021-09-02 08:14:30|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|5410.83|0
1630570480000|2021-09-02 08:14:40|5410.48|5410.48|5409.9|5409.9|5410.48|5410.48|5409.9|5409.9|0
1630570500000|2021-09-02 08:15:00|5410.61|5410.61|5410.14|5410.14|5410.61|5410.61|5409.9|5409.9|0
1630570540000|2021-09-02 08:15:40|5410.85|5410.85|5411.2|5411.2|5411.2|5411.2|5410.85|5410.85|0
1630570550000|2021-09-02 08:15:50|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|0
1630570570000|2021-09-02 08:16:10|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1630570640000|2021-09-02 08:17:20|5413.96|5413.96|5413.96|5413.96|5413.96|5413.96|5413.96|5413.96|0
1630570680000|2021-09-02 08:18:00|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|0
1630570690000|2021-09-02 08:18:10|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|0
1630570700000|2021-09-02 08:18:20|5413.48|5413.48|5413.83|5413.83|5413.83|5413.83|5413.48|5413.48|0
1630570760000|2021-09-02 08:19:20|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1630570770000|2021-09-02 08:19:30|5413.83|5413.83|5413.83|5413.83|5414.18|5414.18|5413.83|5413.83|0
1630570780000|2021-09-02 08:19:40|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|5413.47|0
1630570830000|2021-09-02 08:20:30|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|0
1630570840000|2021-09-02 08:20:40|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|5411.69|0
1630570850000|2021-09-02 08:20:50|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|0
1630570860000|2021-09-02 08:21:00|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1630570870000|2021-09-02 08:21:10|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|0
1630570900000|2021-09-02 08:21:40|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|0
1630570930000|2021-09-02 08:22:10|5415.37|5415.37|5414.3|5414.3|5415.37|5415.37|5414.3|5414.3|0
1630570940000|2021-09-02 08:22:20|5415.83|5415.83|5415.59|5415.59|5415.83|5415.83|5415.59|5415.59|0
1630570950000|2021-09-02 08:22:30|5415.23|5415.23|5414.52|5414.52|5415.23|5415.23|5414.52|5414.52|0
1630570970000|2021-09-02 08:22:50|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|0
1630571020000|2021-09-02 08:23:40|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|0
1630571030000|2021-09-02 08:23:50|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|0
1630571060000|2021-09-02 08:24:20|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|5414.07|0
1630571070000|2021-09-02 08:24:30|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|0
1630571080000|2021-09-02 08:24:40|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|5414.76|0
1630571120000|2021-09-02 08:25:20|5415.12|5415.12|5415.47|5415.47|5415.47|5415.47|5415.12|5415.12|0
1630571130000|2021-09-02 08:25:30|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|0
1630571140000|2021-09-02 08:25:40|5416.18|5416.18|5415.83|5415.83|5416.18|5416.18|5415.83|5415.83|0
1630571150000|2021-09-02 08:25:50|5416.18|5416.18|5416.18|5416.18|5416.18|5416.18|5416.18|5416.18|0
1630571160000|2021-09-02 08:26:00|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|5416.54|0
1630571200000|2021-09-02 08:26:40|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|5417.6|0
1630571220000|2021-09-02 08:27:00|5417.84|5417.84|5417.84|5417.84|5417.84|5417.84|5417.84|5417.84|0
1630571230000|2021-09-02 08:27:10|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|0
1630571250000|2021-09-02 08:27:30|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|5417.25|0
1630571260000|2021-09-02 08:27:40|5416.89|5416.89|5416.54|5416.54|5416.89|5416.89|5416.54|5416.54|0
1630571270000|2021-09-02 08:27:50|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|0
1630571280000|2021-09-02 08:28:00|5416.97|5416.97|5415.92|5415.92|5416.97|5416.97|5415.56|5415.56|0
1630571360000|2021-09-02 08:29:20|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|0
1630571390000|2021-09-02 08:29:50|5416.03|5416.03|5416.03|5416.03|5416.03|5416.03|5416.03|5416.03|0
1630571400000|2021-09-02 08:30:00|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|5416.39|0
1630571420000|2021-09-02 08:30:20|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|5416.15|0
1630571460000|2021-09-02 08:31:00|5415.08|5415.08|5412.72|5412.72|5415.08|5415.08|5412.72|5412.72|0
1630571470000|2021-09-02 08:31:10|5412.36|5412.36|5411.78|5411.78|5412.36|5412.36|5411.78|5411.78|0
1630571490000|2021-09-02 08:31:30|5411.43|5411.43|5411.09|5411.09|5411.43|5411.43|5411.09|5411.09|0
1630571500000|2021-09-02 08:31:40|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|5411.32|0
1630571520000|2021-09-02 08:32:00|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|0
1630571530000|2021-09-02 08:32:10|5412.39|5412.39|5412.39|5412.39|5412.39|5412.39|5412.39|5412.39|0
1630571540000|2021-09-02 08:32:20|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|5413.81|0
1630571580000|2021-09-02 08:33:00|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|5415.23|0
1630571590000|2021-09-02 08:33:10|5414.87|5414.87|5415.34|5415.34|5415.34|5415.34|5414.87|5414.87|0
1630571600000|2021-09-02 08:33:20|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|5415.68|0
1630571640000|2021-09-02 08:34:00|5415.92|5415.92|5415.92|5415.92|5415.92|5415.92|5415.92|5415.92|0
1630571650000|2021-09-02 08:34:10|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|0
1630571680000|2021-09-02 08:34:40|5416.62|5416.62|5415.91|5415.91|5416.62|5416.62|5415.91|5415.91|0
1630571690000|2021-09-02 08:34:50|5416.62|5416.62|5417.33|5417.33|5417.33|5417.33|5416.62|5416.62|0
1630571700000|2021-09-02 08:35:00|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|0
1630571740000|2021-09-02 08:35:40|5416.97|5416.97|5416.97|5416.97|5416.97|5416.97|5416.97|5416.97|0
1630571760000|2021-09-02 08:36:00|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|5417.68|0
1630571780000|2021-09-02 08:36:20|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|0
1630571790000|2021-09-02 08:36:30|5418.04|5418.04|5418.39|5418.39|5418.39|5418.39|5418.04|5418.04|0
1630571810000|2021-09-02 08:36:50|5418.04|5418.04|5417.92|5417.92|5418.04|5418.04|5417.92|5417.92|0
1630571820000|2021-09-02 08:37:00|5417.21|5417.21|5417.09|5417.09|5417.21|5417.21|5417.09|5417.09|0
1630571840000|2021-09-02 08:37:20|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|0
1630571850000|2021-09-02 08:37:30|5417.45|5417.45|5418.16|5418.16|5418.16|5418.16|5417.45|5417.45|0
1630571870000|2021-09-02 08:37:50|5418.5|5418.5|5418.85|5418.85|5418.85|5418.85|5418.5|5418.5|0
1630571940000|2021-09-02 08:39:00|5418.16|5418.16|5418.16|5418.16|5418.16|5418.16|5418.16|5418.16|0
1630571990000|2021-09-02 08:39:50|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|0
1630572030000|2021-09-02 08:40:30|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|5416.74|0
1630572080000|2021-09-02 08:41:20|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|5417.09|0
1630572090000|2021-09-02 08:41:30|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|5417.33|0
1630572100000|2021-09-02 08:41:40|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|0
1630572120000|2021-09-02 08:42:00|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|0
1630572160000|2021-09-02 08:42:40|5415.91|5415.91|5415.91|5415.91|5415.91|5415.91|5415.91|5415.91|0
1630572170000|2021-09-02 08:42:50|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|5415.55|0
1630572210000|2021-09-02 08:43:30|5414.72|5414.72|5413.66|5413.66|5414.72|5414.72|5413.66|5413.66|0
1630572220000|2021-09-02 08:43:40|5414.72|5414.72|5414.37|5414.37|5414.72|5414.72|5414.37|5414.37|0
1630572240000|2021-09-02 08:44:00|5414.01|5414.01|5414.01|5414.01|5414.01|5414.01|5414.01|5414.01|0
1630572260000|2021-09-02 08:44:20|5413.77|5413.77|5414.13|5414.13|5414.13|5414.13|5413.77|5413.77|0
1630572270000|2021-09-02 08:44:30|5414.89|5414.89|5416.46|5416.46|5416.47|5416.47|5414.89|5414.89|0
1630572280000|2021-09-02 08:44:40|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|5416.1|0
1630572300000|2021-09-02 08:45:00|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|0
1630572370000|2021-09-02 08:46:10|5417.16|5417.16|5417.86|5417.86|5417.86|5417.86|5417.16|5417.16|0
1630572400000|2021-09-02 08:46:40|5417.5|5417.5|5417.5|5417.5|5417.5|5417.5|5417.5|5417.5|0
1630572410000|2021-09-02 08:46:50|5417.15|5417.15|5416.87|5416.87|5417.15|5417.15|5416.87|5416.87|0
1630572420000|2021-09-02 08:47:00|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|5416.99|0
1630572480000|2021-09-02 08:48:00|5415.92|5415.92|5415.57|5415.57|5415.92|5415.92|5415.57|5415.57|0
1630572500000|2021-09-02 08:48:20|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|0
1630572510000|2021-09-02 08:48:30|5414.88|5414.88|5415.24|5415.24|5415.24|5415.24|5414.88|5414.88|0
1630572550000|2021-09-02 08:49:10|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|5414.88|0
1630572560000|2021-09-02 08:49:20|5415.24|5415.24|5415.24|5415.24|5415.24|5415.24|5415.24|5415.24|0
1630572580000|2021-09-02 08:49:40|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|0
1630572600000|2021-09-02 08:50:00|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|0
1630572630000|2021-09-02 08:50:30|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|5415.35|0
1630572640000|2021-09-02 08:50:40|5416.06|5416.06|5415.71|5415.71|5416.06|5416.06|5415.71|5415.71|0
1630572660000|2021-09-02 08:51:00|5415.35|5415.35|5415.12|5415.12|5415.35|5415.35|5415.12|5415.12|0
1630572690000|2021-09-02 08:51:30|5415|5415|5414.64|5414.64|5415|5415|5414.64|5414.64|0
1630572710000|2021-09-02 08:51:50|5415.71|5415.71|5415.71|5415.71|5415.71|5415.71|5415.71|5415.71|0
1630572720000|2021-09-02 08:52:00|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|5415.47|0
1630572730000|2021-09-02 08:52:10|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|5415.11|0
1630572750000|2021-09-02 08:52:30|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|5414.4|0
1630572760000|2021-09-02 08:52:40|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|5414.17|0
1630572770000|2021-09-02 08:52:50|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|5413.46|0
1630572780000|2021-09-02 08:53:00|5413.18|5413.18|5412.83|5412.83|5413.18|5413.18|5412.83|5412.83|0
1630572790000|2021-09-02 08:53:10|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|0
1630572810000|2021-09-02 08:53:30|5412.24|5412.24|5412.24|5412.24|5412.24|5412.24|5412.24|5412.24|0
1630572830000|2021-09-02 08:53:50|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|5411.56|0
1630572840000|2021-09-02 08:54:00|5412.27|5412.27|5412.27|5412.27|5412.27|5412.27|5412.27|5412.27|0
1630572850000|2021-09-02 08:54:10|5412.61|5412.61|5413.44|5413.44|5413.56|5413.56|5412.49|5412.49|0
1630572870000|2021-09-02 08:54:30|5413.79|5413.79|5413.44|5413.44|5413.79|5413.79|5413.44|5413.44|0
1630572880000|2021-09-02 08:54:40|5413.79|5413.79|5413.44|5413.44|5413.79|5413.79|5413.44|5413.44|0
1630572940000|2021-09-02 08:55:40|5414.15|5414.15|5415.48|5415.48|5415.48|5415.48|5414.15|5414.15|0
1630572950000|2021-09-02 08:55:50|5415.96|5415.96|5415.96|5415.96|5415.96|5415.96|5415.96|5415.96|0
1630572960000|2021-09-02 08:56:00|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|0
1630573010000|2021-09-02 08:56:50|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|0
1630573020000|2021-09-02 08:57:00|5415.84|5415.84|5415.49|5415.49|5416.2|5416.2|5415.49|5415.49|0
1630573080000|2021-09-02 08:58:00|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|0
1630573170000|2021-09-02 08:59:30|5416.54|5416.54|5416.2|5416.2|5416.54|5416.54|5415.84|5415.84|0
1630573180000|2021-09-02 08:59:40|5415.84|5415.84|5415.49|5415.49|5415.84|5415.84|5415.49|5415.49|0
1630573190000|2021-09-02 08:59:50|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|5415.6|0
1630573210000|2021-09-02 09:00:10|5415.37|5415.37|5414.68|5414.68|5415.37|5415.37|5414.68|5414.68|0
1630573230000|2021-09-02 09:00:30|5415.04|5415.04|5415.73|5415.73|5415.73|5415.73|5415.04|5415.04|0
1630573260000|2021-09-02 09:01:00|5415.5|5415.5|5415.5|5415.5|5415.5|5415.5|5415.5|5415.5|0
1630573290000|2021-09-02 09:01:30|5415.85|5415.85|5415.85|5415.85|5415.85|5415.85|5415.5|5415.5|0
1630573300000|2021-09-02 09:01:40|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|5416.21|0
1630573310000|2021-09-02 09:01:50|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|5416.32|0
1630573320000|2021-09-02 09:02:00|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|5415.97|0
1630573330000|2021-09-02 09:02:10|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|5415.26|0
1630573340000|2021-09-02 09:02:20|5415.14|5415.14|5415.14|5415.14|5415.14|5415.14|5415.14|5415.14|0
1630573350000|2021-09-02 09:02:30|5414.79|5414.79|5414.43|5414.43|5414.79|5414.79|5414.43|5414.43|0
1630573370000|2021-09-02 09:02:50|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|5414.19|0
1630573380000|2021-09-02 09:03:00|5414.55|5414.55|5414.19|5414.19|5414.55|5414.55|5414.19|5414.19|0
1630573390000|2021-09-02 09:03:10|5413.95|5413.95|5410.79|5410.79|5413.95|5413.95|5410.79|5410.79|0
1630573440000|2021-09-02 09:04:00|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|0
1630573450000|2021-09-02 09:04:10|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1630573460000|2021-09-02 09:04:20|5410.67|5410.67|5409.95|5409.95|5410.67|5410.67|5409.95|5409.95|0
1630573500000|2021-09-02 09:05:00|5409.84|5409.84|5412.18|5412.18|5412.18|5412.18|5409.84|5409.84|0
1630573510000|2021-09-02 09:05:10|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1630573540000|2021-09-02 09:05:40|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1630573550000|2021-09-02 09:05:50|5411.82|5411.82|5413.53|5413.53|5414.52|5414.52|5411.82|5411.82|0
1630573560000|2021-09-02 09:06:00|5413.88|5413.88|5414.35|5414.35|5414.59|5414.59|5413.88|5413.88|0
1630573580000|2021-09-02 09:06:20|5414|5414|5414|5414|5414|5414|5414|5414|0
1630573610000|2021-09-02 09:06:50|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|5413.76|0
1630573630000|2021-09-02 09:07:10|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|5414.11|0
1630573640000|2021-09-02 09:07:20|5413.99|5413.99|5413.88|5413.88|5413.99|5413.99|5413.88|5413.88|0
1630573680000|2021-09-02 09:08:00|5413.52|5413.52|5414.23|5414.23|5414.23|5414.23|5413.52|5413.52|0
1630573700000|2021-09-02 09:08:20|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1630573710000|2021-09-02 09:08:30|5414.94|5414.94|5414.94|5414.94|5414.94|5414.94|5414.94|5414.94|0
1630573720000|2021-09-02 09:08:40|5415.3|5415.3|5415.3|5415.3|5415.3|5415.3|5415.3|5415.3|0
1630573730000|2021-09-02 09:08:50|5414.94|5414.94|5415.3|5415.3|5415.3|5415.3|5414.94|5414.94|0
1630573740000|2021-09-02 09:09:00|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|5414.59|0
1630573760000|2021-09-02 09:09:20|5416.41|5416.41|5417.36|5417.36|5417.36|5417.36|5416.41|5416.41|0
1630573810000|2021-09-02 09:10:10|5417|5417|5417|5417|5417|5417|5417|5417|0
1630573830000|2021-09-02 09:10:30|5418.42|5418.42|5418.42|5418.42|5418.42|5418.42|5418.42|5418.42|0
1630573840000|2021-09-02 09:10:40|5418.07|5418.07|5418.07|5418.07|5418.07|5418.07|5418.07|5418.07|0
1630573860000|2021-09-02 09:11:00|5417|5417|5416.65|5416.65|5417|5417|5416.65|5416.65|0
1630573920000|2021-09-02 09:12:00|5417.12|5417.12|5416.06|5416.06|5417.12|5417.12|5416.06|5416.06|0
1630573940000|2021-09-02 09:12:20|5416.77|5416.77|5417.12|5417.12|5417.12|5417.12|5416.77|5416.77|0
1630573970000|2021-09-02 09:12:50|5417.36|5417.36|5417.36|5417.36|5417.36|5417.36|5417.36|5417.36|0
1630573990000|2021-09-02 09:13:10|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|0
1630574030000|2021-09-02 09:13:50|5417.36|5417.36|5417.36|5417.36|5417.36|5417.36|5417.36|5417.36|0
1630574070000|2021-09-02 09:14:30|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|0
1630574090000|2021-09-02 09:14:50|5416.89|5416.89|5416.53|5416.53|5416.89|5416.89|5416.53|5416.53|0
1630574140000|2021-09-02 09:15:40|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|5417.24|0
1630574150000|2021-09-02 09:15:50|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1630574180000|2021-09-02 09:16:20|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1630574240000|2021-09-02 09:17:20|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1630574250000|2021-09-02 09:17:30|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1630574270000|2021-09-02 09:17:50|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|5416.42|0
1630574280000|2021-09-02 09:18:00|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|0
1630574290000|2021-09-02 09:18:10|5415.6|5415.6|5415.24|5415.24|5415.6|5415.6|5415.24|5415.24|0
1630574330000|2021-09-02 09:18:50|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|5414.89|0
1630574380000|2021-09-02 09:19:40|5414.61|5414.61|5413.9|5413.9|5414.61|5414.61|5413.9|5413.9|0
1630574400000|2021-09-02 09:20:00|5412.83|5412.83|5412.83|5412.83|5412.83|5412.83|5412.83|5412.83|0
1630574420000|2021-09-02 09:20:20|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|5412.48|0
1630574440000|2021-09-02 09:20:40|5411.9|5411.9|5411.66|5411.66|5411.9|5411.9|5411.66|5411.66|0
1630574460000|2021-09-02 09:21:00|5410.59|5410.59|5410.59|5410.59|5410.59|5410.59|5410.59|5410.59|0
1630574470000|2021-09-02 09:21:10|5410.83|5410.83|5411.19|5411.19|5411.19|5411.19|5410.83|5410.83|0
1630574490000|2021-09-02 09:21:30|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|0
1630574710000|2021-09-02 09:25:10|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|5411.66|0
1630574800000|2021-09-02 09:26:40|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1630574840000|2021-09-02 09:27:20|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|5412.25|0
1630574850000|2021-09-02 09:27:30|5411.9|5411.9|5411.54|5411.54|5411.9|5411.9|5411.54|5411.54|0
1630574860000|2021-09-02 09:27:40|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|5411.9|0
1630574870000|2021-09-02 09:27:50|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|5412.14|0
1630574880000|2021-09-02 09:28:00|5411.78|5411.78|5411.19|5411.19|5411.78|5411.78|5411.19|5411.19|0
1630574890000|2021-09-02 09:28:10|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|5410.85|0
1630574900000|2021-09-02 09:28:20|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|5410.49|0
1630574940000|2021-09-02 09:29:00|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|5411.2|0
1630574970000|2021-09-02 09:29:30|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|0
1630574990000|2021-09-02 09:29:50|5410.73|5410.73|5409.31|5409.31|5410.73|5410.73|5409.31|5409.31|0
1630575010000|2021-09-02 09:30:10|5410.38|5410.38|5410.38|5410.38|5411.09|5411.09|5410.38|5410.38|0
1630575020000|2021-09-02 09:30:20|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|5410.73|0
1630575030000|2021-09-02 09:30:30|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|0
1630575040000|2021-09-02 09:30:40|5411.33|5411.33|5411.68|5411.68|5411.68|5411.68|5411.33|5411.33|0
1630575050000|2021-09-02 09:30:50|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1630575070000|2021-09-02 09:31:10|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|0
1630575080000|2021-09-02 09:31:20|5410.62|5410.62|5411.31|5411.31|5411.31|5411.31|5410.62|5410.62|0
1630575100000|2021-09-02 09:31:40|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|0
1630575120000|2021-09-02 09:32:00|5410.72|5410.72|5410.84|5410.84|5410.84|5410.84|5410.72|5410.72|0
1630575150000|2021-09-02 09:32:30|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|5409.42|0
1630575180000|2021-09-02 09:33:00|5409.06|5409.06|5409.3|5409.3|5409.3|5409.3|5409.06|5409.06|0
1630575240000|2021-09-02 09:34:00|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|0
1630575260000|2021-09-02 09:34:20|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|0
1630575390000|2021-09-02 09:36:30|5409.29|5409.29|5409.29|5409.29|5409.64|5409.64|5409.29|5409.29|0
1630575450000|2021-09-02 09:37:30|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|0
1630575480000|2021-09-02 09:38:00|5409.51|5409.51|5409.51|5409.51|5409.51|5409.51|5409.51|5409.51|0
1630575530000|2021-09-02 09:38:50|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|0
1630575550000|2021-09-02 09:39:10|5408.56|5408.56|5408.91|5408.91|5408.91|5408.91|5408.56|5408.56|0
1630575600000|2021-09-02 09:40:00|5409.27|5409.27|5409.62|5409.62|5409.62|5409.62|5409.27|5409.27|0
1630575610000|2021-09-02 09:40:10|5409.28|5409.28|5409.62|5409.62|5409.62|5409.62|5409.28|5409.28|0
1630575670000|2021-09-02 09:41:10|5408.56|5408.56|5408.56|5408.56|5408.56|5408.56|5408.56|5408.56|0
1630575690000|2021-09-02 09:41:30|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|5409.27|0
1630575730000|2021-09-02 09:42:10|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1630575750000|2021-09-02 09:42:30|5409.03|5409.03|5409.03|5409.03|5409.03|5409.03|5409.03|5409.03|0
1630575760000|2021-09-02 09:42:40|5408.91|5408.91|5407.85|5407.85|5408.91|5408.91|5407.85|5407.85|0
1630575810000|2021-09-02 09:43:30|5408.2|5408.2|5408.2|5408.2|5408.2|5408.2|5408.2|5408.2|0
1630575910000|2021-09-02 09:45:10|5408.56|5408.56|5408.22|5408.22|5408.91|5408.91|5408.22|5408.22|0
1630575950000|2021-09-02 09:45:50|5408.93|5408.93|5409.28|5409.28|5409.28|5409.28|5408.93|5408.93|0
1630575990000|2021-09-02 09:46:30|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|0
1630576000000|2021-09-02 09:46:40|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1630576010000|2021-09-02 09:46:50|5409.64|5409.64|5409.28|5409.28|5409.64|5409.64|5409.28|5409.28|0
1630576030000|2021-09-02 09:47:10|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|5408.93|0
1630576070000|2021-09-02 09:47:50|5407.86|5407.86|5407.86|5407.86|5407.86|5407.86|5407.86|5407.86|0
1630576080000|2021-09-02 09:48:00|5408.22|5408.22|5408.56|5408.56|5408.56|5408.56|5408.22|5408.22|0
1630576090000|2021-09-02 09:48:10|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|0
1630576100000|2021-09-02 09:48:20|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1630576110000|2021-09-02 09:48:30|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|5409.62|0
1630576170000|2021-09-02 09:49:30|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|5410.34|0
1630576180000|2021-09-02 09:49:40|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|5410.81|0
1630576210000|2021-09-02 09:50:10|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|5410.46|0
1630576230000|2021-09-02 09:50:30|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|0
1630576240000|2021-09-02 09:50:40|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|5409.39|0
1630576250000|2021-09-02 09:50:50|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|0
1630576270000|2021-09-02 09:51:10|5409.41|5409.41|5408.81|5408.81|5409.41|5409.41|5408.81|5408.81|0
1630576460000|2021-09-02 09:54:20|5408.46|5408.46|5408.22|5408.22|5408.58|5408.58|5408.22|5408.22|0
1630576480000|2021-09-02 09:54:40|5407.87|5407.87|5407.98|5407.98|5407.98|5407.98|5407.87|5407.87|0
1630576500000|2021-09-02 09:55:00|5407.64|5407.64|5407.4|5407.4|5407.64|5407.64|5407.4|5407.4|0
1630576510000|2021-09-02 09:55:10|5406.34|5406.34|5406.1|5406.1|5406.34|5406.34|5406.1|5406.1|0
1630576530000|2021-09-02 09:55:30|5406.45|5406.45|5406.81|5406.81|5406.81|5406.81|5406.45|5406.45|0
1630576620000|2021-09-02 09:57:00|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|0
1630576630000|2021-09-02 09:57:10|5408.11|5408.11|5407.83|5407.83|5408.11|5408.11|5407.83|5407.83|0
1630576720000|2021-09-02 09:58:40|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|5407.48|0
1630576750000|2021-09-02 09:59:10|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|0
1630576760000|2021-09-02 09:59:20|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|0
1630576850000|2021-09-02 10:00:50|5406.3|5406.3|5406.65|5406.65|5406.65|5406.65|5406.3|5406.3|0
1630576860000|2021-09-02 10:01:00|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|0
1630576980000|2021-09-02 10:03:00|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|5408.07|0
1630577000000|2021-09-02 10:03:20|5407.72|5407.72|5408.43|5408.43|5408.43|5408.43|5407.72|5407.72|0
1630577040000|2021-09-02 10:04:00|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|5408.78|0
1630577060000|2021-09-02 10:04:20|5409.14|5409.14|5409.48|5409.48|5409.48|5409.48|5409.14|5409.14|0
1630577100000|2021-09-02 10:05:00|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1630577120000|2021-09-02 10:05:20|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|0
1630577130000|2021-09-02 10:05:30|5410.07|5410.07|5410.42|5410.42|5410.42|5410.42|5410.07|5410.07|0
1630577140000|2021-09-02 10:05:40|5410.78|5410.78|5410.78|5410.78|5410.78|5410.78|5410.78|5410.78|0
1630577150000|2021-09-02 10:05:50|5411.14|5411.14|5410.54|5410.54|5411.14|5411.14|5410.54|5410.54|0
1630577280000|2021-09-02 10:08:00|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|5410.9|0
1630577330000|2021-09-02 10:08:50|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|5411.25|0
1630577340000|2021-09-02 10:09:00|5411.13|5411.13|5411.84|5411.84|5411.84|5411.84|5410.78|5410.78|0
1630577350000|2021-09-02 10:09:10|5412.2|5412.2|5411.49|5411.49|5412.2|5412.2|5411.49|5411.49|0
1630577370000|2021-09-02 10:09:30|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1630577380000|2021-09-02 10:09:40|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|5411.84|0
1630577390000|2021-09-02 10:09:50|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1630577400000|2021-09-02 10:10:00|5411.37|5411.37|5411.72|5411.72|5411.72|5411.72|5411.37|5411.37|0
1630577410000|2021-09-02 10:10:10|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|5412.08|0
1630577430000|2021-09-02 10:10:30|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1630577460000|2021-09-02 10:11:00|5411.37|5411.37|5410.77|5410.77|5411.37|5411.37|5410.77|5410.77|0
1630577470000|2021-09-02 10:11:10|5410.06|5410.06|5409.83|5409.83|5410.06|5410.06|5409.83|5409.83|0
1630577530000|2021-09-02 10:12:10|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|0
1630577540000|2021-09-02 10:12:20|5408.91|5408.91|5408.56|5408.56|5408.91|5408.91|5408.56|5408.56|0
1630577550000|2021-09-02 10:12:30|5407.85|5407.85|5407.85|5407.85|5408.21|5408.21|5407.85|5407.85|0
1630577590000|2021-09-02 10:13:10|5407.5|5407.5|5406.74|5406.74|5407.5|5407.5|5406.74|5406.74|0
1630577600000|2021-09-02 10:13:20|5406.5|5406.5|5405.08|5405.08|5406.5|5406.5|5405.08|5405.08|0
1630577610000|2021-09-02 10:13:30|5404.8|5404.8|5404.8|5404.8|5404.8|5404.8|5404.8|5404.8|0
1630577630000|2021-09-02 10:13:50|5404.12|5404.12|5404|5404|5404.12|5404.12|5404|5404|0
1630577670000|2021-09-02 10:14:30|5403.65|5403.65|5404.71|5404.71|5404.71|5404.71|5403.65|5403.65|0
1630577680000|2021-09-02 10:14:40|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|5404.36|0
1630577720000|2021-09-02 10:15:20|5405.07|5405.07|5405.41|5405.41|5405.41|5405.41|5405.07|5405.07|0
1630577770000|2021-09-02 10:16:10|5405.76|5405.76|5405.52|5405.52|5405.76|5405.76|5405.52|5405.52|0
1630577800000|2021-09-02 10:16:40|5406|5406|5406|5406|5406|5406|5406|5406|0
1630577850000|2021-09-02 10:17:30|5406.36|5406.36|5406.36|5406.36|5406.36|5406.36|5406.36|5406.36|0
1630577880000|2021-09-02 10:18:00|5406|5406|5405.53|5405.53|5406|5406|5405.53|5405.53|0
1630577900000|2021-09-02 10:18:20|5405.41|5405.41|5405.41|5405.41|5405.41|5405.41|5405.41|5405.41|0
1630577940000|2021-09-02 10:19:00|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|0
1630577950000|2021-09-02 10:19:10|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|0
1630577980000|2021-09-02 10:19:40|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|0
1630577990000|2021-09-02 10:19:50|5406.12|5406.12|5405.76|5405.76|5406.12|5406.12|5405.76|5405.76|0
1630578000000|2021-09-02 10:20:00|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|0
1630578020000|2021-09-02 10:20:20|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|0
1630578100000|2021-09-02 10:21:40|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|5406.12|0
1630578140000|2021-09-02 10:22:20|5405.84|5405.84|5405.95|5405.95|5405.95|5405.95|5405.84|5405.84|0
1630578150000|2021-09-02 10:22:30|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|0
1630578160000|2021-09-02 10:22:40|5405.6|5405.6|5405.6|5405.6|5405.6|5405.6|5405.6|5405.6|0
1630578180000|2021-09-02 10:23:00|5406.31|5406.31|5406.66|5406.66|5406.66|5406.66|5406.31|5406.31|0
1630578200000|2021-09-02 10:23:20|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|0
1630578210000|2021-09-02 10:23:30|5406.89|5406.89|5406.89|5406.89|5406.89|5406.89|5406.89|5406.89|0
1630578240000|2021-09-02 10:24:00|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|0
1630578250000|2021-09-02 10:24:10|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|0
1630578300000|2021-09-02 10:25:00|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|5407.72|0
1630578380000|2021-09-02 10:26:20|5407.96|5407.96|5407.72|5407.72|5407.96|5407.96|5407.72|5407.72|0
1630578410000|2021-09-02 10:26:50|5408.78|5408.78|5409.14|5409.14|5409.14|5409.14|5408.78|5408.78|0
1630578440000|2021-09-02 10:27:20|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|0
1630578450000|2021-09-02 10:27:30|5408.54|5408.54|5408.9|5408.9|5409.25|5409.25|5408.54|5408.54|0
1630578480000|2021-09-02 10:28:00|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|5409.24|0
1630578490000|2021-09-02 10:28:10|5409.58|5409.58|5409.58|5409.58|5409.92|5409.92|5409.58|5409.58|0
1630578520000|2021-09-02 10:28:40|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1630578550000|2021-09-02 10:29:10|5410.06|5410.06|5410.3|5410.3|5410.3|5410.3|5410.06|5410.06|0
1630578570000|2021-09-02 10:29:30|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|5409.59|0
1630578600000|2021-09-02 10:30:00|5409.47|5409.47|5409.69|5409.69|5409.69|5409.69|5409.35|5409.35|0
1630578650000|2021-09-02 10:30:50|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|0
1630578660000|2021-09-02 10:31:00|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|5408.98|0
1630578670000|2021-09-02 10:31:10|5408.63|5408.63|5408.63|5408.63|5408.63|5408.63|5408.63|5408.63|0
1630578680000|2021-09-02 10:31:20|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|5408.29|0
1630578690000|2021-09-02 10:31:30|5408.05|5408.05|5407.81|5407.81|5408.05|5408.05|5407.81|5407.81|0
1630578700000|2021-09-02 10:31:40|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|0
1630578710000|2021-09-02 10:31:50|5408.4|5408.4|5409.47|5409.47|5409.47|5409.47|5408.4|5408.4|0
1630578730000|2021-09-02 10:32:10|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|5409.82|0
1630578810000|2021-09-02 10:33:30|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1630578860000|2021-09-02 10:34:20|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|0
1630578890000|2021-09-02 10:34:50|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|5409.71|0
1630578920000|2021-09-02 10:35:20|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|0
1630578930000|2021-09-02 10:35:30|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|5408.64|0
1630579000000|2021-09-02 10:36:40|5409.35|5409.35|5409.69|5409.69|5409.69|5409.69|5409.35|5409.35|0
1630579020000|2021-09-02 10:37:00|5410.05|5410.05|5411.35|5411.35|5411.35|5411.35|5410.05|5410.05|0
1630579040000|2021-09-02 10:37:20|5411.12|5411.12|5411|5411|5411.12|5411.12|5411|5411|0
1630579060000|2021-09-02 10:37:40|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|5411.71|0
1630579140000|2021-09-02 10:39:00|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|0
1630579170000|2021-09-02 10:39:30|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|5412.4|0
1630579240000|2021-09-02 10:40:40|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|0
1630579280000|2021-09-02 10:41:20|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|5412.42|0
1630579320000|2021-09-02 10:42:00|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|5412.77|0
1630579330000|2021-09-02 10:42:10|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|5413.01|0
1630579380000|2021-09-02 10:43:00|5412.18|5412.18|5411.9|5411.9|5412.18|5412.18|5411.9|5411.9|0
1630579390000|2021-09-02 10:43:10|5410.83|5410.83|5410.49|5410.49|5410.83|5410.83|5410.49|5410.49|0
1630579400000|2021-09-02 10:43:20|5410.25|5410.25|5409.73|5409.73|5410.25|5410.25|5409.73|5409.73|0
1630579420000|2021-09-02 10:43:40|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|5409.02|0
1630579430000|2021-09-02 10:43:50|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|5408.79|0
1630579440000|2021-09-02 10:44:00|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|0
1630579450000|2021-09-02 10:44:10|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|0
1630579470000|2021-09-02 10:44:30|5407.38|5407.38|5407.74|5407.74|5407.74|5407.74|5407.38|5407.38|0
1630579540000|2021-09-02 10:45:40|5408.09|5408.09|5408.09|5408.09|5408.45|5408.45|5408.09|5408.09|0
1630579550000|2021-09-02 10:45:50|5407.74|5407.74|5407.74|5407.74|5408.09|5408.09|5407.74|5407.74|0
1630579570000|2021-09-02 10:46:10|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.16|5408.16|0
1630579590000|2021-09-02 10:46:30|5408.09|5408.09|5407.38|5407.38|5408.09|5408.09|5407.38|5407.38|0
1630579630000|2021-09-02 10:47:10|5407.04|5407.04|5406.76|5406.76|5407.04|5407.04|5406.76|5406.76|0
1630579640000|2021-09-02 10:47:20|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|5407.11|0
1630579670000|2021-09-02 10:47:50|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|5406.76|0
1630579700000|2021-09-02 10:48:20|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|0
1630579720000|2021-09-02 10:48:40|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|0
1630579790000|2021-09-02 10:49:50|5405.93|5405.93|5405.81|5405.81|5405.93|5405.93|5405.81|5405.81|0
1630579810000|2021-09-02 10:50:10|5406.05|5406.05|5405.69|5405.69|5406.05|5406.05|5405.69|5405.69|0
1630579860000|2021-09-02 10:51:00|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|5406.05|0
1630579870000|2021-09-02 10:51:10|5406.4|5406.4|5406.76|5406.76|5406.76|5406.76|5406.4|5406.4|0
1630579910000|2021-09-02 10:51:50|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|5406.4|0
1630579930000|2021-09-02 10:52:10|5406.52|5406.52|5406.64|5406.64|5406.64|5406.64|5406.52|5406.52|0
1630579940000|2021-09-02 10:52:20|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|5407.35|0
1630579980000|2021-09-02 10:53:00|5407.59|5407.59|5407.59|5407.59|5407.59|5407.59|5407.59|5407.59|0
1630579990000|2021-09-02 10:53:10|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|0
1630580050000|2021-09-02 10:54:10|5407.23|5407.23|5407.23|5407.23|5407.23|5407.23|5407.23|5407.23|0
1630580090000|2021-09-02 10:54:50|5406.88|5406.88|5406.52|5406.52|5406.88|5406.88|5406.52|5406.52|0
1630580100000|2021-09-02 10:55:00|5406.18|5406.18|5404.41|5404.41|5406.18|5406.18|5404.41|5404.41|0
1630580140000|2021-09-02 10:55:40|5404.17|5404.17|5404.17|5404.17|5404.17|5404.17|5404.17|5404.17|0
1630580160000|2021-09-02 10:56:00|5403.1|5403.1|5402.98|5402.98|5403.1|5403.1|5402.98|5402.98|0
1630580190000|2021-09-02 10:56:30|5403.34|5403.34|5403.34|5403.34|5403.34|5403.34|5403.34|5403.34|0
1630580210000|2021-09-02 10:56:50|5404.39|5404.39|5404.63|5404.63|5404.98|5404.98|5404.39|5404.39|0
1630580230000|2021-09-02 10:57:10|5404.27|5404.27|5404.27|5404.27|5404.27|5404.27|5404.27|5404.27|0
1630580300000|2021-09-02 10:58:20|5404.51|5404.51|5404.16|5404.16|5404.51|5404.51|5404.16|5404.16|0
1630580320000|2021-09-02 10:58:40|5402.74|5402.74|5402.97|5402.97|5402.97|5402.97|5402.62|5402.62|0
1630580360000|2021-09-02 10:59:20|5403.33|5403.33|5403.33|5403.33|5403.33|5403.33|5403.33|5403.33|0
1630580380000|2021-09-02 10:59:40|5403.67|5403.67|5404.01|5404.01|5404.01|5404.01|5403.67|5403.67|0
1630580400000|2021-09-02 11:00:00|5404.29|5404.29|5404.29|5404.29|5404.29|5404.29|5404.29|5404.29|0
1630580460000|2021-09-02 11:01:00|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|0
1630580490000|2021-09-02 11:01:30|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1630580510000|2021-09-02 11:01:50|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|5403.58|0
1630580560000|2021-09-02 11:02:40|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|0
1630580640000|2021-09-02 11:04:00|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|0
1630580680000|2021-09-02 11:04:40|5403.26|5403.26|5403.6|5403.6|5403.6|5403.6|5403.26|5403.26|0
1630580690000|2021-09-02 11:04:50|5403.95|5403.95|5403.95|5403.95|5403.95|5403.95|5403.95|5403.95|0
1630580700000|2021-09-02 11:05:00|5404.19|5404.19|5404.9|5404.9|5404.9|5404.9|5404.19|5404.19|0
1630580720000|2021-09-02 11:05:20|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|5404.54|0
1630580770000|2021-09-02 11:06:10|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|5404.9|0
1630580810000|2021-09-02 11:06:50|5405.25|5405.25|5405.61|5405.61|5405.61|5405.61|5405.25|5405.25|0
1630580820000|2021-09-02 11:07:00|5405.96|5405.96|5406.2|5406.2|5406.2|5406.2|5405.96|5405.96|0
1630580940000|2021-09-02 11:09:00|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|0
1630580980000|2021-09-02 11:09:40|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|0
1630581000000|2021-09-02 11:10:00|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|0
1630581020000|2021-09-02 11:10:20|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|0
1630581060000|2021-09-02 11:11:00|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|0
1630581070000|2021-09-02 11:11:10|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|0
1630581090000|2021-09-02 11:11:30|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|5405.13|0
1630581140000|2021-09-02 11:12:20|5404.78|5404.78|5404.78|5404.78|5404.78|5404.78|5404.78|5404.78|0
1630581270000|2021-09-02 11:14:30|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|5404.66|0
1630581300000|2021-09-02 11:15:00|5405.37|5405.37|5406.33|5406.33|5406.33|5406.33|5405.37|5405.37|0
1630581310000|2021-09-02 11:15:10|5407.04|5407.04|5407.4|5407.4|5407.4|5407.4|5407.04|5407.04|0
1630581320000|2021-09-02 11:15:20|5407.52|5407.52|5407.52|5407.52|5407.52|5407.52|5407.52|5407.52|0
1630581330000|2021-09-02 11:15:30|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|5407.87|0
1630581340000|2021-09-02 11:15:40|5407.52|5407.52|5407.16|5407.16|5407.52|5407.52|5407.16|5407.16|0
1630581410000|2021-09-02 11:16:50|5406.81|5406.81|5406.45|5406.45|5406.81|5406.81|5406.45|5406.45|0
1630581440000|2021-09-02 11:17:20|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|0
1630581510000|2021-09-02 11:18:30|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|0
1630581530000|2021-09-02 11:18:50|5408.82|5408.82|5408.82|5408.82|5408.82|5408.82|5408.82|5408.82|0
1630581540000|2021-09-02 11:19:00|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1630581550000|2021-09-02 11:19:10|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|5408.11|0
1630581560000|2021-09-02 11:19:20|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1630581600000|2021-09-02 11:20:00|5407.76|5407.76|5407.76|5407.76|5407.76|5407.76|5407.76|5407.76|0
1630581620000|2021-09-02 11:20:20|5407.05|5407.05|5407.4|5407.4|5407.4|5407.4|5407.05|5407.05|0
1630581650000|2021-09-02 11:20:50|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|5407.16|0
1630581690000|2021-09-02 11:21:30|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|0
1630581730000|2021-09-02 11:22:10|5407.76|5407.76|5407.99|5407.99|5407.99|5407.99|5407.76|5407.76|0
1630581750000|2021-09-02 11:22:30|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|5408.23|0
1630581760000|2021-09-02 11:22:40|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|0
1630581840000|2021-09-02 11:24:00|5408.34|5408.34|5408.34|5408.34|5408.34|5408.34|5408.34|5408.34|0
1630581880000|2021-09-02 11:24:40|5407.98|5407.98|5407.98|5407.98|5407.98|5407.98|5407.98|5407.98|0
1630581980000|2021-09-02 11:26:20|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|5408.22|0
1630581990000|2021-09-02 11:26:30|5408.93|5408.93|5409.28|5409.28|5409.28|5409.28|5408.93|5408.93|0
1630582010000|2021-09-02 11:26:50|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|0
1630582030000|2021-09-02 11:27:10|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1630582050000|2021-09-02 11:27:30|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|5409.17|0
1630582190000|2021-09-02 11:29:50|5408.49|5408.49|5408.25|5408.25|5408.49|5408.49|5408.25|5408.25|0
1630582240000|2021-09-02 11:30:40|5407.89|5407.89|5407.89|5407.89|5407.89|5407.89|5407.89|5407.89|0
1630582250000|2021-09-02 11:30:50|5407.54|5407.54|5406.83|5406.83|5407.54|5407.54|5406.83|5406.83|0
1630582270000|2021-09-02 11:31:10|5407.18|5407.18|5407.18|5407.18|5407.18|5407.18|5407.18|5407.18|0
1630582330000|2021-09-02 11:32:10|5407.54|5407.54|5407.54|5407.54|5407.54|5407.54|5407.54|5407.54|0
1630582340000|2021-09-02 11:32:20|5407.89|5407.89|5408.83|5408.83|5408.83|5408.83|5407.89|5407.89|0
1630582400000|2021-09-02 11:33:20|5408.49|5408.49|5407.78|5407.78|5408.49|5408.49|5407.78|5407.78|0
1630582480000|2021-09-02 11:34:40|5407.42|5407.42|5407.07|5407.07|5407.42|5407.42|5407.07|5407.07|0
1630582490000|2021-09-02 11:34:50|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|0
1630582500000|2021-09-02 11:35:00|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|5406.49|0
1630582640000|2021-09-02 11:37:20|5406.14|5406.14|5404.84|5404.84|5406.14|5406.14|5404.84|5404.84|0
1630582650000|2021-09-02 11:37:30|5404.56|5404.56|5404.28|5404.28|5404.56|5404.56|5404.28|5404.28|0
1630582660000|2021-09-02 11:37:40|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1630582670000|2021-09-02 11:37:50|5403.33|5403.33|5402.99|5402.99|5403.33|5403.33|5402.99|5402.99|0
1630582680000|2021-09-02 11:38:00|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|0
1630582740000|2021-09-02 11:39:00|5402.89|5402.89|5402.89|5402.89|5402.89|5402.89|5402.89|5402.89|0
1630582750000|2021-09-02 11:39:10|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|5403.23|0
1630582830000|2021-09-02 11:40:30|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|0
1630582870000|2021-09-02 11:41:10|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|0
1630582920000|2021-09-02 11:42:00|5402.35|5402.35|5402.35|5402.35|5402.35|5402.35|5402.35|5402.35|0
1630582930000|2021-09-02 11:42:10|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|0
1630582950000|2021-09-02 11:42:30|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1630583000000|2021-09-02 11:43:20|5403.3|5403.3|5403.3|5403.3|5403.3|5403.3|5403.3|5403.3|0
1630583010000|2021-09-02 11:43:30|5403.06|5403.06|5401.77|5401.77|5403.06|5403.06|5401.77|5401.77|0
1630583020000|2021-09-02 11:43:40|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|5401.06|0
1630583060000|2021-09-02 11:44:20|5400.82|5400.82|5400.48|5400.48|5400.82|5400.82|5400.48|5400.48|0
1630583070000|2021-09-02 11:44:30|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|0
1630583100000|2021-09-02 11:45:00|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1630583120000|2021-09-02 11:45:20|5399.19|5399.19|5398.12|5398.12|5399.19|5399.19|5398.12|5398.12|0
1630583190000|2021-09-02 11:46:30|5398.01|5398.01|5397.65|5397.65|5398.01|5398.01|5397.65|5397.65|0
1630583230000|2021-09-02 11:47:10|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|5397.77|0
1630583240000|2021-09-02 11:47:20|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|5397.41|0
1630583280000|2021-09-02 11:48:00|5397.06|5397.06|5396.82|5396.82|5397.06|5397.06|5396.82|5396.82|0
1630583380000|2021-09-02 11:49:40|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|5396.46|0
1630583390000|2021-09-02 11:49:50|5396.7|5396.7|5396.7|5396.7|5396.7|5396.7|5396.7|5396.7|0
1630583410000|2021-09-02 11:50:10|5397.06|5397.06|5398.48|5398.48|5398.48|5398.48|5397.06|5397.06|0
1630583420000|2021-09-02 11:50:20|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|5398.83|0
1630583430000|2021-09-02 11:50:30|5399.19|5399.19|5398.24|5398.24|5399.19|5399.19|5398.24|5398.24|0
1630583440000|2021-09-02 11:50:40|5398.6|5398.6|5398.95|5398.95|5398.95|5398.95|5398.6|5398.6|0
1630583460000|2021-09-02 11:51:00|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|0
1630583470000|2021-09-02 11:51:10|5399.43|5399.43|5399.78|5399.78|5399.78|5399.78|5399.43|5399.43|0
1630583480000|2021-09-02 11:51:20|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1630583500000|2021-09-02 11:51:40|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|5400.01|0
1630583510000|2021-09-02 11:51:50|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|5400.36|0
1630583520000|2021-09-02 11:52:00|5400.72|5400.72|5400.36|5400.36|5400.72|5400.72|5400.36|5400.36|0
1630583550000|2021-09-02 11:52:30|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|5399.65|0
1630583570000|2021-09-02 11:52:50|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|5399.41|0
1630583600000|2021-09-02 11:53:20|5399.06|5399.06|5399.06|5399.06|5399.06|5399.06|5399.06|5399.06|0
1630583620000|2021-09-02 11:53:40|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|5399.3|0
1630583640000|2021-09-02 11:54:00|5398.96|5398.96|5398.14|5398.14|5398.96|5398.96|5398.14|5398.14|0
1630583700000|2021-09-02 11:55:00|5398.25|5398.25|5398.25|5398.25|5398.25|5398.25|5398.25|5398.25|0
1630583810000|2021-09-02 11:56:50|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|0
1630583830000|2021-09-02 11:57:10|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|0
1630583860000|2021-09-02 11:57:40|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|5397.78|0
1630583900000|2021-09-02 11:58:20|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1630583910000|2021-09-02 11:58:30|5397.19|5397.19|5397.19|5397.19|5397.19|5397.19|5397.19|5397.19|0
1630583980000|2021-09-02 11:59:40|5397.54|5397.54|5397.9|5397.9|5397.9|5397.9|5397.54|5397.54|0
1630584000000|2021-09-02 12:00:00|5398.14|5398.14|5398.38|5398.38|5398.38|5398.38|5398.14|5398.14|0
1630584020000|2021-09-02 12:00:20|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1630584120000|2021-09-02 12:02:00|5399.07|5399.07|5399.78|5399.78|5399.78|5399.78|5399.07|5399.07|0
1630584190000|2021-09-02 12:03:10|5400.49|5400.49|5400.85|5400.85|5400.85|5400.85|5400.49|5400.49|0
1630584200000|2021-09-02 12:03:20|5400.49|5400.49|5400.14|5400.14|5400.49|5400.49|5400.14|5400.14|0
1630584240000|2021-09-02 12:04:00|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|0
1630584320000|2021-09-02 12:05:20|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|0
1630584400000|2021-09-02 12:06:40|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|0
1630584490000|2021-09-02 12:08:10|5400.85|5400.85|5400.14|5400.14|5400.85|5400.85|5400.14|5400.14|0
1630584500000|2021-09-02 12:08:20|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|0
1630584510000|2021-09-02 12:08:30|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|0
1630584590000|2021-09-02 12:09:50|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|5399.91|0
1630584610000|2021-09-02 12:10:10|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|5399.56|0
1630584720000|2021-09-02 12:12:00|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|0
1630584780000|2021-09-02 12:13:00|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|5398.85|0
1630584830000|2021-09-02 12:13:50|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|5399.2|0
1630584840000|2021-09-02 12:14:00|5399.44|5399.44|5399.44|5399.44|5399.44|5399.44|5399.44|5399.44|0
1630584940000|2021-09-02 12:15:40|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|5400.15|0
1630584950000|2021-09-02 12:15:50|5400.49|5400.49|5400.83|5400.83|5400.83|5400.83|5400.49|5400.49|0
1630584970000|2021-09-02 12:16:10|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|0
1630585060000|2021-09-02 12:17:40|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|0
1630585130000|2021-09-02 12:18:50|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|5400.6|0
1630585170000|2021-09-02 12:19:30|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|5400.95|0
1630585190000|2021-09-02 12:19:50|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|0
1630585240000|2021-09-02 12:20:40|5399.9|5399.9|5399.56|5399.56|5399.9|5399.9|5399.56|5399.56|0
1630585250000|2021-09-02 12:20:50|5399.2|5399.2|5398.26|5398.26|5399.2|5399.2|5398.26|5398.26|0
1630585260000|2021-09-02 12:21:00|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|0
1630585290000|2021-09-02 12:21:30|5400.02|5400.02|5399.66|5399.66|5400.02|5400.02|5399.66|5399.66|0
1630585320000|2021-09-02 12:22:00|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1630585360000|2021-09-02 12:22:40|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|0
1630585410000|2021-09-02 12:23:30|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|0
1630585440000|2021-09-02 12:24:00|5401.19|5401.19|5401.31|5401.31|5401.55|5401.55|5401.19|5401.19|0
1630585510000|2021-09-02 12:25:10|5401.55|5401.55|5401.79|5401.79|5401.79|5401.79|5401.55|5401.55|0
1630585530000|2021-09-02 12:25:30|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|0
1630585540000|2021-09-02 12:25:40|5402.5|5402.5|5402.84|5402.84|5402.84|5402.84|5402.5|5402.5|0
1630585570000|2021-09-02 12:26:10|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|0
1630585640000|2021-09-02 12:27:20|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|0
1630585650000|2021-09-02 12:27:30|5402.48|5402.48|5402.48|5402.48|5402.48|5402.48|5402.48|5402.48|0
1630585660000|2021-09-02 12:27:40|5401.41|5401.41|5401.41|5401.41|5401.41|5401.41|5401.41|5401.41|0
1630585670000|2021-09-02 12:27:50|5401.07|5401.07|5400.83|5400.83|5401.07|5401.07|5400.83|5400.83|0
1630585710000|2021-09-02 12:28:30|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|0
1630585750000|2021-09-02 12:29:10|5399.78|5399.78|5400.14|5400.14|5400.14|5400.14|5399.78|5399.78|0
1630585910000|2021-09-02 12:31:50|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|0
1630585920000|2021-09-02 12:32:00|5399.9|5399.9|5399.78|5399.78|5400.37|5400.37|5399.78|5399.78|0
1630585960000|2021-09-02 12:32:40|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|5400.49|0
1630586020000|2021-09-02 12:33:40|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1630586050000|2021-09-02 12:34:10|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|0
1630586060000|2021-09-02 12:34:20|5401.91|5401.91|5401.91|5401.91|5401.91|5401.91|5401.91|5401.91|0
1630586110000|2021-09-02 12:35:10|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1630586150000|2021-09-02 12:35:50|5402.26|5402.26|5403.21|5403.21|5403.21|5403.21|5402.26|5402.26|0
1630586210000|2021-09-02 12:36:50|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|5403.92|0
1630586220000|2021-09-02 12:37:00|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1630586360000|2021-09-02 12:39:20|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|5402.98|0
1630586380000|2021-09-02 12:39:40|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|5402.74|0
1630586480000|2021-09-02 12:41:20|5403.09|5403.09|5404.14|5404.14|5404.14|5404.14|5403.09|5403.09|0
1630586510000|2021-09-02 12:41:50|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|0
1630586570000|2021-09-02 12:42:50|5405.09|5405.09|5405.19|5405.19|5405.43|5405.43|5405.09|5405.09|0
1630586730000|2021-09-02 12:45:30|5404.84|5404.84|5405.19|5405.19|5405.19|5405.19|5404.84|5404.84|0
1630586740000|2021-09-02 12:45:40|5405.55|5405.55|5405.9|5405.9|5405.9|5405.9|5405.55|5405.55|0
1630586800000|2021-09-02 12:46:40|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|0
1630586810000|2021-09-02 12:46:50|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|5405.53|0
1630586830000|2021-09-02 12:47:10|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|5406.24|0
1630586920000|2021-09-02 12:48:40|5406.6|5406.6|5407.12|5407.12|5407.12|5407.12|5406.6|5406.6|0
1630586930000|2021-09-02 12:48:50|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|5407.47|0
1630586970000|2021-09-02 12:49:30|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|5407.83|0
1630587020000|2021-09-02 12:50:20|5407.47|5407.47|5407|5407|5407.47|5407.47|5407|5407|0
1630587050000|2021-09-02 12:50:50|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|5407.71|0
1630587060000|2021-09-02 12:51:00|5407.37|5407.37|5407.37|5407.37|5407.37|5407.37|5407.37|5407.37|0
1630587100000|2021-09-02 12:51:40|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|5407.49|0
1630587110000|2021-09-02 12:51:50|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|0
1630587130000|2021-09-02 12:52:10|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|0
1630587160000|2021-09-02 12:52:40|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|5406.9|0
1630587180000|2021-09-02 12:53:00|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|5407.25|0
1630587200000|2021-09-02 12:53:20|5407.61|5407.61|5407.72|5407.72|5407.72|5407.72|5407.61|5407.61|0
1630587210000|2021-09-02 12:53:30|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|5407.61|0
1630587280000|2021-09-02 12:54:40|5407.32|5407.32|5407.32|5407.32|5407.32|5407.32|5407.32|5407.32|0
1630587320000|2021-09-02 12:55:20|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|0
1630587330000|2021-09-02 12:55:30|5406.27|5406.27|5406.27|5406.27|5406.27|5406.27|5406.27|5406.27|0
1630587340000|2021-09-02 12:55:40|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|5406.63|0
1630587510000|2021-09-02 12:58:30|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|0
1630587560000|2021-09-02 12:59:20|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|0
1630587630000|2021-09-02 13:00:30|5407.34|5407.34|5407.34|5407.34|5407.34|5407.34|5407.34|5407.34|0
1630587710000|2021-09-02 13:01:50|5407.68|5407.68|5407.68|5407.68|5407.68|5407.68|5407.68|5407.68|0
1630587720000|2021-09-02 13:02:00|5407.32|5407.32|5406.97|5406.97|5407.32|5407.32|5406.97|5406.97|0
1630587730000|2021-09-02 13:02:10|5406.38|5406.38|5406.38|5406.38|5406.38|5406.38|5406.38|5406.38|0
1630587780000|2021-09-02 13:03:00|5407.09|5407.09|5407.44|5407.44|5407.44|5407.44|5407.09|5407.09|0
1630587790000|2021-09-02 13:03:10|5406.73|5406.73|5407.09|5407.09|5407.09|5407.09|5406.73|5406.73|0
1630587800000|2021-09-02 13:03:20|5407.32|5407.32|5406.74|5406.74|5407.32|5407.32|5406.74|5406.74|0
1630587810000|2021-09-02 13:03:30|5406.38|5406.38|5406.04|5406.04|5406.38|5406.38|5406.04|5406.04|0
1630587820000|2021-09-02 13:03:40|5406.28|5406.28|5406.28|5406.28|5406.28|5406.28|5406.28|5406.28|0
1630587840000|2021-09-02 13:04:00|5405.92|5405.92|5405.21|5405.21|5405.92|5405.92|5405.21|5405.21|0
1630587850000|2021-09-02 13:04:10|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1630587880000|2021-09-02 13:04:40|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|5405.68|0
1630587910000|2021-09-02 13:05:10|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|5406.04|0
1630587920000|2021-09-02 13:05:20|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1630587950000|2021-09-02 13:05:50|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|0
1630587970000|2021-09-02 13:06:10|5404.6|5404.6|5404.25|5404.25|5404.6|5404.6|5404.25|5404.25|0
1630588020000|2021-09-02 13:07:00|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|5404.6|0
1630588070000|2021-09-02 13:07:50|5404.96|5404.96|5404.96|5404.96|5404.96|5404.96|5404.96|5404.96|0
1630588100000|2021-09-02 13:08:20|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1630588120000|2021-09-02 13:08:40|5404.6|5404.6|5404.96|5404.96|5404.96|5404.96|5404.6|5404.6|0
1630588160000|2021-09-02 13:09:20|5405.31|5405.31|5405.67|5405.67|5405.67|5405.67|5405.31|5405.31|0
1630588170000|2021-09-02 13:09:30|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|0
1630588200000|2021-09-02 13:10:00|5405.07|5405.07|5404.73|5404.73|5405.07|5405.07|5404.73|5404.73|0
1630588230000|2021-09-02 13:10:30|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|5404.5|0
1630588250000|2021-09-02 13:10:50|5404.62|5404.62|5404.97|5404.97|5404.97|5404.97|5404.62|5404.62|0
1630588270000|2021-09-02 13:11:10|5405.33|5405.33|5405.33|5405.33|5405.33|5405.33|5405.33|5405.33|0
1630588410000|2021-09-02 13:13:30|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|5404.97|0
1630588420000|2021-09-02 13:13:40|5405.33|5405.33|5405.33|5405.33|5405.33|5405.33|5405.33|5405.33|0
1630588460000|2021-09-02 13:14:20|5405.09|5405.09|5405.09|5405.09|5405.09|5405.09|5405.09|5405.09|0
1630588500000|2021-09-02 13:15:00|5404.38|5404.38|5404.02|5404.02|5404.38|5404.38|5404.02|5404.02|0
1630588510000|2021-09-02 13:15:10|5403.78|5403.78|5403.67|5403.67|5403.78|5403.78|5403.67|5403.67|0
1630588520000|2021-09-02 13:15:20|5402.96|5402.96|5402.96|5402.96|5402.96|5402.96|5402.96|5402.96|0
1630588550000|2021-09-02 13:15:50|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|0
1630588560000|2021-09-02 13:16:00|5402.01|5402.01|5401.32|5401.32|5402.01|5402.01|5401.32|5401.32|0
1630588570000|2021-09-02 13:16:10|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|5400.96|0
1630588650000|2021-09-02 13:17:30|5400.68|5400.68|5400.4|5400.4|5400.68|5400.68|5400.4|5400.4|0
1630588680000|2021-09-02 13:18:00|5400.12|5400.12|5401.18|5401.18|5401.18|5401.18|5400.12|5400.12|0
1630588690000|2021-09-02 13:18:10|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|0
1630588700000|2021-09-02 13:18:20|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|5400.71|0
1630588720000|2021-09-02 13:18:40|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|0
1630588760000|2021-09-02 13:19:20|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1630588780000|2021-09-02 13:19:40|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|0
1630588810000|2021-09-02 13:20:10|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|0
1630588870000|2021-09-02 13:21:10|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1630588890000|2021-09-02 13:21:30|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|0
1630588920000|2021-09-02 13:22:00|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|0
1630588950000|2021-09-02 13:22:30|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|5400.47|0
1630589010000|2021-09-02 13:23:30|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|5400.83|0
1630589060000|2021-09-02 13:24:20|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|5400.12|0
1630589090000|2021-09-02 13:24:50|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|5399.76|0
1630589120000|2021-09-02 13:25:20|5400.12|5400.12|5400.83|5400.83|5400.83|5400.83|5400.12|5400.12|0
1630589140000|2021-09-02 13:25:40|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|0
1630589160000|2021-09-02 13:26:00|5401.3|5401.3|5401.3|5401.3|5401.3|5401.3|5401.3|5401.3|0
1630589190000|2021-09-02 13:26:30|5402.01|5402.01|5402.01|5402.01|5402.01|5402.01|5402.01|5402.01|0
1630589200000|2021-09-02 13:26:40|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|0
1630589290000|2021-09-02 13:28:10|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|0
1630589310000|2021-09-02 13:28:30|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|0
1630589350000|2021-09-02 13:29:10|5403.08|5403.08|5403.43|5403.43|5403.43|5403.43|5403.08|5403.08|0
1630589360000|2021-09-02 13:29:20|5403.77|5403.77|5403.77|5403.77|5404.01|5404.01|5403.77|5403.77|0
1630589400000|2021-09-02 13:30:00|5404.13|5404.13|5403.53|5403.53|5404.13|5404.13|5403.42|5403.42|0
1630589410000|2021-09-02 13:30:10|5403.65|5403.65|5403.65|5403.65|5403.65|5403.65|5403.65|5403.65|0
1630589420000|2021-09-02 13:30:20|5404.36|5404.36|5404.72|5404.72|5404.72|5404.72|5404.36|5404.36|0
1630589440000|2021-09-02 13:30:40|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|5405.06|0
1630589450000|2021-09-02 13:30:50|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|0
1630589460000|2021-09-02 13:31:00|5404.98|5404.98|5403.28|5403.28|5404.98|5404.98|5403.21|5403.21|0
1630589480000|2021-09-02 13:31:20|5403.4|5403.4|5403.18|5403.18|5403.52|5403.52|5403.18|5403.18|0
1630589510000|2021-09-02 13:31:50|5403.89|5403.89|5403.18|5403.18|5403.89|5403.89|5403.18|5403.18|0
1630589520000|2021-09-02 13:32:00|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1630589530000|2021-09-02 13:32:10|5405.54|5405.54|5404.12|5404.12|5405.54|5405.54|5402.35|5402.35|0
1630589540000|2021-09-02 13:32:20|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|5403.06|0
1630589550000|2021-09-02 13:32:30|5401.12|5401.12|5402.19|5402.19|5402.19|5402.19|5401.12|5401.12|0
1630589560000|2021-09-02 13:32:40|5402.54|5402.54|5401.95|5401.95|5402.54|5402.54|5401.95|5401.95|0
1630589570000|2021-09-02 13:32:50|5401.24|5401.24|5401.95|5401.95|5401.95|5401.95|5401.24|5401.24|0
1630589580000|2021-09-02 13:33:00|5401.59|5401.59|5401.59|5401.59|5401.59|5401.59|5401.59|5401.59|0
1630589590000|2021-09-02 13:33:10|5401.83|5401.83|5403.61|5403.61|5403.89|5403.89|5401.83|5401.83|0
1630589610000|2021-09-02 13:33:30|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|5403.72|0
1630589630000|2021-09-02 13:33:50|5404.43|5404.43|5404.08|5404.08|5404.43|5404.43|5404.08|5404.08|0
1630589650000|2021-09-02 13:34:10|5404.42|5404.42|5404.06|5404.06|5404.42|5404.42|5404.06|5404.06|0
1630589660000|2021-09-02 13:34:20|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|0
1630589670000|2021-09-02 13:34:30|5403|5403|5403|5403|5403|5403|5403|5403|0
1630589680000|2021-09-02 13:34:40|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|5403.35|0
1630589690000|2021-09-02 13:34:50|5403.71|5403.71|5404.19|5404.19|5404.19|5404.19|5403.71|5403.71|0
1630589700000|2021-09-02 13:35:00|5405.25|5405.25|5405.61|5405.61|5405.61|5405.61|5405.25|5405.25|0
1630589710000|2021-09-02 13:35:10|5406.64|5406.64|5408.06|5408.06|5408.06|5408.06|5406.64|5406.64|0
1630589720000|2021-09-02 13:35:20|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1630589730000|2021-09-02 13:35:30|5408.68|5408.68|5407.97|5407.97|5408.68|5408.68|5407.97|5407.97|0
1630589750000|2021-09-02 13:35:50|5408.21|5408.21|5408.21|5408.21|5408.21|5408.21|5408.21|5408.21|0
1630589760000|2021-09-02 13:36:00|5409.28|5409.28|5408.57|5408.57|5409.28|5409.28|5408.57|5408.57|0
1630589770000|2021-09-02 13:36:10|5408.21|5408.21|5408.21|5408.21|5408.21|5408.21|5408.21|5408.21|0
1630589780000|2021-09-02 13:36:20|5407.15|5407.15|5407.5|5407.5|5407.5|5407.5|5407.15|5407.15|0
1630589790000|2021-09-02 13:36:30|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|5407.39|0
1630589800000|2021-09-02 13:36:40|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|0
1630589810000|2021-09-02 13:36:50|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1630589820000|2021-09-02 13:37:00|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1630589870000|2021-09-02 13:37:50|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|5406.1|5406.1|0
1630589890000|2021-09-02 13:38:10|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|0
1630589900000|2021-09-02 13:38:20|5405.74|5405.74|5405.74|5405.74|5405.74|5405.74|5405.74|5405.74|0
1630589910000|2021-09-02 13:38:30|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|0
1630589960000|2021-09-02 13:39:20|5405.74|5405.74|5405.74|5405.74|5405.74|5405.74|5405.74|5405.74|0
1630589990000|2021-09-02 13:39:50|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|0
1630590000000|2021-09-02 13:40:00|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|0
1630590060000|2021-09-02 13:41:00|5404.81|5404.81|5405.05|5405.05|5405.05|5405.05|5404.81|5404.81|0
1630590090000|2021-09-02 13:41:30|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|0
1630590110000|2021-09-02 13:41:50|5405.28|5405.28|5405.28|5405.28|5405.64|5405.64|5405.28|5405.28|0
1630590130000|2021-09-02 13:42:10|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|5405.64|0
1630590140000|2021-09-02 13:42:20|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|5405.99|0
1630590160000|2021-09-02 13:42:40|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1630590180000|2021-09-02 13:43:00|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|5406.11|0
1630590190000|2021-09-02 13:43:10|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|0
1630590200000|2021-09-02 13:43:20|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|0
1630590210000|2021-09-02 13:43:30|5405.52|5405.52|5405.99|5405.99|5405.99|5405.99|5405.52|5405.52|0
1630590230000|2021-09-02 13:43:50|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|0
1630590240000|2021-09-02 13:44:00|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|5406.35|0
1630590270000|2021-09-02 13:44:30|5405.28|5405.28|5405.28|5405.28|5405.28|5405.28|5405.28|5405.28|0
1630590290000|2021-09-02 13:44:50|5405.64|5405.64|5404.93|5404.93|5405.64|5405.64|5404.93|5404.93|0
1630590310000|2021-09-02 13:45:10|5405.28|5405.28|5404.93|5404.93|5405.28|5405.28|5404.93|5404.93|0
1630590350000|2021-09-02 13:45:50|5404.22|5404.22|5404.57|5404.57|5404.57|5404.57|5404.22|5404.22|0
1630590370000|2021-09-02 13:46:10|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1630590380000|2021-09-02 13:46:20|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|5405.52|0
1630590430000|2021-09-02 13:47:10|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|0
1630590440000|2021-09-02 13:47:20|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|5405.87|0
1630590490000|2021-09-02 13:48:10|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|5405.76|0
1630590500000|2021-09-02 13:48:20|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|5405.4|0
1630590510000|2021-09-02 13:48:30|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|0
1630590520000|2021-09-02 13:48:40|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|5404.69|0
1630590540000|2021-09-02 13:49:00|5404.57|5404.57|5404.46|5404.46|5404.57|5404.57|5404.46|5404.46|0
1630590570000|2021-09-02 13:49:30|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1630590580000|2021-09-02 13:49:40|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|0
1630590590000|2021-09-02 13:49:50|5405.99|5405.99|5405.28|5405.28|5405.99|5405.99|5405.28|5405.28|0
1630590610000|2021-09-02 13:50:10|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|5404.93|0
1630590640000|2021-09-02 13:50:40|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1630590690000|2021-09-02 13:51:30|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1630590710000|2021-09-02 13:51:50|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|5404.57|0
1630590720000|2021-09-02 13:52:00|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|5404.22|0
1630590750000|2021-09-02 13:52:30|5403.86|5403.86|5403.86|5403.86|5403.86|5403.86|5403.86|5403.86|0
1630590760000|2021-09-02 13:52:40|5404.22|5404.22|5405.28|5405.28|5405.28|5405.28|5404.22|5404.22|0
1630590770000|2021-09-02 13:52:50|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|0
1630590780000|2021-09-02 13:53:00|5406.22|5406.22|5405.98|5405.98|5406.22|5406.22|5405.98|5405.98|0
1630590800000|2021-09-02 13:53:20|5405.27|5405.27|5405.5|5405.5|5405.5|5405.5|5405.27|5405.27|0
1630590810000|2021-09-02 13:53:30|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|5405.16|0
1630590830000|2021-09-02 13:53:50|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1630590870000|2021-09-02 13:54:30|5404.45|5404.45|5404.1|5404.1|5404.45|5404.45|5404.1|5404.1|0
1630590890000|2021-09-02 13:54:50|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|5403.76|0
1630590900000|2021-09-02 13:55:00|5403.87|5403.87|5403.4|5403.4|5404.11|5404.11|5403.4|5403.4|0
1630590910000|2021-09-02 13:55:10|5403.04|5403.04|5402.33|5402.33|5403.04|5403.04|5402.33|5402.33|0
1630590950000|2021-09-02 13:55:50|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|5401.27|0
1630590960000|2021-09-02 13:56:00|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|5402.69|0
1630590980000|2021-09-02 13:56:20|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|5403.03|0
1630590990000|2021-09-02 13:56:30|5402.32|5402.32|5401.96|5401.96|5402.32|5402.32|5401.96|5401.96|0
1630591010000|2021-09-02 13:56:50|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|5402.67|0
1630591030000|2021-09-02 13:57:10|5402.33|5402.33|5402.33|5402.33|5402.33|5402.33|5402.33|5402.33|0
1630591070000|2021-09-02 13:57:50|5401.98|5401.98|5402.81|5402.81|5403.04|5403.04|5401.98|5401.98|0
1630591090000|2021-09-02 13:58:10|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|5402.1|0
1630591120000|2021-09-02 13:58:40|5400.68|5400.68|5401.03|5401.03|5401.03|5401.03|5400.68|5400.68|0
1630591130000|2021-09-02 13:58:50|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|5400.79|0
1630591150000|2021-09-02 13:59:10|5400.44|5400.44|5400.08|5400.08|5400.44|5400.44|5400.08|5400.08|0
1630591190000|2021-09-02 13:59:50|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|0
1630591200000|2021-09-02 14:00:00|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|0
1630591220000|2021-09-02 14:00:20|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|5400.44|0
1630591230000|2021-09-02 14:00:30|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|5400.08|0
1630591240000|2021-09-02 14:00:40|5399.73|5399.73|5399.49|5399.49|5399.73|5399.73|5399.49|5399.49|0
1630591320000|2021-09-02 14:02:00|5399.13|5399.13|5399.13|5399.13|5399.13|5399.13|5399.13|5399.13|0
1630591330000|2021-09-02 14:02:10|5399.49|5399.49|5398.78|5398.78|5399.49|5399.49|5398.78|5398.78|0
1630591340000|2021-09-02 14:02:20|5398.42|5398.42|5399.13|5399.13|5399.13|5399.13|5398.42|5398.42|0
1630591350000|2021-09-02 14:02:30|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|5400.2|0
1630591360000|2021-09-02 14:02:40|5400.55|5400.55|5400.55|5400.55|5400.55|5400.55|5400.55|5400.55|0
1630591390000|2021-09-02 14:03:10|5399.84|5399.84|5396.7|5396.7|5399.84|5399.84|5396.35|5396.35|0
1630591400000|2021-09-02 14:03:20|5396.46|5396.46|5396.82|5396.82|5396.82|5396.82|5396.46|5396.46|0
1630591430000|2021-09-02 14:03:50|5396.54|5396.54|5396.3|5396.3|5396.54|5396.54|5396.3|5396.3|0
1630591450000|2021-09-02 14:04:10|5395.23|5395.23|5395.23|5395.23|5395.23|5395.23|5395.23|5395.23|0
1630591460000|2021-09-02 14:04:20|5395.94|5395.94|5396.77|5396.77|5396.77|5396.77|5395.94|5395.94|0
1630591470000|2021-09-02 14:04:30|5396.65|5396.65|5396.54|5396.54|5396.65|5396.65|5396.42|5396.42|0
1630591480000|2021-09-02 14:04:40|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|0
1630591490000|2021-09-02 14:04:50|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1630591500000|2021-09-02 14:05:00|5394.17|5394.17|5394.88|5394.88|5394.88|5394.88|5394.17|5394.17|0
1630591520000|2021-09-02 14:05:20|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|5395.59|0
1630591530000|2021-09-02 14:05:30|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1630591540000|2021-09-02 14:05:40|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|0
1630591550000|2021-09-02 14:05:50|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|0
1630591560000|2021-09-02 14:06:00|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|5396.18|0
1630591570000|2021-09-02 14:06:10|5395.47|5395.47|5395.24|5395.24|5395.59|5395.59|5395.24|5395.24|0
1630591620000|2021-09-02 14:07:00|5395.95|5395.95|5395.95|5395.95|5395.95|5395.95|5395.95|5395.95|0
1630591630000|2021-09-02 14:07:10|5395.24|5395.24|5395.95|5395.95|5395.95|5395.95|5395.24|5395.24|0
1630591660000|2021-09-02 14:07:40|5395.24|5395.24|5393.82|5393.82|5395.24|5395.24|5393.46|5393.46|0
1630591680000|2021-09-02 14:08:00|5391.82|5391.82|5392.19|5392.19|5392.19|5392.19|5391.48|5391.48|0
1630591690000|2021-09-02 14:08:10|5392.53|5392.53|5392.53|5392.53|5392.53|5392.53|5392.53|5392.53|0
1630591700000|2021-09-02 14:08:20|5393.24|5393.24|5393.59|5393.59|5393.59|5393.59|5393.24|5393.24|0
1630591710000|2021-09-02 14:08:30|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|5393.24|0
1630591750000|2021-09-02 14:09:10|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1630591760000|2021-09-02 14:09:20|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|0
1630591780000|2021-09-02 14:09:40|5392.54|5392.54|5392.9|5392.9|5392.9|5392.9|5392.54|5392.54|0
1630591810000|2021-09-02 14:10:10|5393.25|5393.25|5392.9|5392.9|5393.25|5393.25|5392.9|5392.9|0
1630591830000|2021-09-02 14:10:30|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|0
1630591840000|2021-09-02 14:10:40|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|0
1630591850000|2021-09-02 14:10:50|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|0
1630591860000|2021-09-02 14:11:00|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|0
1630591870000|2021-09-02 14:11:10|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|5392.77|0
1630591890000|2021-09-02 14:11:30|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|0
1630591900000|2021-09-02 14:11:40|5393.37|5393.37|5393.37|5393.37|5393.37|5393.37|5393.37|5393.37|0
1630591930000|2021-09-02 14:12:10|5393.02|5393.02|5392.67|5392.67|5393.02|5393.02|5392.67|5392.67|0
1630591940000|2021-09-02 14:12:20|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|5392.39|0
1630591970000|2021-09-02 14:12:50|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|0
1630591990000|2021-09-02 14:13:10|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|0
1630592000000|2021-09-02 14:13:20|5393.46|5393.46|5393.46|5393.46|5393.46|5393.46|5393.46|5393.46|0
1630592010000|2021-09-02 14:13:30|5393.81|5393.81|5394.17|5394.17|5394.17|5394.17|5393.81|5393.81|0
1630592020000|2021-09-02 14:13:40|5394.52|5394.52|5394.76|5394.76|5394.76|5394.76|5394.52|5394.52|0
1630592080000|2021-09-02 14:14:40|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|0
1630592110000|2021-09-02 14:15:10|5394.76|5394.76|5394.76|5394.76|5394.76|5394.76|5394.76|5394.76|0
1630592120000|2021-09-02 14:15:20|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|5394.4|0
1630592130000|2021-09-02 14:15:30|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|0
1630592150000|2021-09-02 14:15:50|5394.33|5394.33|5394.33|5394.33|5394.33|5394.33|5394.33|5394.33|0
1630592180000|2021-09-02 14:16:20|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|5394.68|0
1630592210000|2021-09-02 14:16:50|5395.04|5395.04|5395.04|5395.04|5395.04|5395.04|5395.04|5395.04|0
1630592230000|2021-09-02 14:17:10|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|0
1630592240000|2021-09-02 14:17:20|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|0
1630592280000|2021-09-02 14:18:00|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|5395.51|0
1630592320000|2021-09-02 14:18:40|5395.87|5395.87|5396.22|5396.22|5396.22|5396.22|5395.87|5395.87|0
1630592330000|2021-09-02 14:18:50|5395.87|5395.87|5395.04|5395.04|5395.87|5395.87|5394.68|5394.68|0
1630592350000|2021-09-02 14:19:10|5394.7|5394.7|5393.99|5393.99|5394.7|5394.7|5393.99|5393.99|0
1630592370000|2021-09-02 14:19:30|5393.63|5393.63|5393.63|5393.63|5393.63|5393.63|5393.63|5393.63|0
1630592380000|2021-09-02 14:19:40|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|5393.05|5393.05|0
1630592390000|2021-09-02 14:19:50|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|5393.53|0
1630592400000|2021-09-02 14:20:00|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|5393.29|0
1630592420000|2021-09-02 14:20:20|5394|5394|5394|5394|5394|5394|5394|5394|0
1630592440000|2021-09-02 14:20:40|5392.94|5392.94|5393.29|5393.29|5393.29|5393.29|5392.94|5392.94|0
1630592450000|2021-09-02 14:20:50|5394|5394|5394|5394|5394|5394|5394|5394|0
1630592460000|2021-09-02 14:21:00|5393.29|5393.29|5394|5394|5394|5394|5393.29|5393.29|0
1630592490000|2021-09-02 14:21:30|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1630592500000|2021-09-02 14:21:40|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|0
1630592510000|2021-09-02 14:21:50|5392.82|5392.82|5392.7|5392.7|5392.82|5392.82|5392.7|5392.7|0
1630592520000|2021-09-02 14:22:00|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|0
1630592530000|2021-09-02 14:22:10|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|0
1630592540000|2021-09-02 14:22:20|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|0
1630592550000|2021-09-02 14:22:30|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|0
1630592560000|2021-09-02 14:22:40|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|0
1630592570000|2021-09-02 14:22:50|5392.7|5392.7|5392.7|5392.7|5392.7|5392.7|5392.7|5392.7|0
1630592620000|2021-09-02 14:23:40|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|5392.59|5392.59|0
1630592630000|2021-09-02 14:23:50|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|0
1630592660000|2021-09-02 14:24:20|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|0
1630592670000|2021-09-02 14:24:30|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1630592700000|2021-09-02 14:25:00|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|0
1630592740000|2021-09-02 14:25:40|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1630592780000|2021-09-02 14:26:20|5391.54|5391.54|5390.83|5390.83|5391.54|5391.54|5390.83|5390.83|0
1630592790000|2021-09-02 14:26:30|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1630592810000|2021-09-02 14:26:50|5390.94|5390.94|5391.52|5391.52|5391.99|5391.99|5390.94|5390.94|0
1630592820000|2021-09-02 14:27:00|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|5391.76|0
1630592830000|2021-09-02 14:27:10|5391.52|5391.52|5391.88|5391.88|5391.88|5391.88|5391.52|5391.52|0
1630592850000|2021-09-02 14:27:30|5392.23|5392.23|5391.88|5391.88|5392.23|5392.23|5391.88|5391.88|0
1630592880000|2021-09-02 14:28:00|5391.52|5391.52|5391.17|5391.17|5391.52|5391.52|5391.17|5391.17|0
1630592940000|2021-09-02 14:29:00|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|0
1630592950000|2021-09-02 14:29:10|5390.12|5390.12|5390.12|5390.12|5390.12|5390.12|5390.12|5390.12|0
1630592960000|2021-09-02 14:29:20|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1630592970000|2021-09-02 14:29:30|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|0
1630592980000|2021-09-02 14:29:40|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|0
1630593000000|2021-09-02 14:30:00|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|0
1630593010000|2021-09-02 14:30:10|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|0
1630593020000|2021-09-02 14:30:20|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|5391.88|0
1630593060000|2021-09-02 14:31:00|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1630593080000|2021-09-02 14:31:20|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|0
1630593090000|2021-09-02 14:31:30|5392.94|5392.94|5393.3|5393.3|5393.3|5393.3|5392.94|5392.94|0
1630593110000|2021-09-02 14:31:50|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|0
1630593130000|2021-09-02 14:32:10|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|0
1630593200000|2021-09-02 14:33:20|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|0
1630593210000|2021-09-02 14:33:30|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1630593250000|2021-09-02 14:34:10|5391.18|5391.18|5389.49|5389.49|5391.18|5391.18|5389.49|5389.49|0
1630593260000|2021-09-02 14:34:20|5389.37|5389.37|5389.13|5389.13|5389.37|5389.37|5389.13|5389.13|0
1630593270000|2021-09-02 14:34:30|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|0
1630593280000|2021-09-02 14:34:40|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630593290000|2021-09-02 14:34:50|5388.79|5388.79|5388.2|5388.2|5388.79|5388.79|5388.2|5388.2|0
1630593300000|2021-09-02 14:35:00|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|0
1630593310000|2021-09-02 14:35:10|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|0
1630593330000|2021-09-02 14:35:30|5389.26|5389.26|5388.91|5388.91|5389.26|5389.26|5388.91|5388.91|0
1630593370000|2021-09-02 14:36:10|5388.55|5388.55|5388.2|5388.2|5388.55|5388.55|5388.2|5388.2|0
1630593400000|2021-09-02 14:36:40|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630593440000|2021-09-02 14:37:20|5388.2|5388.2|5388.68|5388.68|5388.68|5388.68|5388.2|5388.2|0
1630593450000|2021-09-02 14:37:30|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1630593460000|2021-09-02 14:37:40|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1630593480000|2021-09-02 14:38:00|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|0
1630593500000|2021-09-02 14:38:20|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1630593540000|2021-09-02 14:39:00|5387.73|5387.73|5387.37|5387.37|5387.73|5387.73|5387.37|5387.37|0
1630593550000|2021-09-02 14:39:10|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|0
1630593570000|2021-09-02 14:39:30|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|0
1630593610000|2021-09-02 14:40:10|5388.32|5388.32|5388.92|5388.92|5388.92|5388.92|5388.32|5388.32|0
1630593650000|2021-09-02 14:40:50|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1630593700000|2021-09-02 14:41:40|5388.44|5388.44|5388.8|5388.8|5388.8|5388.8|5388.44|5388.44|0
1630593740000|2021-09-02 14:42:20|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630593750000|2021-09-02 14:42:30|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|0
1630593760000|2021-09-02 14:42:40|5387.49|5387.49|5387.73|5387.73|5387.73|5387.73|5387.49|5387.49|0
1630593780000|2021-09-02 14:43:00|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630593820000|2021-09-02 14:43:40|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|0
1630593850000|2021-09-02 14:44:10|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|0
1630593860000|2021-09-02 14:44:20|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|0
1630593880000|2021-09-02 14:44:40|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|0
1630593890000|2021-09-02 14:44:50|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1630593900000|2021-09-02 14:45:00|5388.92|5388.92|5389.15|5389.15|5389.15|5389.15|5388.92|5388.92|0
1630593910000|2021-09-02 14:45:10|5389.43|5389.43|5389.15|5389.15|5389.43|5389.43|5389.15|5389.15|0
1630593920000|2021-09-02 14:45:20|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|0
1630593950000|2021-09-02 14:45:50|5389.74|5389.74|5390.26|5390.26|5390.26|5390.26|5389.74|5389.74|0
1630593970000|2021-09-02 14:46:10|5390.54|5390.54|5390.54|5390.54|5391.25|5391.25|5390.54|5390.54|0
1630593990000|2021-09-02 14:46:30|5390.19|5390.19|5390.71|5390.71|5390.71|5390.71|5390.19|5390.19|0
1630594020000|2021-09-02 14:47:00|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1630594050000|2021-09-02 14:47:30|5389.29|5389.29|5390|5390|5390|5390|5389.29|5389.29|0
1630594090000|2021-09-02 14:48:10|5389.29|5389.29|5389.64|5389.64|5389.64|5389.64|5389.29|5389.29|0
1630594110000|2021-09-02 14:48:30|5390|5390|5390|5390|5390|5390|5390|5390|0
1630594140000|2021-09-02 14:49:00|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1630594180000|2021-09-02 14:49:40|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|0
1630594200000|2021-09-02 14:50:00|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|0
1630594210000|2021-09-02 14:50:10|5390.59|5390.59|5390.35|5390.35|5390.59|5390.59|5390.35|5390.35|0
1630594250000|2021-09-02 14:50:50|5390|5390|5390|5390|5390|5390|5390|5390|0
1630594270000|2021-09-02 14:51:10|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1630594290000|2021-09-02 14:51:30|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|5390.71|0
1630594320000|2021-09-02 14:52:00|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|0
1630594380000|2021-09-02 14:53:00|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|0
1630594390000|2021-09-02 14:53:10|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1630594420000|2021-09-02 14:53:40|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1630594450000|2021-09-02 14:54:10|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|5392.13|0
1630594480000|2021-09-02 14:54:40|5391.79|5391.79|5391.79|5391.79|5391.79|5391.79|5391.79|5391.79|0
1630594510000|2021-09-02 14:55:10|5391.43|5391.43|5391.43|5391.43|5391.43|5391.43|5391.43|5391.43|0
1630594520000|2021-09-02 14:55:20|5391.79|5391.79|5391.79|5391.79|5391.79|5391.79|5391.79|5391.79|0
1630594540000|2021-09-02 14:55:40|5391.08|5391.08|5390.72|5390.72|5391.08|5391.08|5390.72|5390.72|0
1630594560000|2021-09-02 14:56:00|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630594620000|2021-09-02 14:57:00|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1630594650000|2021-09-02 14:57:30|5390.37|5390.37|5390.01|5390.01|5390.37|5390.37|5390.01|5390.01|0
1630594690000|2021-09-02 14:58:10|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1630594700000|2021-09-02 14:58:20|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630594720000|2021-09-02 14:58:40|5390.01|5390.01|5389.77|5389.77|5390.01|5390.01|5389.77|5389.77|0
1630594740000|2021-09-02 14:59:00|5388.43|5388.43|5387.57|5387.57|5388.43|5388.43|5387.57|5387.57|0
1630594750000|2021-09-02 14:59:10|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|5387.33|0
1630594760000|2021-09-02 14:59:20|5386.27|5386.27|5386.15|5386.15|5386.27|5386.27|5386.15|5386.15|0
1630594780000|2021-09-02 14:59:40|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|5386.86|0
1630594790000|2021-09-02 14:59:50|5387.21|5387.21|5387.45|5387.45|5387.45|5387.45|5387.21|5387.21|0
1630594800000|2021-09-02 15:00:00|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|5387.57|0
1630594810000|2021-09-02 15:00:10|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|5387.92|0
1630594860000|2021-09-02 15:01:00|5388.28|5388.28|5388.97|5388.97|5388.97|5388.97|5388.28|5388.28|0
1630594900000|2021-09-02 15:01:40|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|0
1630594910000|2021-09-02 15:01:50|5389.21|5389.21|5388.5|5388.5|5389.21|5389.21|5388.5|5388.5|0
1630594920000|2021-09-02 15:02:00|5388.38|5388.38|5388.38|5388.38|5388.38|5388.38|5388.38|5388.38|0
1630594930000|2021-09-02 15:02:10|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1630594950000|2021-09-02 15:02:30|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|0
1630594960000|2021-09-02 15:02:40|5387.2|5387.2|5387.67|5387.67|5387.67|5387.67|5387.2|5387.2|0
1630594970000|2021-09-02 15:02:50|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1630595010000|2021-09-02 15:03:30|5387.55|5387.55|5388.97|5388.97|5388.97|5388.97|5387.55|5387.55|0
1630595020000|2021-09-02 15:03:40|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|5388.62|0
1630595060000|2021-09-02 15:04:20|5388.97|5388.97|5388.97|5388.97|5388.97|5388.97|5388.97|5388.97|0
1630595070000|2021-09-02 15:04:30|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|0
1630595110000|2021-09-02 15:05:10|5389.68|5389.68|5389.34|5389.34|5389.68|5389.68|5389.34|5389.34|0
1630595120000|2021-09-02 15:05:20|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1630595130000|2021-09-02 15:05:30|5389.11|5389.11|5388.75|5388.75|5389.11|5389.11|5388.75|5388.75|0
1630595150000|2021-09-02 15:05:50|5389.11|5389.11|5388.63|5388.63|5389.11|5389.11|5388.63|5388.63|0
1630595160000|2021-09-02 15:06:00|5388.28|5388.28|5388.04|5388.04|5388.28|5388.28|5388.04|5388.04|0
1630595180000|2021-09-02 15:06:20|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1630595200000|2021-09-02 15:06:40|5389.11|5389.11|5389.46|5389.46|5389.46|5389.46|5389.11|5389.11|0
1630595210000|2021-09-02 15:06:50|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1630595220000|2021-09-02 15:07:00|5389.46|5389.46|5389.82|5389.82|5389.82|5389.82|5389.46|5389.46|0
1630595230000|2021-09-02 15:07:10|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1630595260000|2021-09-02 15:07:40|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1630595270000|2021-09-02 15:07:50|5389.82|5389.82|5389.46|5389.46|5389.82|5389.82|5389.46|5389.46|0
1630595280000|2021-09-02 15:08:00|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|5389.11|0
1630595310000|2021-09-02 15:08:30|5389.46|5389.46|5390.17|5390.17|5390.53|5390.53|5389.46|5389.46|0
1630595320000|2021-09-02 15:08:40|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|5389.46|0
1630595330000|2021-09-02 15:08:50|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1630595350000|2021-09-02 15:09:10|5389.34|5389.34|5388.99|5388.99|5389.34|5389.34|5388.99|5388.99|0
1630595390000|2021-09-02 15:09:50|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|0
1630595400000|2021-09-02 15:10:00|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|5388.04|0
1630595410000|2021-09-02 15:10:10|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|0
1630595460000|2021-09-02 15:11:00|5388.04|5388.04|5388.4|5388.4|5388.4|5388.4|5388.04|5388.04|0
1630595520000|2021-09-02 15:12:00|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1630595530000|2021-09-02 15:12:10|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1630595550000|2021-09-02 15:12:30|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1630595560000|2021-09-02 15:12:40|5389.03|5389.03|5389.27|5389.27|5389.27|5389.27|5389.03|5389.03|0
1630595570000|2021-09-02 15:12:50|5389.55|5389.55|5389.19|5389.19|5389.55|5389.55|5389.19|5389.19|0
1630595580000|2021-09-02 15:13:00|5389.31|5389.31|5389.31|5389.31|5389.31|5389.31|5389.31|5389.31|0
1630595590000|2021-09-02 15:13:10|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1630595610000|2021-09-02 15:13:30|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1630595640000|2021-09-02 15:14:00|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|0
1630595690000|2021-09-02 15:14:50|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|0
1630595700000|2021-09-02 15:15:00|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|0
1630595710000|2021-09-02 15:15:10|5389.92|5389.92|5390.26|5390.26|5390.26|5390.26|5389.92|5389.92|0
1630595780000|2021-09-02 15:16:20|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|0
1630595810000|2021-09-02 15:16:50|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|5390.97|0
1630595820000|2021-09-02 15:17:00|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|0
1630595830000|2021-09-02 15:17:10|5390.97|5390.97|5391.45|5391.45|5391.45|5391.45|5390.97|5390.97|0
1630595840000|2021-09-02 15:17:20|5391.73|5391.73|5391.37|5391.37|5391.73|5391.73|5391.37|5391.37|0
1630595900000|2021-09-02 15:18:20|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|5391.73|0
1630595910000|2021-09-02 15:18:30|5392.08|5392.08|5392.67|5392.67|5392.67|5392.67|5392.08|5392.08|0
1630595920000|2021-09-02 15:18:40|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|0
1630595940000|2021-09-02 15:19:00|5392.57|5392.57|5393.21|5393.21|5393.21|5393.21|5392.57|5392.57|0
1630595960000|2021-09-02 15:19:20|5393.49|5393.49|5393.85|5393.85|5393.85|5393.85|5393.49|5393.49|0
1630595970000|2021-09-02 15:19:30|5393.14|5393.14|5393.83|5393.83|5393.83|5393.83|5393.14|5393.14|0
1630595980000|2021-09-02 15:19:40|5394.17|5394.17|5394.16|5394.16|5394.17|5394.17|5393.82|5393.82|0
1630595990000|2021-09-02 15:19:50|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|0
1630596000000|2021-09-02 15:20:00|5395.15|5395.15|5394.09|5394.09|5395.15|5395.15|5394.09|5394.09|0
1630596010000|2021-09-02 15:20:10|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|5393.75|0
1630596020000|2021-09-02 15:20:20|5393.51|5393.51|5392.81|5392.81|5393.51|5393.51|5392.46|5392.46|0
1630596030000|2021-09-02 15:20:30|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|5393.17|0
1630596050000|2021-09-02 15:20:50|5392.81|5392.81|5392.81|5392.81|5392.81|5392.81|5392.81|5392.81|0
1630596070000|2021-09-02 15:21:10|5392.47|5392.47|5392.81|5392.81|5392.81|5392.81|5392.47|5392.47|0
1630596080000|2021-09-02 15:21:20|5392.46|5392.46|5392.46|5392.46|5392.46|5392.46|5392.46|5392.46|0
1630596090000|2021-09-02 15:21:30|5392.81|5392.81|5392.46|5392.46|5392.81|5392.81|5392.46|5392.46|0
1630596110000|2021-09-02 15:21:50|5392.1|5392.1|5391.75|5391.75|5392.1|5392.1|5391.39|5391.39|0
1630596120000|2021-09-02 15:22:00|5392.1|5392.1|5392.81|5392.81|5392.81|5392.81|5392.1|5392.1|0
1630596140000|2021-09-02 15:22:20|5392.46|5392.46|5392.34|5392.34|5392.69|5392.69|5392.34|5392.34|0
1630596150000|2021-09-02 15:22:30|5392.69|5392.69|5392.69|5392.69|5392.69|5392.69|5392.69|5392.69|0
1630596160000|2021-09-02 15:22:40|5392.81|5392.81|5392.57|5392.57|5392.81|5392.81|5392.57|5392.57|0
1630596170000|2021-09-02 15:22:50|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|0
1630596190000|2021-09-02 15:23:10|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|5392.57|0
1630596210000|2021-09-02 15:23:30|5392.91|5392.91|5393.62|5393.62|5393.62|5393.62|5392.91|5392.91|0
1630596220000|2021-09-02 15:23:40|5393.86|5393.86|5394.2|5394.2|5394.2|5394.2|5393.62|5393.62|0
1630596230000|2021-09-02 15:23:50|5393.96|5393.96|5393.73|5393.73|5393.96|5393.96|5393.61|5393.61|0
1630596240000|2021-09-02 15:24:00|5393.61|5393.61|5393.25|5393.25|5393.61|5393.61|5393.25|5393.25|0
1630596270000|2021-09-02 15:24:30|5392.9|5392.9|5393.25|5393.25|5393.25|5393.25|5392.9|5392.9|0
1630596280000|2021-09-02 15:24:40|5392.91|5392.91|5392.56|5392.56|5392.91|5392.91|5392.22|5392.22|0
1630596290000|2021-09-02 15:24:50|5392.9|5392.9|5393.94|5393.94|5393.94|5393.94|5392.9|5392.9|0
1630596300000|2021-09-02 15:25:00|5394.22|5394.22|5393.88|5393.88|5394.22|5394.22|5393.88|5393.88|0
1630596310000|2021-09-02 15:25:10|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|5395.3|0
1630596320000|2021-09-02 15:25:20|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|5394.59|0
1630596330000|2021-09-02 15:25:30|5394.83|5394.83|5394.37|5394.37|5394.83|5394.83|5394.37|5394.37|0
1630596340000|2021-09-02 15:25:40|5394.01|5394.01|5393.3|5393.3|5394.01|5394.01|5393.3|5393.3|0
1630596350000|2021-09-02 15:25:50|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|5393.06|0
1630596380000|2021-09-02 15:26:20|5392.71|5392.71|5391.89|5391.89|5392.71|5392.71|5391.41|5391.41|0
1630596390000|2021-09-02 15:26:30|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|0
1630596400000|2021-09-02 15:26:40|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|5391.89|0
1630596410000|2021-09-02 15:26:50|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|5391.54|0
1630596420000|2021-09-02 15:27:00|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|5391.18|0
1630596430000|2021-09-02 15:27:10|5390.83|5390.83|5391.18|5391.18|5391.54|5391.54|5390.83|5390.83|0
1630596440000|2021-09-02 15:27:20|5390.9|5390.9|5390.89|5390.89|5390.9|5390.9|5390.55|5390.55|0
1630596450000|2021-09-02 15:27:30|5391.24|5391.24|5391.94|5391.94|5392.28|5392.28|5391.24|5391.24|0
1630596460000|2021-09-02 15:27:40|5392.65|5392.65|5392.93|5392.93|5392.93|5392.93|5392.65|5392.65|0
1630596470000|2021-09-02 15:27:50|5393.17|5393.17|5392.82|5392.82|5393.17|5393.17|5392.82|5392.82|0
1630596480000|2021-09-02 15:28:00|5393.17|5393.17|5393.51|5393.51|5393.51|5393.51|5393.17|5393.17|0
1630596490000|2021-09-02 15:28:10|5393.87|5393.87|5393.87|5393.87|5393.87|5393.87|5393.87|5393.87|0
1630596500000|2021-09-02 15:28:20|5394.1|5394.1|5394.39|5394.39|5394.62|5394.62|5394.1|5394.1|0
1630596510000|2021-09-02 15:28:30|5395.1|5395.1|5395.68|5395.68|5395.68|5395.68|5395.1|5395.1|0
1630596520000|2021-09-02 15:28:40|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|0
1630596530000|2021-09-02 15:28:50|5396.31|5396.31|5396.67|5396.67|5396.67|5396.67|5396.31|5396.31|0
1630596540000|2021-09-02 15:29:00|5396.9|5396.9|5397.01|5397.01|5397.01|5397.01|5396.67|5396.67|0
1630596560000|2021-09-02 15:29:20|5397.25|5397.25|5397.72|5397.72|5397.72|5397.72|5397.25|5397.25|0
1630596570000|2021-09-02 15:29:30|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|5398.43|0
1630596580000|2021-09-02 15:29:40|5398.09|5398.09|5401.3|5401.3|5401.3|5401.3|5397.97|5397.97|0
1630596590000|2021-09-02 15:29:50|5400.96|5400.96|5400.12|5400.12|5401.31|5401.31|5399.54|5399.54|0
1630653300000|2021-09-03 07:15:00|5413.99|5413.99|5414.67|5414.67|5414.67|5414.67|5413.99|5413.99|0
1630653310000|2021-09-03 07:15:10|5414.43|5414.43|5415.14|5415.14|5415.14|5415.14|5414.43|5414.43|0
1630653320000|2021-09-03 07:15:20|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|5415.83|0
1630653330000|2021-09-03 07:15:30|5416.11|5416.11|5416.11|5416.11|5416.11|5416.11|5416.11|5416.11|0
1630653340000|2021-09-03 07:15:40|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|5417.13|0
1630653370000|2021-09-03 07:16:10|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|5416.77|0
1630653380000|2021-09-03 07:16:20|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|5417.49|0
1630653390000|2021-09-03 07:16:30|5417.73|5417.73|5417.14|5417.14|5418.08|5418.08|5417.14|5417.14|0
1630653420000|2021-09-03 07:17:00|5417.61|5417.61|5418.13|5418.13|5418.13|5418.13|5417.61|5417.61|0
1630653440000|2021-09-03 07:17:20|5418.41|5418.41|5418.41|5418.41|5418.41|5418.41|5418.41|5418.41|0
1630653460000|2021-09-03 07:17:40|5418.69|5418.69|5421.18|5421.18|5421.18|5421.18|5418.69|5418.69|0
1630653480000|2021-09-03 07:18:00|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|5420.9|0
1630653490000|2021-09-03 07:18:10|5420.62|5420.62|5420.34|5420.34|5420.62|5420.62|5420.34|5420.34|0
1630653500000|2021-09-03 07:18:20|5421.05|5421.05|5421.05|5421.05|5421.05|5421.05|5421.05|5421.05|0
1630653510000|2021-09-03 07:18:30|5421.33|5421.33|5421.05|5421.05|5421.33|5421.33|5421.05|5421.05|0
1630653530000|2021-09-03 07:18:50|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|5420.7|0
1630653540000|2021-09-03 07:19:00|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|5419.99|0
1630653550000|2021-09-03 07:19:10|5419.63|5419.63|5419.63|5419.63|5419.63|5419.63|5419.63|5419.63|0
1630653570000|2021-09-03 07:19:30|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|5420.34|0
1630653600000|2021-09-03 07:20:00|5419.63|5419.63|5419.74|5419.74|5419.74|5419.74|5419.63|5419.63|0
1630653640000|2021-09-03 07:20:40|5419.5|5419.5|5419.5|5419.5|5419.5|5419.5|5419.5|5419.5|0
1630653660000|2021-09-03 07:21:00|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|5419.22|0
1630653670000|2021-09-03 07:21:10|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|5418.88|0
1630653690000|2021-09-03 07:21:30|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|5419.23|0
1630653720000|2021-09-03 07:22:00|5419.57|5419.57|5420.64|5420.64|5420.64|5420.64|5419.57|5419.57|0
1630653800000|2021-09-03 07:23:20|5420.28|5420.28|5420.28|5420.28|5420.28|5420.28|5420.28|5420.28|0
1630653820000|2021-09-03 07:23:40|5420.64|5420.64|5420.64|5420.64|5420.64|5420.64|5420.64|5420.64|0
1630653830000|2021-09-03 07:23:50|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|5420.99|0
1630653840000|2021-09-03 07:24:00|5421.35|5421.35|5422.06|5422.06|5422.06|5422.06|5421.35|5421.35|0
1630653850000|2021-09-03 07:24:10|5421.7|5421.7|5421.7|5421.7|5421.7|5421.7|5421.7|5421.7|0
1630653880000|2021-09-03 07:24:40|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|0
1630653900000|2021-09-03 07:25:00|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|5421.72|0
1630653910000|2021-09-03 07:25:10|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|5420.3|0
1630653920000|2021-09-03 07:25:20|5419.94|5419.94|5419.94|5419.94|5419.94|5419.94|5419.94|5419.94|0
1630653960000|2021-09-03 07:26:00|5420.3|5420.3|5419.82|5419.82|5420.3|5420.3|5419.82|5419.82|0
1630654010000|2021-09-03 07:26:50|5420.17|5420.17|5419.94|5419.94|5420.17|5420.17|5419.82|5419.82|0
1630654020000|2021-09-03 07:27:00|5420.42|5420.42|5421.24|5421.24|5421.24|5421.24|5420.42|5420.42|0
1630654030000|2021-09-03 07:27:10|5421.95|5421.95|5422.07|5422.07|5422.07|5422.07|5421.71|5421.71|0
1630654040000|2021-09-03 07:27:20|5421.36|5421.36|5421.36|5421.36|5421.36|5421.36|5421.25|5421.25|0
1630654060000|2021-09-03 07:27:40|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|5421.01|0
1630654080000|2021-09-03 07:28:00|5420.65|5420.65|5419.36|5419.36|5420.65|5420.65|5419.36|5419.36|0
1630654090000|2021-09-03 07:28:10|5419.02|5419.02|5418.78|5418.78|5419.02|5419.02|5418.78|5418.78|0
1630654110000|2021-09-03 07:28:30|5418.5|5418.5|5418.03|5418.03|5418.5|5418.5|5417.79|5417.79|0
1630654140000|2021-09-03 07:29:00|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|5418.27|0
1630654160000|2021-09-03 07:29:20|5418.51|5418.51|5418.51|5418.51|5418.51|5418.51|5418.51|5418.51|0
1630654170000|2021-09-03 07:29:30|5418.79|5418.79|5418.88|5418.88|5418.88|5418.88|5418.32|5418.32|0
1630654180000|2021-09-03 07:29:40|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|5418.65|0
1630654230000|2021-09-03 07:30:30|5418.18|5418.18|5418.18|5418.18|5418.18|5418.18|5418.18|5418.18|0
1630654270000|2021-09-03 07:31:10|5418.89|5418.89|5418.89|5418.89|5418.89|5418.89|5418.89|5418.89|0
1630654290000|2021-09-03 07:31:30|5418.65|5418.65|5418.53|5418.53|5418.65|5418.65|5418.53|5418.53|0
1630654310000|2021-09-03 07:31:50|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|5419.01|0
1630654320000|2021-09-03 07:32:00|5419.35|5419.35|5419.35|5419.35|5419.35|5419.35|5419.35|5419.35|0
1630654350000|2021-09-03 07:32:30|5419.95|5419.95|5420.86|5420.86|5420.86|5420.86|5419.95|5419.95|0
1630654360000|2021-09-03 07:32:40|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|5421.1|0
1630654380000|2021-09-03 07:33:00|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|5421.22|0
1630654420000|2021-09-03 07:33:40|5420.15|5420.15|5419.44|5419.44|5420.15|5420.15|5419.44|5419.44|0
1630654430000|2021-09-03 07:33:50|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1630654450000|2021-09-03 07:34:10|5418.73|5418.73|5418.73|5418.73|5418.73|5418.73|5418.73|5418.73|0
1630654460000|2021-09-03 07:34:20|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1630654470000|2021-09-03 07:34:30|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|5419.33|0
1630654480000|2021-09-03 07:34:40|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|5419.09|0
1630654490000|2021-09-03 07:34:50|5418.86|5418.86|5418.86|5418.86|5418.86|5418.86|5418.86|5418.86|0
1630654500000|2021-09-03 07:35:00|5418.15|5418.15|5417.44|5417.44|5418.15|5418.15|5417.44|5417.44|0
1630654510000|2021-09-03 07:35:10|5417.1|5417.1|5416.86|5416.86|5417.1|5417.1|5416.86|5416.86|0
1630654540000|2021-09-03 07:35:40|5417.1|5417.1|5417.45|5417.45|5417.45|5417.45|5417.1|5417.1|0
1630654560000|2021-09-03 07:36:00|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|0
1630654570000|2021-09-03 07:36:10|5417.44|5417.44|5417.44|5417.44|5417.44|5417.44|5417.44|5417.44|0
1630654580000|2021-09-03 07:36:20|5417.79|5417.79|5419.06|5419.06|5419.06|5419.06|5417.79|5417.79|0
1630654600000|2021-09-03 07:36:40|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|5419.4|0
1630654620000|2021-09-03 07:37:00|5419.12|5419.12|5418.77|5418.77|5419.12|5419.12|5418.77|5418.77|0
1630654640000|2021-09-03 07:37:20|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|5418.49|0
1630654670000|2021-09-03 07:37:50|5416.35|5416.35|5415.67|5415.67|5416.35|5416.35|5415.67|5415.67|0
1630654690000|2021-09-03 07:38:10|5415.79|5415.79|5415.79|5415.79|5415.79|5415.79|5415.79|5415.79|0
1630654720000|2021-09-03 07:38:40|5412.59|5412.59|5412.47|5412.47|5412.59|5412.59|5412.47|5412.47|0
1630654740000|2021-09-03 07:39:00|5411.41|5411.41|5412.02|5412.02|5412.13|5412.13|5411.07|5411.07|0
1630654760000|2021-09-03 07:39:20|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|5411.54|0
1630654790000|2021-09-03 07:39:50|5411.78|5411.78|5411.78|5411.78|5411.78|5411.78|5411.78|5411.78|0
1630654860000|2021-09-03 07:41:00|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|5412.13|0
1630654890000|2021-09-03 07:41:30|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|5411.79|0
1630654900000|2021-09-03 07:41:40|5411.55|5411.55|5411.55|5411.55|5411.55|5411.55|5411.55|5411.55|0
1630654940000|2021-09-03 07:42:20|5412.26|5412.26|5413.29|5413.29|5413.29|5413.29|5412.26|5412.26|0
1630654960000|2021-09-03 07:42:40|5414|5414|5413.64|5413.64|5414|5414|5413.64|5413.64|0
1630655070000|2021-09-03 07:44:30|5414.12|5414.12|5414.35|5414.35|5414.35|5414.35|5414.12|5414.12|0
1630655080000|2021-09-03 07:44:40|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|0
1630655110000|2021-09-03 07:45:10|5414.93|5414.93|5416.71|5416.71|5416.71|5416.71|5414.93|5414.93|0
1630655120000|2021-09-03 07:45:20|5416.35|5416.35|5415.64|5415.64|5416.35|5416.35|5415.64|5415.64|0
1630655150000|2021-09-03 07:45:50|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|5416.35|0
1630655190000|2021-09-03 07:46:30|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|5415.29|0
1630655230000|2021-09-03 07:47:10|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|0
1630655240000|2021-09-03 07:47:20|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1630655250000|2021-09-03 07:47:30|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|0
1630655270000|2021-09-03 07:47:50|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|5414.12|0
1630655290000|2021-09-03 07:48:10|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|0
1630655310000|2021-09-03 07:48:30|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1630655340000|2021-09-03 07:49:00|5416.12|5416.12|5416.71|5416.71|5416.71|5416.71|5416.12|5416.12|0
1630655360000|2021-09-03 07:49:20|5416.36|5416.36|5416.6|5416.6|5416.6|5416.6|5416.36|5416.36|0
1630655370000|2021-09-03 07:49:30|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|0
1630655380000|2021-09-03 07:49:40|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|5417.29|0
1630655390000|2021-09-03 07:49:50|5416.58|5416.58|5416.34|5416.34|5416.58|5416.58|5416.34|5416.34|0
1630655400000|2021-09-03 07:50:00|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|5415.28|0
1630655430000|2021-09-03 07:50:30|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|5414.92|0
1630655480000|2021-09-03 07:51:20|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|5415.63|0
1630655500000|2021-09-03 07:51:40|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|5415.39|0
1630655520000|2021-09-03 07:52:00|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|5415.05|0
1630655550000|2021-09-03 07:52:30|5415.33|5415.33|5415.33|5415.33|5415.33|5415.33|5415.33|5415.33|0
1630655620000|2021-09-03 07:53:40|5416.04|5416.04|5416.04|5416.04|5416.04|5416.04|5416.04|5416.04|0
1630655640000|2021-09-03 07:54:00|5415.8|5415.8|5413.45|5413.45|5415.8|5415.8|5413.45|5413.45|0
1630655650000|2021-09-03 07:54:10|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|5413.09|0
1630655660000|2021-09-03 07:54:20|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|5412.86|0
1630655700000|2021-09-03 07:55:00|5413.92|5413.92|5414.28|5414.28|5414.28|5414.28|5413.92|5413.92|0
1630655720000|2021-09-03 07:55:20|5414|5414|5413.4|5413.4|5414|5414|5413.4|5413.4|0
1630655760000|2021-09-03 07:56:00|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|5413.05|0
1630655820000|2021-09-03 07:57:00|5411.27|5411.27|5409.93|5409.93|5411.27|5411.27|5409.93|5409.93|0
1630655870000|2021-09-03 07:57:50|5410.17|5410.17|5410.51|5410.51|5410.51|5410.51|5410.17|5410.17|0
1630655900000|2021-09-03 07:58:20|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|0
1630655910000|2021-09-03 07:58:30|5410.75|5410.75|5410.75|5410.75|5410.75|5410.75|5410.75|5410.75|0
1630655950000|2021-09-03 07:59:10|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|5411.09|0
1630655990000|2021-09-03 07:59:50|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|0
1630656000000|2021-09-03 08:00:00|5413.93|5413.93|5413.59|5413.59|5413.93|5413.93|5413.59|5413.59|0
1630656030000|2021-09-03 08:00:30|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|5413.83|0
1630656070000|2021-09-03 08:01:10|5412.76|5412.76|5412.52|5412.52|5412.76|5412.76|5412.52|5412.52|0
1630656080000|2021-09-03 08:01:20|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|0
1630656090000|2021-09-03 08:01:30|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|0
1630656110000|2021-09-03 08:01:50|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|5412.88|0
1630656150000|2021-09-03 08:02:30|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|5413.59|0
1630656160000|2021-09-03 08:02:40|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|5413.23|0
1630656200000|2021-09-03 08:03:20|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|5413.71|0
1630656210000|2021-09-03 08:03:30|5414.42|5414.42|5414.66|5414.66|5414.66|5414.66|5414.42|5414.42|0
1630656230000|2021-09-03 08:03:50|5414.89|5414.89|5415.01|5415.01|5415.01|5415.01|5414.89|5414.89|0
1630656240000|2021-09-03 08:04:00|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|5415.37|0
1630656250000|2021-09-03 08:04:10|5414.66|5414.66|5413.95|5413.95|5414.66|5414.66|5413.95|5413.95|0
1630656260000|2021-09-03 08:04:20|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|5414.29|0
1630656390000|2021-09-03 08:06:30|5414.53|5414.53|5414.53|5414.53|5414.53|5414.53|5414.53|5414.53|0
1630656410000|2021-09-03 08:06:50|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|5414.64|0
1630656470000|2021-09-03 08:07:50|5413.96|5413.96|5413.96|5413.96|5413.96|5413.96|5413.96|5413.96|0
1630656590000|2021-09-03 08:09:50|5413.61|5413.61|5413.96|5413.96|5413.96|5413.96|5413.61|5413.61|0
1630656600000|2021-09-03 08:10:00|5414.08|5414.08|5414.32|5414.32|5414.32|5414.32|5414.08|5414.08|0
1630656640000|2021-09-03 08:10:40|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|5414.55|0
1630656660000|2021-09-03 08:11:00|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|0
1630656680000|2021-09-03 08:11:20|5413.97|5413.97|5413.97|5413.97|5413.97|5413.97|5413.97|5413.97|0
1630656720000|2021-09-03 08:12:00|5413.63|5413.63|5410.86|5410.86|5413.63|5413.63|5410.86|5410.86|0
1630656740000|2021-09-03 08:12:20|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|5410.98|0
1630656770000|2021-09-03 08:12:50|5411.26|5411.26|5411.5|5411.5|5411.5|5411.5|5411.26|5411.26|0
1630656780000|2021-09-03 08:13:00|5411.61|5411.61|5411.61|5411.61|5411.61|5411.61|5411.61|5411.61|0
1630656800000|2021-09-03 08:13:20|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|5411.5|0
1630656820000|2021-09-03 08:13:40|5411.84|5411.84|5412.08|5412.08|5412.08|5412.08|5411.84|5411.84|0
1630656870000|2021-09-03 08:14:30|5411.96|5411.96|5412.08|5412.08|5412.08|5412.08|5411.96|5411.96|0
1630656890000|2021-09-03 08:14:50|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|5412.32|0
1630656900000|2021-09-03 08:15:00|5412.66|5412.66|5413.01|5413.01|5413.01|5413.01|5412.66|5412.66|0
1630656920000|2021-09-03 08:15:20|5412.33|5412.33|5411.99|5411.99|5412.33|5412.33|5411.65|5411.65|0
1630656930000|2021-09-03 08:15:30|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|5411.63|0
1630656940000|2021-09-03 08:15:40|5412.34|5412.34|5412.7|5412.7|5412.7|5412.7|5412.34|5412.34|0
1630656960000|2021-09-03 08:16:00|5413.04|5413.04|5413.04|5413.04|5413.04|5413.04|5413.04|5413.04|0
1630656970000|2021-09-03 08:16:10|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|5412.8|0
1630656980000|2021-09-03 08:16:20|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|5412.46|0
1630656990000|2021-09-03 08:16:30|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|5412.12|0
1630657010000|2021-09-03 08:16:50|5412.24|5412.24|5412.24|5412.24|5412.24|5412.24|5412.24|5412.24|0
1630657020000|2021-09-03 08:17:00|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|0
1630657030000|2021-09-03 08:17:10|5412.24|5412.24|5411.29|5411.29|5412.24|5412.24|5411.29|5411.29|0
1630657040000|2021-09-03 08:17:20|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|5411.64|0
1630657050000|2021-09-03 08:17:30|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|0
1630657060000|2021-09-03 08:17:40|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|0
1630657130000|2021-09-03 08:18:50|5412|5412|5412|5412|5412|5412|5412|5412|0
1630657140000|2021-09-03 08:19:00|5412.71|5412.71|5411.64|5411.64|5412.71|5412.71|5411.64|5411.64|0
1630657180000|2021-09-03 08:19:40|5411.76|5411.76|5411.76|5411.76|5411.76|5411.76|5411.76|5411.76|0
1630657210000|2021-09-03 08:20:10|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|5411.28|0
1630657260000|2021-09-03 08:21:00|5410.94|5410.94|5411.65|5411.65|5411.65|5411.65|5410.94|5410.94|0
1630657320000|2021-09-03 08:22:00|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|5412.36|0
1630657350000|2021-09-03 08:22:30|5412.7|5412.7|5414.48|5414.48|5414.48|5414.48|5412.7|5412.7|0
1630657360000|2021-09-03 08:22:40|5415.54|5415.54|5414.48|5414.48|5415.54|5415.54|5414.48|5414.48|0
1630657430000|2021-09-03 08:23:50|5414.82|5414.82|5414.11|5414.11|5414.82|5414.82|5414.11|5414.11|0
1630657470000|2021-09-03 08:24:30|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|0
1630657490000|2021-09-03 08:24:50|5413.78|5413.78|5413.78|5413.78|5413.78|5413.78|5413.78|5413.78|0
1630657520000|2021-09-03 08:25:20|5413.07|5413.07|5413.07|5413.07|5413.07|5413.07|5413.07|5413.07|0
1630657530000|2021-09-03 08:25:30|5412.72|5412.72|5412.72|5412.72|5412.72|5412.72|5412.72|5412.72|0
1630657540000|2021-09-03 08:25:40|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|5412.01|0
1630657560000|2021-09-03 08:26:00|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|5411.67|0
1630657580000|2021-09-03 08:26:20|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|0
1630657600000|2021-09-03 08:26:40|5411.09|5411.09|5410.99|5410.99|5411.09|5411.09|5410.99|5410.99|0
1630657610000|2021-09-03 08:26:50|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|5411.7|0
1630657640000|2021-09-03 08:27:20|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|5410.99|0
1630657670000|2021-09-03 08:27:50|5410.75|5410.75|5410.99|5410.99|5410.99|5410.99|5410.75|5410.75|0
1630657680000|2021-09-03 08:28:00|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|5410.64|0
1630657690000|2021-09-03 08:28:10|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|0
1630657710000|2021-09-03 08:28:30|5410.05|5410.05|5411.12|5411.12|5411.12|5411.12|5410.05|5410.05|0
1630657770000|2021-09-03 08:29:30|5410.41|5410.41|5410.41|5410.41|5410.41|5410.41|5410.41|5410.41|0
1630657790000|2021-09-03 08:29:50|5411.11|5411.11|5410.76|5410.76|5411.11|5411.11|5410.76|5410.76|0
1630657850000|2021-09-03 08:30:50|5411.83|5411.83|5411.12|5411.12|5411.83|5411.83|5411.12|5411.12|0
1630657890000|2021-09-03 08:31:30|5411.47|5411.47|5411.83|5411.83|5411.83|5411.83|5411.47|5411.47|0
1630657900000|2021-09-03 08:31:40|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|0
1630657910000|2021-09-03 08:31:50|5411.4|5411.4|5411.4|5411.4|5411.4|5411.4|5411.4|5411.4|0
1630657920000|2021-09-03 08:32:00|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|0
1630657940000|2021-09-03 08:32:20|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|0
1630657950000|2021-09-03 08:32:30|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|5411.12|0
1630657980000|2021-09-03 08:33:00|5410.76|5410.76|5410.76|5410.76|5411|5411|5410.76|5410.76|0
1630657990000|2021-09-03 08:33:10|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|5411.11|0
1630658100000|2021-09-03 08:35:00|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|0
1630658110000|2021-09-03 08:35:10|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|5410.42|0
1630658120000|2021-09-03 08:35:20|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|5410.54|0
1630658140000|2021-09-03 08:35:40|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|5410.65|0
1630658180000|2021-09-03 08:36:20|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|5411.01|0
1630658220000|2021-09-03 08:37:00|5410.65|5410.65|5410.3|5410.3|5410.65|5410.65|5410.3|5410.3|0
1630658270000|2021-09-03 08:37:50|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|5411.72|0
1630658290000|2021-09-03 08:38:10|5412.06|5412.06|5412.41|5412.41|5412.41|5412.41|5412.06|5412.06|0
1630658310000|2021-09-03 08:38:30|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|5412.06|0
1630658330000|2021-09-03 08:38:50|5412.17|5412.17|5412.53|5412.53|5412.53|5412.53|5412.17|5412.17|0
1630658340000|2021-09-03 08:39:00|5412.41|5412.41|5412.41|5412.41|5412.41|5412.41|5412.41|5412.41|0
1630658390000|2021-09-03 08:39:50|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|5412.05|0
1630658400000|2021-09-03 08:40:00|5411.7|5411.7|5411.02|5411.02|5411.7|5411.7|5411.02|5411.02|0
1630658420000|2021-09-03 08:40:20|5411.37|5411.37|5411.37|5411.37|5411.37|5411.37|5411.37|5411.37|0
1630658440000|2021-09-03 08:40:40|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|0
1630658460000|2021-09-03 08:41:00|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|5410.97|0
1630658470000|2021-09-03 08:41:10|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|5411.68|0
1630658510000|2021-09-03 08:41:50|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|5411.33|0
1630658580000|2021-09-03 08:43:00|5410.97|5410.97|5410.74|5410.74|5410.97|5410.97|5410.62|5410.62|0
1630658640000|2021-09-03 08:44:00|5410.46|5410.46|5408.17|5408.17|5410.46|5410.46|5408.17|5408.17|0
1630658650000|2021-09-03 08:44:10|5408.41|5408.41|5408.65|5408.65|5408.65|5408.65|5408.41|5408.41|0
1630658660000|2021-09-03 08:44:20|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|5408.41|0
1630658680000|2021-09-03 08:44:40|5407.7|5407.7|5407.34|5407.34|5407.7|5407.7|5407.34|5407.34|0
1630658690000|2021-09-03 08:44:50|5407.7|5407.7|5407.46|5407.46|5407.7|5407.7|5407.46|5407.46|0
1630658720000|2021-09-03 08:45:20|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|5407.82|0
1630658840000|2021-09-03 08:47:20|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|5408.88|0
1630658850000|2021-09-03 08:47:30|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1630658860000|2021-09-03 08:47:40|5408.87|5408.87|5409.1|5409.1|5409.1|5409.1|5408.87|5408.87|0
1630658900000|2021-09-03 08:48:20|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|5408.75|0
1630658930000|2021-09-03 08:48:50|5408.51|5408.51|5408.28|5408.28|5408.51|5408.51|5408.28|5408.28|0
1630659000000|2021-09-03 08:50:00|5408.4|5408.4|5408.06|5408.06|5408.4|5408.4|5408.06|5408.06|0
1630659010000|2021-09-03 08:50:10|5407.7|5407.7|5407.82|5407.82|5407.94|5407.94|5407.58|5407.58|0
1630659020000|2021-09-03 08:50:20|5407.58|5407.58|5407.22|5407.22|5407.58|5407.58|5407.22|5407.22|0
1630659070000|2021-09-03 08:51:10|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|5407.1|0
1630659130000|2021-09-03 08:52:10|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|5406.86|0
1630659150000|2021-09-03 08:52:30|5406.58|5406.58|5406.94|5406.94|5406.94|5406.94|5406.58|5406.58|0
1630659180000|2021-09-03 08:53:00|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|5406.7|0
1630659210000|2021-09-03 08:53:30|5406.35|5406.35|5405.31|5405.31|5406.35|5406.35|5405.31|5405.31|0
1630659230000|2021-09-03 08:53:50|5405.07|5405.07|5405.19|5405.19|5405.19|5405.19|5405.07|5405.07|0
1630659240000|2021-09-03 08:54:00|5405.07|5405.07|5404.72|5404.72|5405.07|5405.07|5404.36|5404.36|0
1630659250000|2021-09-03 08:54:10|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|5405.43|0
1630659280000|2021-09-03 08:54:40|5405.66|5405.66|5404.95|5404.95|5405.66|5405.66|5404.95|5404.95|0
1630659300000|2021-09-03 08:55:00|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1630659310000|2021-09-03 08:55:10|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|5405.9|0
1630659320000|2021-09-03 08:55:20|5406.02|5406.02|5406.61|5406.61|5406.61|5406.61|5406.02|5406.02|0
1630659330000|2021-09-03 08:55:30|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|0
1630659350000|2021-09-03 08:55:50|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|5406.37|0
1630659360000|2021-09-03 08:56:00|5406.49|5406.49|5406.72|5406.72|5406.72|5406.72|5406.37|5406.37|0
1630659380000|2021-09-03 08:56:20|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|0
1630659390000|2021-09-03 08:56:30|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|5406.72|0
1630659400000|2021-09-03 08:56:40|5406.61|5406.61|5405.65|5405.65|5406.61|5406.61|5405.65|5405.65|0
1630659410000|2021-09-03 08:56:50|5405.77|5405.77|5405.65|5405.65|5405.77|5405.77|5405.65|5405.65|0
1630659420000|2021-09-03 08:57:00|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|5405.77|0
1630659440000|2021-09-03 08:57:20|5406.01|5406.01|5406.96|5406.96|5406.96|5406.96|5406.01|5406.01|0
1630659450000|2021-09-03 08:57:30|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|5407.3|0
1630659460000|2021-09-03 08:57:40|5407.18|5407.18|5406.83|5406.83|5407.18|5407.18|5406.83|5406.83|0
1630659500000|2021-09-03 08:58:20|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|0
1630659510000|2021-09-03 08:58:30|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|5406.83|0
1630659520000|2021-09-03 08:58:40|5407.54|5407.54|5407.54|5407.54|5407.54|5407.54|5407.54|5407.54|0
1630659560000|2021-09-03 08:59:20|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|5407.42|0
1630659590000|2021-09-03 08:59:50|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|5409.55|0
1630659610000|2021-09-03 09:00:10|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|5409.44|0
1630659620000|2021-09-03 09:00:20|5409.78|5409.78|5410.3|5410.3|5410.3|5410.3|5409.78|5409.78|0
1630659660000|2021-09-03 09:01:00|5410.58|5410.58|5410.58|5410.58|5410.58|5410.58|5410.58|5410.58|0
1630659690000|2021-09-03 09:01:30|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|5410.93|0
1630659710000|2021-09-03 09:01:50|5411.17|5411.17|5411.75|5411.75|5411.75|5411.75|5411.17|5411.17|0
1630659730000|2021-09-03 09:02:10|5411.87|5411.87|5412.93|5412.93|5413.64|5413.64|5411.87|5411.87|0
1630659740000|2021-09-03 09:02:20|5413.53|5413.53|5413.41|5413.41|5413.53|5413.53|5413.41|5413.41|0
1630659750000|2021-09-03 09:02:30|5413.76|5413.76|5413.41|5413.41|5414.12|5414.12|5413.41|5413.41|0
1630659760000|2021-09-03 09:02:40|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|5413.65|0
1630659780000|2021-09-03 09:03:00|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|5413.99|0
1630659790000|2021-09-03 09:03:10|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|5414.23|0
1630659800000|2021-09-03 09:03:20|5414.51|5414.51|5415.22|5415.22|5415.57|5415.57|5414.51|5414.51|0
1630659810000|2021-09-03 09:03:30|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|5415.34|0
1630659820000|2021-09-03 09:03:40|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|0
1630659830000|2021-09-03 09:03:50|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|5414.27|0
1630659850000|2021-09-03 09:04:10|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|5413.92|0
1630659870000|2021-09-03 09:04:30|5413.34|5413.34|5412.7|5412.7|5413.34|5413.34|5412.7|5412.7|0
1630659880000|2021-09-03 09:04:40|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|5412.98|0
1630659950000|2021-09-03 09:05:50|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|5412.63|0
1630659960000|2021-09-03 09:06:00|5411.92|5411.92|5411.58|5411.58|5411.92|5411.92|5411.58|5411.58|0
1630659970000|2021-09-03 09:06:10|5411.93|5411.93|5411.22|5411.22|5411.93|5411.93|5411.22|5411.22|0
1630659990000|2021-09-03 09:06:30|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|5412.29|0
1630660020000|2021-09-03 09:07:00|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|5412.52|0
1630660040000|2021-09-03 09:07:20|5413.59|5413.59|5413.94|5413.94|5413.94|5413.94|5413.59|5413.59|0
1630660130000|2021-09-03 09:08:50|5414.22|5414.22|5415.14|5415.14|5415.14|5415.14|5414.22|5414.22|0
1630660140000|2021-09-03 09:09:00|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|5415.42|0
1630660220000|2021-09-03 09:10:20|5417.2|5417.2|5418.5|5418.5|5418.5|5418.5|5416.84|5416.84|0
1630660230000|2021-09-03 09:10:30|5418.62|5418.62|5417.32|5417.32|5418.62|5418.62|5417.32|5417.32|0
1630660250000|2021-09-03 09:10:50|5416.61|5416.61|5416.61|5416.61|5416.61|5416.61|5416.61|5416.61|0
1630660330000|2021-09-03 09:12:10|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|5416.25|0
1630660370000|2021-09-03 09:12:50|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|5415.31|0
1630660380000|2021-09-03 09:13:00|5415.42|5415.42|5415.54|5415.54|5415.54|5415.54|5415.42|5415.42|0
1630660430000|2021-09-03 09:13:50|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|5415.19|0
1630660470000|2021-09-03 09:14:30|5414.83|5414.83|5414.83|5414.83|5414.83|5414.83|5414.83|5414.83|0
1630660500000|2021-09-03 09:15:00|5414.95|5414.95|5413.88|5413.88|5414.95|5414.95|5413.88|5413.88|0
1630660510000|2021-09-03 09:15:10|5413.77|5413.77|5413.65|5413.65|5413.77|5413.77|5413.65|5413.65|0
1630660560000|2021-09-03 09:16:00|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|0
1630660610000|2021-09-03 09:16:50|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|5414.47|0
1630660620000|2021-09-03 09:17:00|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|5414.71|0
1630660640000|2021-09-03 09:17:20|5413.65|5413.65|5414.94|5414.94|5414.94|5414.94|5413.65|5413.65|0
1630660650000|2021-09-03 09:17:30|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|5415.18|0
1630660680000|2021-09-03 09:18:00|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|0
1630660700000|2021-09-03 09:18:20|5414.94|5414.94|5414.94|5414.94|5414.94|5414.94|5414.94|5414.94|0
1630660720000|2021-09-03 09:18:40|5414.66|5414.66|5414.66|5414.66|5415|5415|5414.66|5414.66|0
1630660750000|2021-09-03 09:19:10|5414.78|5414.78|5414.66|5414.66|5414.78|5414.78|5414.66|5414.66|0
1630660760000|2021-09-03 09:19:20|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|5414.54|0
1630660770000|2021-09-03 09:19:30|5414.42|5414.42|5414.07|5414.07|5414.54|5414.54|5414.07|5414.07|0
1630660810000|2021-09-03 09:20:10|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|5414.43|0
1630660890000|2021-09-03 09:21:30|5414.78|5414.78|5414.07|5414.07|5414.78|5414.78|5414.07|5414.07|0
1630660900000|2021-09-03 09:21:40|5414.78|5414.78|5414.07|5414.07|5414.78|5414.78|5414.07|5414.07|0
1630660920000|2021-09-03 09:22:00|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|5413.79|0
1630660960000|2021-09-03 09:22:40|5413.67|5413.67|5413.67|5413.67|5413.67|5413.67|5413.67|5413.67|0
1630661160000|2021-09-03 09:26:00|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|0
1630661220000|2021-09-03 09:27:00|5415.09|5415.09|5414.38|5414.38|5415.09|5415.09|5414.38|5414.38|0
1630661240000|2021-09-03 09:27:20|5414.14|5414.14|5413.66|5413.66|5414.14|5414.14|5413.66|5413.66|0
1630661270000|2021-09-03 09:27:50|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|0
1630661280000|2021-09-03 09:28:00|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|5413.62|0
1630661300000|2021-09-03 09:28:20|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|5413.38|0
1630661310000|2021-09-03 09:28:30|5413.03|5413.03|5412.67|5412.67|5413.03|5413.03|5412.67|5412.67|0
1630661350000|2021-09-03 09:29:10|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|5412.79|0
1630661380000|2021-09-03 09:29:40|5413.15|5413.15|5413.15|5413.15|5413.15|5413.15|5413.15|5413.15|0
1630661390000|2021-09-03 09:29:50|5413.86|5413.86|5414.09|5414.09|5414.09|5414.09|5413.86|5413.86|0
1630661410000|2021-09-03 09:30:10|5414.44|5414.44|5414.55|5414.55|5414.55|5414.55|5414.44|5414.44|0
1630661420000|2021-09-03 09:30:20|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|5414.32|0
1630661460000|2021-09-03 09:31:00|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|0
1630661470000|2021-09-03 09:31:10|5414.32|5414.32|5415.03|5415.03|5415.03|5415.03|5414.32|5414.32|0
1630661500000|2021-09-03 09:31:40|5415.27|5415.27|5415.27|5415.27|5415.27|5415.27|5415.27|5415.27|0
1630661550000|2021-09-03 09:32:30|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|5415.15|0
1630661560000|2021-09-03 09:32:40|5416.21|5416.21|5413.37|5413.37|5416.21|5416.21|5413.37|5413.37|0
1630661610000|2021-09-03 09:33:30|5412.9|5412.9|5412.66|5412.66|5412.9|5412.9|5412.38|5412.38|0
1630661620000|2021-09-03 09:33:40|5412.55|5412.55|5412.09|5412.09|5412.55|5412.55|5412.09|5412.09|0
1630661650000|2021-09-03 09:34:10|5411.73|5411.73|5411.73|5411.73|5411.73|5411.73|5411.73|5411.73|0
1630661670000|2021-09-03 09:34:30|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|5411.02|0
1630661700000|2021-09-03 09:35:00|5410.67|5410.67|5411.38|5411.38|5411.38|5411.38|5410.67|5410.67|0
1630661710000|2021-09-03 09:35:10|5410.44|5410.44|5410.09|5410.09|5410.44|5410.44|5409.38|5409.38|0
1630661730000|2021-09-03 09:35:30|5410.44|5410.44|5410.33|5410.33|5410.44|5410.44|5410.33|5410.33|0
1630661740000|2021-09-03 09:35:40|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|5410.67|0
1630661760000|2021-09-03 09:36:00|5410.55|5410.55|5410.43|5410.43|5410.55|5410.55|5410.08|5410.08|0
1630661770000|2021-09-03 09:36:10|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|5410.08|0
1630661780000|2021-09-03 09:36:20|5409.84|5409.84|5409.6|5409.6|5409.84|5409.84|5409.6|5409.6|0
1630661800000|2021-09-03 09:36:40|5409.24|5409.24|5409.13|5409.13|5409.24|5409.24|5409.13|5409.13|0
1630661820000|2021-09-03 09:37:00|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|5408.77|0
1630661870000|2021-09-03 09:37:50|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|5409.01|0
1630661880000|2021-09-03 09:38:00|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|5408.73|0
1630661930000|2021-09-03 09:38:50|5409.01|5409.01|5409.36|5409.36|5409.36|5409.36|5409.01|5409.01|0
1630661960000|2021-09-03 09:39:20|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|5409.6|0
1630661970000|2021-09-03 09:39:30|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|0
1630662000000|2021-09-03 09:40:00|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|5410.07|0
1630662060000|2021-09-03 09:41:00|5409.79|5409.79|5409.79|5409.79|5409.79|5409.79|5409.79|5409.79|0
1630662070000|2021-09-03 09:41:10|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|5410.5|0
1630662090000|2021-09-03 09:41:30|5410.26|5410.26|5410.26|5410.26|5410.38|5410.38|5410.26|5410.26|0
1630662110000|2021-09-03 09:41:50|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|0
1630662170000|2021-09-03 09:42:50|5410.62|5410.62|5410.62|5410.62|5410.62|5410.62|5410.62|5410.62|0
1630662180000|2021-09-03 09:43:00|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|5410.38|0
1630662200000|2021-09-03 09:43:20|5410.02|5410.02|5409.31|5409.31|5410.02|5410.02|5409.31|5409.31|0
1630662210000|2021-09-03 09:43:30|5409.03|5409.03|5408.55|5408.55|5409.03|5409.03|5408.55|5408.55|0
1630662240000|2021-09-03 09:44:00|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|5408.67|0
1630662290000|2021-09-03 09:44:50|5408.43|5408.43|5408.91|5408.91|5408.91|5408.91|5408.43|5408.43|0
1630662320000|2021-09-03 09:45:20|5407.84|5407.84|5407.61|5407.61|5407.84|5407.84|5407.61|5407.61|0
1630662340000|2021-09-03 09:45:40|5407.96|5407.96|5407.61|5407.61|5407.96|5407.96|5407.61|5407.61|0
1630662350000|2021-09-03 09:45:50|5406.9|5406.9|5405.62|5405.62|5406.9|5406.9|5405.62|5405.62|0
1630662360000|2021-09-03 09:46:00|5405.27|5405.27|5405.27|5405.27|5405.27|5405.27|5405.27|5405.27|0
1630662420000|2021-09-03 09:47:00|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|5405.51|0
1630662470000|2021-09-03 09:47:50|5405.15|5405.15|5405.15|5405.15|5405.15|5405.15|5405.15|5405.15|0
1630662480000|2021-09-03 09:48:00|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|0
1630662490000|2021-09-03 09:48:10|5404.2|5404.2|5404.09|5404.09|5404.2|5404.2|5404.09|5404.09|0
1630662510000|2021-09-03 09:48:30|5404.44|5404.44|5403.96|5403.96|5404.44|5404.44|5403.96|5403.96|0
1630662530000|2021-09-03 09:48:50|5403.85|5403.85|5403.73|5403.73|5403.85|5403.85|5403.73|5403.73|0
1630662540000|2021-09-03 09:49:00|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|0
1630662580000|2021-09-03 09:49:40|5401.73|5401.73|5400.66|5400.66|5401.73|5401.73|5400.66|5400.66|0
1630662600000|2021-09-03 09:50:00|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|5400.38|0
1630662610000|2021-09-03 09:50:10|5400.03|5400.03|5400.27|5400.27|5400.27|5400.27|5400.03|5400.03|0
1630662640000|2021-09-03 09:50:40|5400.98|5400.98|5401.33|5401.33|5401.33|5401.33|5400.98|5400.98|0
1630662740000|2021-09-03 09:52:20|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|5401.69|0
1630662750000|2021-09-03 09:52:30|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1630662760000|2021-09-03 09:52:40|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1630662790000|2021-09-03 09:53:10|5401.09|5401.09|5401.45|5401.45|5401.45|5401.45|5401.09|5401.09|0
1630662800000|2021-09-03 09:53:20|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|0
1630662810000|2021-09-03 09:53:30|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|5400.5|0
1630662900000|2021-09-03 09:55:00|5399.79|5399.79|5399.79|5399.79|5399.79|5399.79|5399.79|5399.79|0
1630662910000|2021-09-03 09:55:10|5400.14|5400.14|5400.03|5400.03|5400.14|5400.14|5400.03|5400.03|0
1630662930000|2021-09-03 09:55:30|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|5399.67|0
1630662940000|2021-09-03 09:55:40|5399.55|5399.55|5399.67|5399.67|5399.67|5399.67|5399.55|5399.55|0
1630662960000|2021-09-03 09:56:00|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|5400.74|0
1630662970000|2021-09-03 09:56:10|5401.09|5401.09|5401.09|5401.09|5401.09|5401.09|5401.09|5401.09|0
1630663050000|2021-09-03 09:57:30|5401.43|5401.43|5402.11|5402.11|5402.11|5402.11|5401.43|5401.43|0
1630663070000|2021-09-03 09:57:50|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|5402.59|0
1630663080000|2021-09-03 09:58:00|5401.91|5401.91|5401.91|5401.91|5401.91|5401.91|5401.91|5401.91|0
1630663140000|2021-09-03 09:59:00|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|5402.27|0
1630663190000|2021-09-03 09:59:50|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|5402.55|0
1630663220000|2021-09-03 10:00:20|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|5402.9|0
1630663250000|2021-09-03 10:00:50|5402.66|5402.66|5402.66|5402.66|5402.66|5402.66|5402.66|5402.66|0
1630663270000|2021-09-03 10:01:10|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|5402.31|0
1630663410000|2021-09-03 10:03:30|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|5403.37|0
1630663430000|2021-09-03 10:03:50|5403.49|5403.49|5402.78|5402.78|5403.49|5403.49|5402.78|5402.78|0
1630663450000|2021-09-03 10:04:10|5403.48|5403.48|5403.48|5403.48|5403.48|5403.48|5403.48|5403.48|0
1630663460000|2021-09-03 10:04:20|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|5403.84|0
1630663470000|2021-09-03 10:04:30|5403.95|5403.95|5405.37|5405.37|5405.37|5405.37|5403.95|5403.95|0
1630663490000|2021-09-03 10:04:50|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|5405.02|0
1630663500000|2021-09-03 10:05:00|5405.26|5405.26|5406.22|5406.22|5406.22|5406.22|5405.26|5405.26|0
1630663510000|2021-09-03 10:05:10|5406.69|5406.69|5406.1|5406.1|5406.69|5406.69|5406.1|5406.1|0
1630663530000|2021-09-03 10:05:30|5405.39|5405.39|5405.39|5405.39|5405.39|5405.39|5405.39|5405.39|0
1630663550000|2021-09-03 10:05:50|5405.51|5405.51|5405.63|5405.63|5405.63|5405.63|5405.51|5405.51|0
1630663570000|2021-09-03 10:06:10|5405.86|5405.86|5405.52|5405.52|5405.86|5405.86|5405.52|5405.52|0
1630663590000|2021-09-03 10:06:30|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|5404.81|0
1630663660000|2021-09-03 10:07:40|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|5404.7|0
1630663680000|2021-09-03 10:08:00|5404.34|5404.34|5405.05|5405.05|5405.05|5405.05|5404.34|5404.34|0
1630663700000|2021-09-03 10:08:20|5404.7|5404.7|5404.34|5404.34|5404.7|5404.7|5404.34|5404.34|0
1630663780000|2021-09-03 10:09:40|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.46|5404.46|0
1630663800000|2021-09-03 10:10:00|5404.69|5404.69|5404.81|5404.81|5404.81|5404.81|5404.69|5404.69|0
1630663820000|2021-09-03 10:10:20|5404.46|5404.46|5404.58|5404.58|5404.58|5404.58|5404.46|5404.46|0
1630663830000|2021-09-03 10:10:30|5404.92|5404.92|5404.92|5404.92|5404.92|5404.92|5404.92|5404.92|0
1630663840000|2021-09-03 10:10:40|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|5405.03|0
1630663860000|2021-09-03 10:11:00|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|5404.68|0
1630663900000|2021-09-03 10:11:40|5404.56|5404.56|5404.33|5404.33|5404.56|5404.56|5404.33|5404.33|0
1630663910000|2021-09-03 10:11:50|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|0
1630663980000|2021-09-03 10:13:00|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|5403.85|0
1630664050000|2021-09-03 10:14:10|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|5404.21|0
1630664090000|2021-09-03 10:14:50|5403.97|5403.97|5403.86|5403.86|5403.97|5403.97|5403.86|5403.86|0
1630664120000|2021-09-03 10:15:20|5403.5|5403.5|5403.74|5403.74|5403.74|5403.74|5403.5|5403.5|0
1630664160000|2021-09-03 10:16:00|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|0
1630664200000|2021-09-03 10:16:40|5403.5|5403.5|5403.5|5403.5|5403.5|5403.5|5403.5|5403.5|0
1630664210000|2021-09-03 10:16:50|5403.86|5403.86|5403.86|5403.86|5403.86|5403.86|5403.86|5403.86|0
1630664310000|2021-09-03 10:18:30|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|5403.15|0
1630664340000|2021-09-03 10:19:00|5403.26|5403.26|5403.97|5403.97|5403.97|5403.97|5403.26|5403.26|0
1630664380000|2021-09-03 10:19:40|5403.26|5403.26|5403.26|5403.26|5403.26|5403.26|5403.26|5403.26|0
1630664390000|2021-09-03 10:19:50|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|5403.62|0
1630664400000|2021-09-03 10:20:00|5403.5|5403.5|5403.5|5403.5|5403.5|5403.5|5403.5|5403.5|0
1630664410000|2021-09-03 10:20:10|5403.78|5403.78|5404.14|5404.14|5404.14|5404.14|5403.78|5403.78|0
1630664490000|2021-09-03 10:21:30|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|5403.43|0
1630664510000|2021-09-03 10:21:50|5403.19|5403.19|5403.54|5403.54|5403.54|5403.54|5403.19|5403.19|0
1630664580000|2021-09-03 10:23:00|5404.25|5404.25|5403.97|5403.97|5404.25|5404.25|5403.97|5403.97|0
1630664590000|2021-09-03 10:23:10|5404.33|5404.33|5404.33|5404.33|5404.33|5404.33|5404.33|5404.33|0
1630664600000|2021-09-03 10:23:20|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|0
1630664640000|2021-09-03 10:24:00|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1630664650000|2021-09-03 10:24:10|5403.9|5403.9|5404.61|5404.61|5404.61|5404.61|5403.9|5403.9|0
1630664710000|2021-09-03 10:25:10|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1630664730000|2021-09-03 10:25:30|5404.61|5404.61|5404.25|5404.25|5404.61|5404.61|5404.25|5404.25|0
1630664740000|2021-09-03 10:25:40|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|5404.37|0
1630664790000|2021-09-03 10:26:30|5404.02|5404.02|5404.02|5404.02|5404.02|5404.02|5404.02|5404.02|0
1630664800000|2021-09-03 10:26:40|5403.9|5403.9|5403.43|5403.43|5403.9|5403.9|5403.43|5403.43|0
1630664820000|2021-09-03 10:27:00|5403.07|5403.07|5402.73|5402.73|5403.07|5403.07|5402.73|5402.73|0
1630664860000|2021-09-03 10:27:40|5402.61|5402.61|5402.38|5402.38|5402.73|5402.73|5402.38|5402.38|0
1630664890000|2021-09-03 10:28:10|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|0
1630664950000|2021-09-03 10:29:10|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|5401.68|0
1630664980000|2021-09-03 10:29:40|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1630665020000|2021-09-03 10:30:20|5401.32|5401.32|5400.85|5400.85|5401.32|5401.32|5400.85|5400.85|0
1630665030000|2021-09-03 10:30:30|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|5400.97|0
1630665060000|2021-09-03 10:31:00|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|5400.85|0
1630665070000|2021-09-03 10:31:10|5401.09|5401.09|5401.09|5401.09|5401.09|5401.09|5401.09|5401.09|0
1630665130000|2021-09-03 10:32:10|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|5401.33|0
1630665140000|2021-09-03 10:32:20|5401.56|5401.56|5401.56|5401.56|5401.56|5401.56|5401.56|5401.56|0
1630665150000|2021-09-03 10:32:30|5402.27|5402.27|5402.98|5402.98|5402.98|5402.98|5402.27|5402.27|0
1630665260000|2021-09-03 10:34:20|5402.7|5402.7|5402.7|5402.7|5402.7|5402.7|5402.7|5402.7|0
1630665270000|2021-09-03 10:34:30|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|5403.04|0
1630665290000|2021-09-03 10:34:50|5402.8|5402.8|5403.4|5403.4|5403.4|5403.4|5402.8|5402.8|0
1630665330000|2021-09-03 10:35:30|5403.75|5403.75|5404.11|5404.11|5404.11|5404.11|5403.75|5403.75|0
1630665350000|2021-09-03 10:35:50|5404.46|5404.46|5404.81|5404.81|5404.82|5404.82|5404.46|5404.46|0
1630665360000|2021-09-03 10:36:00|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|5405.05|0
1630665380000|2021-09-03 10:36:20|5404.34|5404.34|5405.29|5405.29|5405.29|5405.29|5404.34|5404.34|0
1630665460000|2021-09-03 10:37:40|5405.41|5405.41|5405.29|5405.29|5405.41|5405.41|5405.29|5405.29|0
1630665470000|2021-09-03 10:37:50|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|5404.58|0
1630665480000|2021-09-03 10:38:00|5404.22|5404.22|5403.98|5403.98|5404.22|5404.22|5403.98|5403.98|0
1630665510000|2021-09-03 10:38:30|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|0
1630665520000|2021-09-03 10:38:40|5403.62|5403.62|5403.85|5403.85|5403.85|5403.85|5403.62|5403.62|0
1630665530000|2021-09-03 10:38:50|5404.21|5404.21|5404.56|5404.56|5404.56|5404.56|5404.21|5404.21|0
1630665550000|2021-09-03 10:39:10|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|0
1630665580000|2021-09-03 10:39:40|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|5404.55|0
1630665590000|2021-09-03 10:39:50|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|0
1630665610000|2021-09-03 10:40:10|5405.26|5405.26|5405.26|5405.26|5405.26|5405.26|5405.26|5405.26|0
1630665650000|2021-09-03 10:40:50|5405.38|5405.38|5405.73|5405.73|5405.97|5405.97|5405.38|5405.38|0
1630665660000|2021-09-03 10:41:00|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|5405.85|0
1630665690000|2021-09-03 10:41:30|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|5405.49|0
1630665700000|2021-09-03 10:41:40|5405.61|5405.61|5406.2|5406.2|5406.2|5406.2|5405.61|5405.61|0
1630665720000|2021-09-03 10:42:00|5406.55|5406.55|5406.21|5406.21|5406.55|5406.55|5406.21|5406.21|0
1630665730000|2021-09-03 10:42:10|5406.09|5406.09|5405.86|5405.86|5406.09|5406.09|5405.86|5405.86|0
1630665740000|2021-09-03 10:42:20|5406.09|5406.09|5406.09|5406.09|5406.09|5406.09|5406.09|5406.09|0
1630665760000|2021-09-03 10:42:40|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|5405.86|0
1630665770000|2021-09-03 10:42:50|5405.74|5405.74|5405.62|5405.62|5405.74|5405.74|5405.62|5405.62|0
1630665850000|2021-09-03 10:44:10|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|5404.91|0
1630665880000|2021-09-03 10:44:40|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|5404.56|0
1630665910000|2021-09-03 10:45:10|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|5404.2|0
1630665920000|2021-09-03 10:45:20|5404.44|5404.44|5404.44|5404.44|5404.44|5404.44|5404.44|5404.44|0
1630665930000|2021-09-03 10:45:30|5404.21|5404.21|5404.68|5404.68|5404.68|5404.68|5404.21|5404.21|0
1630665950000|2021-09-03 10:45:50|5404.92|5404.92|5404.92|5404.92|5404.92|5404.92|5404.92|5404.92|0
1630665970000|2021-09-03 10:46:10|5404.56|5404.56|5404.92|5404.92|5404.92|5404.92|5404.56|5404.56|0
1630666010000|2021-09-03 10:46:50|5405.27|5405.27|5405.27|5405.27|5405.27|5405.27|5405.27|5405.27|0
1630666050000|2021-09-03 10:47:30|5405.51|5405.51|5405.62|5405.62|5405.62|5405.62|5405.51|5405.51|0
1630666100000|2021-09-03 10:48:20|5405.98|5405.98|5406.22|5406.22|5406.22|5406.22|5405.98|5405.98|0
1630666120000|2021-09-03 10:48:40|5406.57|5406.57|5406.57|5406.57|5406.57|5406.57|5406.57|5406.57|0
1630666140000|2021-09-03 10:49:00|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1630666200000|2021-09-03 10:50:00|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|0
1630666220000|2021-09-03 10:50:20|5407.21|5407.21|5407.79|5407.79|5407.79|5407.79|5407.21|5407.21|0
1630666230000|2021-09-03 10:50:30|5408.5|5408.5|5407.79|5407.79|5408.5|5408.5|5407.79|5407.79|0
1630666270000|2021-09-03 10:51:10|5407.67|5407.67|5407.79|5407.79|5407.91|5407.91|5407.67|5407.67|0
1630666310000|2021-09-03 10:51:50|5407.91|5407.91|5408.62|5408.62|5408.62|5408.62|5407.91|5407.91|0
1630666340000|2021-09-03 10:52:20|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|0
1630666370000|2021-09-03 10:52:50|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|0
1630666400000|2021-09-03 10:53:20|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|5409.68|0
1630666410000|2021-09-03 10:53:30|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|5409.33|0
1630666430000|2021-09-03 10:53:50|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|0
1630666440000|2021-09-03 10:54:00|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|5408.62|0
1630666450000|2021-09-03 10:54:10|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1630666460000|2021-09-03 10:54:20|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|5408.38|0
1630666470000|2021-09-03 10:54:30|5408.26|5408.26|5407.91|5407.91|5408.26|5408.26|5407.91|5407.91|0
1630666500000|2021-09-03 10:55:00|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|5407.2|0
1630666530000|2021-09-03 10:55:30|5407.43|5407.43|5407.55|5407.55|5407.55|5407.55|5407.43|5407.43|0
1630666540000|2021-09-03 10:55:40|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|5407.9|0
1630666550000|2021-09-03 10:55:50|5408.26|5408.26|5408.14|5408.14|5408.37|5408.37|5408.02|5408.02|0
1630666620000|2021-09-03 10:57:00|5408.85|5408.85|5408.85|5408.85|5408.85|5408.85|5408.85|5408.85|0
1630666630000|2021-09-03 10:57:10|5409.2|5409.2|5409.2|5409.2|5409.2|5409.2|5409.2|5409.2|0
1630666650000|2021-09-03 10:57:30|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|5409.56|0
1630666690000|2021-09-03 10:58:10|5409.91|5409.91|5409.56|5409.56|5409.91|5409.91|5409.56|5409.56|0
1630666700000|2021-09-03 10:58:20|5409.2|5409.2|5408.97|5408.97|5409.2|5409.2|5408.97|5408.97|0
1630666710000|2021-09-03 10:58:30|5409.09|5409.09|5408.73|5408.73|5409.09|5409.09|5408.73|5408.73|0
1630666720000|2021-09-03 10:58:40|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1630666790000|2021-09-03 10:59:50|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1630666850000|2021-09-03 11:00:50|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|5408.49|0
1630666860000|2021-09-03 11:01:00|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1630666900000|2021-09-03 11:01:40|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|0
1630666920000|2021-09-03 11:02:00|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|5409.25|0
1630666930000|2021-09-03 11:02:10|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|5409.13|0
1630666960000|2021-09-03 11:02:40|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|5409.72|0
1630667000000|2021-09-03 11:03:20|5410|5410|5411.03|5411.03|5411.03|5411.03|5410|5410|0
1630667020000|2021-09-03 11:03:40|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|5410.69|0
1630667030000|2021-09-03 11:03:50|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|0
1630667040000|2021-09-03 11:04:00|5411.27|5411.27|5411.79|5411.79|5411.79|5411.79|5411.27|5411.27|0
1630667050000|2021-09-03 11:04:10|5412.14|5412.14|5412.26|5412.26|5412.26|5412.26|5411.9|5411.9|0
1630667060000|2021-09-03 11:04:20|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|5413.32|0
1630667090000|2021-09-03 11:04:50|5413.44|5413.44|5413.91|5413.91|5414.14|5414.14|5413.2|5413.2|0
1630667120000|2021-09-03 11:05:20|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|5414.03|0
1630667140000|2021-09-03 11:05:40|5414.14|5414.14|5414.14|5414.14|5414.26|5414.26|5414.14|5414.14|0
1630667190000|2021-09-03 11:06:30|5413.91|5413.91|5413.67|5413.67|5413.91|5413.91|5413.67|5413.67|0
1630667220000|2021-09-03 11:07:00|5413.79|5413.79|5413.91|5413.91|5413.91|5413.91|5413.79|5413.79|0
1630667280000|2021-09-03 11:08:00|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|5414.15|0
1630667320000|2021-09-03 11:08:40|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|5414.26|0
1630667350000|2021-09-03 11:09:10|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|5414.38|0
1630667360000|2021-09-03 11:09:20|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|0
1630667430000|2021-09-03 11:10:30|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|0
1630667450000|2021-09-03 11:10:50|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|5416.87|0
1630667470000|2021-09-03 11:11:10|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|5416.51|0
1630667490000|2021-09-03 11:11:30|5416.16|5416.16|5416.16|5416.16|5416.16|5416.16|5416.16|5416.16|0
1630667530000|2021-09-03 11:12:10|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|5415.82|0
1630667560000|2021-09-03 11:12:40|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|5416.17|0
1630667570000|2021-09-03 11:12:50|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|5415.94|0
1630667590000|2021-09-03 11:13:10|5415.58|5415.58|5415.7|5415.7|5415.7|5415.7|5415.58|5415.58|0
1630667600000|2021-09-03 11:13:20|5416.05|5416.05|5415.22|5415.22|5416.05|5416.05|5415.22|5415.22|0
1630667620000|2021-09-03 11:13:40|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|5415.58|0
1630667630000|2021-09-03 11:13:50|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|5415.22|0
1630667640000|2021-09-03 11:14:00|5414.99|5414.99|5414.87|5414.87|5415.11|5415.11|5414.87|5414.87|0
1630667670000|2021-09-03 11:14:30|5415.21|5415.21|5416.26|5416.26|5416.26|5416.26|5415.21|5415.21|0
1630667680000|2021-09-03 11:14:40|5416.5|5416.5|5416.97|5416.97|5416.97|5416.97|5416.26|5416.26|0
1630667690000|2021-09-03 11:14:50|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|5416.62|0
1630667700000|2021-09-03 11:15:00|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|5416.26|0
1630667720000|2021-09-03 11:15:20|5416.14|5416.14|5415.79|5415.79|5416.14|5416.14|5415.79|5415.79|0
1630667760000|2021-09-03 11:16:00|5415.43|5415.43|5414.72|5414.72|5415.43|5415.43|5414.37|5414.37|0
1630667810000|2021-09-03 11:16:50|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|5414.04|0
1630667820000|2021-09-03 11:17:00|5413.93|5413.93|5414.28|5414.28|5414.4|5414.4|5413.93|5413.93|0
1630667830000|2021-09-03 11:17:10|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|5414.63|0
1630667850000|2021-09-03 11:17:30|5414.97|5414.97|5414.97|5414.97|5414.97|5414.97|5414.97|5414.97|0
1630667860000|2021-09-03 11:17:40|5415.31|5415.31|5414.6|5414.6|5415.31|5415.31|5414.25|5414.25|0
1630667870000|2021-09-03 11:17:50|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|0
1630667880000|2021-09-03 11:18:00|5414.6|5414.6|5414.96|5414.96|5414.96|5414.96|5414.6|5414.6|0
1630667950000|2021-09-03 11:19:10|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|5414.25|0
1630667980000|2021-09-03 11:19:40|5414.13|5414.13|5414.25|5414.25|5414.25|5414.25|5414.13|5414.13|0
1630668000000|2021-09-03 11:20:00|5414.13|5414.13|5413.42|5413.42|5414.13|5414.13|5413.42|5413.42|0
1630668010000|2021-09-03 11:20:10|5413.18|5413.18|5413.42|5413.42|5413.42|5413.42|5413.07|5413.07|0
1630668020000|2021-09-03 11:20:20|5413.78|5413.78|5413.56|5413.56|5413.9|5413.9|5413.56|5413.56|0
1630668030000|2021-09-03 11:20:30|5413.79|5413.79|5415.22|5415.22|5415.22|5415.22|5413.79|5413.79|0
1630668040000|2021-09-03 11:20:40|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|5414.51|0
1630668060000|2021-09-03 11:21:00|5414.62|5414.62|5415.09|5415.09|5415.09|5415.09|5414.62|5414.62|0
1630668070000|2021-09-03 11:21:10|5414.98|5414.98|5414.98|5414.98|5414.98|5414.98|5414.98|5414.98|0
1630668080000|2021-09-03 11:21:20|5414.62|5414.62|5414.62|5414.62|5414.62|5414.62|5414.62|5414.62|0
1630668090000|2021-09-03 11:21:30|5414.98|5414.98|5414.98|5414.98|5414.98|5414.98|5414.98|5414.98|0
1630668110000|2021-09-03 11:21:50|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|5415.69|0
1630668120000|2021-09-03 11:22:00|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|0
1630668130000|2021-09-03 11:22:10|5416.14|5416.14|5416.14|5416.14|5416.14|5416.14|5416.14|5416.14|0
1630668140000|2021-09-03 11:22:20|5416.38|5416.38|5415.68|5415.68|5416.38|5416.38|5415.68|5415.68|0
1630668160000|2021-09-03 11:22:40|5415.44|5415.44|5415.09|5415.09|5415.44|5415.44|5415.09|5415.09|0
1630668170000|2021-09-03 11:22:50|5414.75|5414.75|5414.87|5414.87|5414.98|5414.98|5414.75|5414.75|0
1630668200000|2021-09-03 11:23:20|5415.22|5415.22|5415.58|5415.58|5415.58|5415.58|5415.22|5415.22|0
1630668230000|2021-09-03 11:23:50|5415.1|5415.1|5415.1|5415.1|5415.1|5415.1|5415.1|5415.1|0
1630668260000|2021-09-03 11:24:20|5415.45|5415.45|5415.69|5415.69|5415.69|5415.69|5415.45|5415.45|0
1630668290000|2021-09-03 11:24:50|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|5415.8|0
1630668300000|2021-09-03 11:25:00|5415.57|5415.57|5416.28|5416.28|5416.28|5416.28|5415.33|5415.33|0
1630668320000|2021-09-03 11:25:20|5416.04|5416.04|5416.04|5416.04|5416.04|5416.04|5416.04|5416.04|0
1630668360000|2021-09-03 11:26:00|5415.68|5415.68|5414.97|5414.97|5415.68|5415.68|5414.97|5414.97|0
1630668370000|2021-09-03 11:26:10|5414.16|5414.16|5413.45|5413.45|5414.16|5414.16|5413.45|5413.45|0
1630668390000|2021-09-03 11:26:30|5413.16|5413.16|5412.69|5412.69|5413.16|5413.16|5412.69|5412.69|0
1630668420000|2021-09-03 11:27:00|5412.35|5412.35|5412|5412|5412.35|5412.35|5412|5412|0
1630668430000|2021-09-03 11:27:10|5412.11|5412.11|5412.23|5412.23|5412.23|5412.23|5412.11|5412.11|0
1630668440000|2021-09-03 11:27:20|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|0
1630668450000|2021-09-03 11:27:30|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|0
1630668470000|2021-09-03 11:27:50|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|5411.88|0
1630668480000|2021-09-03 11:28:00|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|5412.23|0
1630668490000|2021-09-03 11:28:10|5412.59|5412.59|5412.23|5412.23|5412.59|5412.59|5412.23|5412.23|0
1630668500000|2021-09-03 11:28:20|5412|5412|5411.76|5411.76|5412|5412|5411.76|5411.76|0
1630668530000|2021-09-03 11:28:50|5411.42|5411.42|5411.76|5411.76|5411.76|5411.76|5411.42|5411.42|0
1630668600000|2021-09-03 11:30:00|5411.87|5411.87|5412.11|5412.11|5412.35|5412.35|5411.87|5411.87|0
1630668690000|2021-09-03 11:31:30|5412.23|5412.23|5412.11|5412.11|5412.47|5412.47|5412.11|5412.11|0
1630668710000|2021-09-03 11:31:50|5411.18|5411.18|5411.18|5411.18|5411.18|5411.18|5411.18|5411.18|0
1630668720000|2021-09-03 11:32:00|5411.3|5411.3|5411.06|5411.06|5411.3|5411.3|5411.06|5411.06|0
1630668730000|2021-09-03 11:32:10|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|5410.35|0
1630668740000|2021-09-03 11:32:20|5410.11|5410.11|5409.87|5409.87|5410.11|5410.11|5409.87|5409.87|0
1630668780000|2021-09-03 11:33:00|5409.16|5409.16|5409.52|5409.52|5409.52|5409.52|5409.16|5409.16|0
1630668790000|2021-09-03 11:33:10|5409.4|5409.4|5409.28|5409.28|5409.4|5409.4|5409.28|5409.28|0
1630668800000|2021-09-03 11:33:20|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|0
1630668810000|2021-09-03 11:33:30|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|5409.28|0
1630668830000|2021-09-03 11:33:50|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|0
1630668840000|2021-09-03 11:34:00|5409.16|5409.16|5409.16|5409.16|5409.16|5409.16|5409.16|5409.16|0
1630668860000|2021-09-03 11:34:20|5408.45|5408.45|5408.1|5408.1|5408.81|5408.81|5408.1|5408.1|0
1630668880000|2021-09-03 11:34:40|5407.98|5407.98|5407.62|5407.62|5407.98|5407.98|5407.62|5407.62|0
1630668900000|2021-09-03 11:35:00|5407.39|5407.39|5408.45|5408.45|5408.45|5408.45|5407.39|5407.39|0
1630668930000|2021-09-03 11:35:30|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|5408.57|0
1630668950000|2021-09-03 11:35:50|5408.92|5408.92|5408.92|5408.92|5408.92|5408.92|5408.92|5408.92|0
1630668960000|2021-09-03 11:36:00|5409.16|5409.16|5409.16|5409.16|5409.16|5409.16|5409.16|5409.16|0
1630669000000|2021-09-03 11:36:40|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|5408.45|0
1630669020000|2021-09-03 11:37:00|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|5407.74|0
1630669060000|2021-09-03 11:37:40|5407.62|5407.62|5407.03|5407.03|5407.74|5407.74|5407.03|5407.03|0
1630669070000|2021-09-03 11:37:50|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|5406.68|0
1630669110000|2021-09-03 11:38:30|5407.39|5407.39|5407.27|5407.27|5407.39|5407.39|5407.27|5407.27|0
1630669130000|2021-09-03 11:38:50|5407.03|5407.03|5406.8|5406.8|5407.03|5407.03|5406.56|5406.56|0
1630669140000|2021-09-03 11:39:00|5407.15|5407.15|5407.27|5407.27|5407.27|5407.27|5407.15|5407.15|0
1630669200000|2021-09-03 11:40:00|5406.92|5406.92|5406.92|5406.92|5406.92|5406.92|5406.92|5406.92|0
1630669220000|2021-09-03 11:40:20|5407.03|5407.03|5408.08|5408.08|5408.08|5408.08|5406.92|5406.92|0
1630669230000|2021-09-03 11:40:30|5407.73|5407.73|5407.61|5407.61|5407.73|5407.73|5407.61|5407.61|0
1630669240000|2021-09-03 11:40:40|5407.97|5407.97|5407.97|5407.97|5407.97|5407.97|5407.97|5407.97|0
1630669280000|2021-09-03 11:41:20|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|5408.08|0
1630669300000|2021-09-03 11:41:40|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|5407.73|0
1630669330000|2021-09-03 11:42:10|5408.08|5408.08|5408.79|5408.79|5408.79|5408.79|5408.08|5408.08|0
1630669340000|2021-09-03 11:42:20|5409.15|5409.15|5409.15|5409.15|5409.15|5409.15|5409.15|5409.15|0
1630669350000|2021-09-03 11:42:30|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|5409.5|0
1630669370000|2021-09-03 11:42:50|5409.62|5409.62|5409.97|5409.97|5410.33|5410.33|5409.62|5409.62|0
1630669380000|2021-09-03 11:43:00|5410.33|5410.33|5410.56|5410.56|5410.68|5410.68|5410.33|5410.33|0
1630669390000|2021-09-03 11:43:10|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|0
1630669400000|2021-09-03 11:43:20|5410.73|5410.73|5410.84|5410.84|5410.84|5410.84|5410.73|5410.73|0
1630669410000|2021-09-03 11:43:30|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|5410.96|0
1630669420000|2021-09-03 11:43:40|5411.08|5411.08|5411.08|5411.08|5411.08|5411.08|5411.08|5411.08|0
1630669430000|2021-09-03 11:43:50|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|5410.37|0
1630669460000|2021-09-03 11:44:20|5410.72|5410.72|5411.08|5411.08|5411.08|5411.08|5410.72|5410.72|0
1630669480000|2021-09-03 11:44:40|5410.8|5410.8|5410.32|5410.32|5410.8|5410.8|5410.32|5410.32|0
1630669530000|2021-09-03 11:45:30|5410.21|5410.21|5410.32|5410.32|5410.32|5410.32|5410.21|5410.21|0
1630669560000|2021-09-03 11:46:00|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|5410.21|0
1630669600000|2021-09-03 11:46:40|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|5410.44|0
1630669610000|2021-09-03 11:46:50|5410.32|5410.32|5410.32|5410.32|5410.32|5410.32|5410.32|5410.32|0
1630669620000|2021-09-03 11:47:00|5411.03|5411.03|5410.96|5410.96|5411.03|5411.03|5410.68|5410.68|0
1630669650000|2021-09-03 11:47:30|5410.84|5410.84|5410.26|5410.26|5410.84|5410.84|5410.26|5410.26|0
1630669660000|2021-09-03 11:47:40|5410.37|5410.37|5410.49|5410.49|5410.49|5410.49|5410.37|5410.37|0
1630669690000|2021-09-03 11:48:10|5410.21|5410.21|5410.44|5410.44|5410.44|5410.44|5410.21|5410.21|0
1630669790000|2021-09-03 11:49:50|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|5410.8|0
1630669800000|2021-09-03 11:50:00|5410.56|5410.56|5410.92|5410.92|5410.92|5410.92|5410.56|5410.56|0
1630669840000|2021-09-03 11:50:40|5410.8|5410.8|5411.32|5411.32|5411.44|5411.44|5410.8|5410.8|0
1630669850000|2021-09-03 11:50:50|5411.56|5411.56|5411.8|5411.8|5411.8|5411.8|5411.56|5411.56|0
1630669890000|2021-09-03 11:51:30|5411.68|5411.68|5411.56|5411.56|5411.68|5411.68|5411.44|5411.44|0
1630669900000|2021-09-03 11:51:40|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|5411.44|0
1630669920000|2021-09-03 11:52:00|5411.09|5411.09|5410.02|5410.02|5411.09|5411.09|5410.02|5410.02|0
1630669990000|2021-09-03 11:53:10|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|0
1630670000000|2021-09-03 11:53:20|5409.32|5409.32|5408.96|5408.96|5409.32|5409.32|5408.96|5408.96|0
1630670030000|2021-09-03 11:53:50|5408.61|5408.61|5407.66|5407.66|5408.61|5408.61|5407.66|5407.66|0
1630670050000|2021-09-03 11:54:10|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|0
1630670060000|2021-09-03 11:54:20|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|5407.14|0
1630670070000|2021-09-03 11:54:30|5407.02|5407.02|5407.02|5407.02|5407.02|5407.02|5407.02|5407.02|0
1630670080000|2021-09-03 11:54:40|5407.14|5407.14|5407.26|5407.26|5407.26|5407.26|5407.14|5407.14|0
1630670100000|2021-09-03 11:55:00|5407.97|5407.97|5408.09|5408.09|5408.09|5408.09|5407.97|5407.97|0
1630670110000|2021-09-03 11:55:10|5407.85|5407.85|5407.85|5407.85|5407.85|5407.85|5407.85|5407.85|0
1630670120000|2021-09-03 11:55:20|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|5408.09|0
1630670130000|2021-09-03 11:55:30|5407.75|5407.75|5407.4|5407.4|5407.75|5407.75|5407.4|5407.4|0
1630670140000|2021-09-03 11:55:40|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1630670150000|2021-09-03 11:55:50|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|0
1630670170000|2021-09-03 11:56:10|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|0
1630670180000|2021-09-03 11:56:20|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|0
1630670190000|2021-09-03 11:56:30|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|5406.06|0
1630670210000|2021-09-03 11:56:50|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1630670250000|2021-09-03 11:57:30|5404.75|5404.75|5405.46|5405.46|5405.46|5405.46|5404.04|5404.04|0
1630670300000|2021-09-03 11:58:20|5405.7|5405.7|5406.06|5406.06|5406.06|5406.06|5405.7|5405.7|0
1630670310000|2021-09-03 11:58:30|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|5406.41|0
1630670330000|2021-09-03 11:58:50|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|5406.65|0
1630670340000|2021-09-03 11:59:00|5406.88|5406.88|5406.88|5406.88|5406.88|5406.88|5406.88|5406.88|0
1630670350000|2021-09-03 11:59:10|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|0
1630670360000|2021-09-03 11:59:20|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|0
1630670390000|2021-09-03 11:59:50|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|0
1630670410000|2021-09-03 12:00:10|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|0
1630670420000|2021-09-03 12:00:20|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|5407.12|0
1630670440000|2021-09-03 12:00:40|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|5406.77|0
1630670450000|2021-09-03 12:00:50|5407.48|5407.48|5407.84|5407.84|5407.84|5407.84|5407.48|5407.48|0
1630670470000|2021-09-03 12:01:10|5407.95|5407.95|5407.6|5407.6|5407.95|5407.95|5407.6|5407.6|0
1630670480000|2021-09-03 12:01:20|5407.24|5407.24|5407.13|5407.13|5407.24|5407.24|5407.13|5407.13|0
1630670510000|2021-09-03 12:01:50|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|0
1630670540000|2021-09-03 12:02:20|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|5407.6|0
1630670550000|2021-09-03 12:02:30|5407.24|5407.24|5406.89|5406.89|5407.24|5407.24|5406.89|5406.89|0
1630670560000|2021-09-03 12:02:40|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|5407.24|0
1630670600000|2021-09-03 12:03:20|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|5407.13|0
1630670640000|2021-09-03 12:04:00|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|0
1630670680000|2021-09-03 12:04:40|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|5407.36|0
1630670690000|2021-09-03 12:04:50|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|0
1630670700000|2021-09-03 12:05:00|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1630670760000|2021-09-03 12:06:00|5406.55|5406.55|5406.55|5406.55|5406.55|5406.55|5406.43|5406.43|0
1630670770000|2021-09-03 12:06:10|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|5406.78|0
1630670800000|2021-09-03 12:06:40|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|5406.43|0
1630670820000|2021-09-03 12:07:00|5406.55|5406.55|5406.31|5406.31|5406.55|5406.55|5406.31|5406.31|0
1630670870000|2021-09-03 12:07:50|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|5405.96|0
1630670880000|2021-09-03 12:08:00|5406.31|5406.31|5406.07|5406.07|5406.31|5406.31|5406.07|5406.07|0
1630670910000|2021-09-03 12:08:30|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|5406.31|0
1630670920000|2021-09-03 12:08:40|5406.79|5406.79|5407.03|5407.03|5407.03|5407.03|5406.79|5406.79|0
1630670930000|2021-09-03 12:08:50|5407.27|5407.27|5407.86|5407.86|5407.86|5407.86|5407.27|5407.27|0
1630670950000|2021-09-03 12:09:10|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|0
1630670960000|2021-09-03 12:09:20|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|0
1630670970000|2021-09-03 12:09:30|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|5407.62|0
1630670990000|2021-09-03 12:09:50|5407.38|5407.38|5407.03|5407.03|5407.38|5407.38|5407.03|5407.03|0
1630671000000|2021-09-03 12:10:00|5407.15|5407.15|5407.03|5407.03|5407.15|5407.15|5406.91|5406.91|0
1630671010000|2021-09-03 12:10:10|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1630671030000|2021-09-03 12:10:30|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|5407.5|0
1630671040000|2021-09-03 12:10:40|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|5407.15|0
1630671060000|2021-09-03 12:11:00|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1630671090000|2021-09-03 12:11:30|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|5406.79|0
1630671110000|2021-09-03 12:11:50|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1630671160000|2021-09-03 12:12:40|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|5407.38|0
1630671180000|2021-09-03 12:13:00|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|0
1630671200000|2021-09-03 12:13:20|5406.91|5406.91|5407.03|5407.03|5407.03|5407.03|5406.91|5406.91|0
1630671220000|2021-09-03 12:13:40|5407.15|5407.15|5406.56|5406.56|5407.15|5407.15|5406.44|5406.44|0
1630671230000|2021-09-03 12:13:50|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1630671310000|2021-09-03 12:15:10|5407.03|5407.03|5407.38|5407.38|5407.38|5407.38|5407.03|5407.03|0
1630671330000|2021-09-03 12:15:30|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1630671350000|2021-09-03 12:15:50|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|5407.27|0
1630671380000|2021-09-03 12:16:20|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|5407.03|0
1630671390000|2021-09-03 12:16:30|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|5406.67|0
1630671400000|2021-09-03 12:16:40|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|5407.01|0
1630671420000|2021-09-03 12:17:00|5407.25|5407.25|5407.13|5407.13|5407.25|5407.25|5407.13|5407.13|0
1630671450000|2021-09-03 12:17:30|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|5407.41|0
1630671510000|2021-09-03 12:18:30|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|5407.75|0
1630671530000|2021-09-03 12:18:50|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|0
1630671560000|2021-09-03 12:19:20|5407.04|5407.04|5407.04|5407.04|5407.04|5407.04|5407.04|5407.04|0
1630671590000|2021-09-03 12:19:50|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1630671600000|2021-09-03 12:20:00|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|0
1630671630000|2021-09-03 12:20:30|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1630671640000|2021-09-03 12:20:40|5406.46|5406.46|5406.69|5406.69|5406.69|5406.69|5406.34|5406.34|0
1630671650000|2021-09-03 12:20:50|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1630671680000|2021-09-03 12:21:20|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|5406.45|0
1630671720000|2021-09-03 12:22:00|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1630671810000|2021-09-03 12:23:30|5407.05|5407.05|5407.05|5407.05|5407.05|5407.05|5407.05|5407.05|0
1630671830000|2021-09-03 12:23:50|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|5407.4|0
1630671840000|2021-09-03 12:24:00|5407.76|5407.76|5408.1|5408.1|5408.1|5408.1|5407.76|5407.76|0
1630671850000|2021-09-03 12:24:10|5408.81|5408.81|5408.81|5408.81|5408.93|5408.93|5408.69|5408.69|0
1630671870000|2021-09-03 12:24:30|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|5409.52|0
1630671900000|2021-09-03 12:25:00|5409.16|5409.16|5409.52|5409.52|5409.52|5409.52|5409.16|5409.16|0
1630671910000|2021-09-03 12:25:10|5409.64|5409.64|5409.75|5409.75|5409.75|5409.75|5409.64|5409.64|0
1630671960000|2021-09-03 12:26:00|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|5409.64|0
1630671980000|2021-09-03 12:26:20|5409.28|5409.28|5408.93|5408.93|5409.28|5409.28|5408.93|5408.93|0
1630672020000|2021-09-03 12:27:00|5409.28|5409.28|5409.64|5409.64|5409.64|5409.64|5409.28|5409.28|0
1630672030000|2021-09-03 12:27:10|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|5409.4|0
1630672050000|2021-09-03 12:27:30|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|5409.05|0
1630672080000|2021-09-03 12:28:00|5408.69|5408.69|5408.69|5408.69|5408.69|5408.69|5408.69|5408.69|0
1630672140000|2021-09-03 12:29:00|5409.05|5409.05|5409.74|5409.74|5409.74|5409.74|5409.05|5409.05|0
1630672150000|2021-09-03 12:29:10|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|5409.86|0
1630672180000|2021-09-03 12:29:40|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|0
1630672200000|2021-09-03 12:30:00|5411.16|5411.16|5412.17|5412.17|5412.17|5412.17|5410.82|5410.82|0
1630672210000|2021-09-03 12:30:10|5412.51|5412.51|5412.39|5412.39|5412.51|5412.51|5411.56|5411.56|0
1630672220000|2021-09-03 12:30:20|5412.27|5412.27|5412.27|5412.27|5412.27|5412.27|5412.27|5412.27|0
1630672230000|2021-09-03 12:30:30|5411.56|5411.56|5411.45|5411.45|5411.56|5411.56|5410.38|5410.38|0
1630672250000|2021-09-03 12:30:50|5411.09|5411.09|5410.74|5410.74|5411.09|5411.09|5410.74|5410.74|0
1630672260000|2021-09-03 12:31:00|5411.21|5411.21|5412.4|5412.4|5412.4|5412.4|5411.21|5411.21|0
1630672270000|2021-09-03 12:31:10|5412.04|5412.04|5411.33|5411.33|5412.04|5412.04|5411.33|5411.33|0
1630672280000|2021-09-03 12:31:20|5411.09|5411.09|5410.74|5410.74|5411.09|5411.09|5410.74|5410.74|0
1630672300000|2021-09-03 12:31:40|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|5409.67|0
1630672310000|2021-09-03 12:31:50|5409.79|5409.79|5410.15|5410.15|5410.15|5410.15|5409.79|5409.79|0
1630672320000|2021-09-03 12:32:00|5410.5|5410.5|5410.07|5410.07|5410.78|5410.78|5410.07|5410.07|0
1630672330000|2021-09-03 12:32:10|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|5410.55|0
1630672340000|2021-09-03 12:32:20|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|5411.26|0
1630672350000|2021-09-03 12:32:30|5411.38|5411.38|5411.38|5411.38|5411.38|5411.38|5411.38|5411.38|0
1630672360000|2021-09-03 12:32:40|5411.26|5411.26|5411.38|5411.38|5411.38|5411.38|5411.26|5411.26|0
1630672380000|2021-09-03 12:33:00|5412.01|5412.01|5412.25|5412.25|5412.25|5412.25|5412.01|5412.01|0
1630672390000|2021-09-03 12:33:10|5412.61|5412.61|5412.59|5412.59|5413.3|5413.3|5412.59|5412.59|0
1630672410000|2021-09-03 12:33:30|5412.95|5412.95|5412.95|5412.95|5412.95|5412.95|5412.95|5412.95|0
1630672420000|2021-09-03 12:33:40|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|5412.59|0
1630672430000|2021-09-03 12:33:50|5412.95|5412.95|5412.24|5412.24|5412.95|5412.95|5412.24|5412.24|0
1630672440000|2021-09-03 12:34:00|5412.95|5412.95|5413.3|5413.3|5413.3|5413.3|5412.95|5412.95|0
1630672450000|2021-09-03 12:34:10|5414.37|5414.37|5413.66|5413.66|5414.37|5414.37|5413.66|5413.66|0
1630672460000|2021-09-03 12:34:20|5413.3|5413.3|5413.3|5413.3|5413.3|5413.3|5413.3|5413.3|0
1630672470000|2021-09-03 12:34:30|5412.95|5412.95|5412.37|5412.37|5412.95|5412.95|5412.24|5412.24|0
1630672480000|2021-09-03 12:34:40|5411.66|5411.66|5411.38|5411.38|5411.66|5411.66|5411.38|5411.38|0
1630672490000|2021-09-03 12:34:50|5411.02|5411.02|5410.44|5410.44|5411.02|5411.02|5410.44|5410.44|0
1630672510000|2021-09-03 12:35:10|5409.73|5409.73|5410.91|5410.91|5410.91|5410.91|5409.73|5409.73|0
1630672520000|2021-09-03 12:35:20|5411.27|5411.27|5411.27|5411.27|5411.27|5411.27|5411.27|5411.27|0
1630672540000|2021-09-03 12:35:40|5410.91|5410.91|5410.91|5410.91|5410.91|5410.91|5410.91|5410.91|0
1630672550000|2021-09-03 12:35:50|5411.62|5411.62|5411.62|5411.62|5411.62|5411.62|5411.62|5411.62|0
1630672560000|2021-09-03 12:36:00|5411.39|5411.39|5411.15|5411.15|5411.39|5411.39|5411.15|5411.15|0
1630672570000|2021-09-03 12:36:10|5411.03|5411.03|5410.67|5410.67|5411.03|5411.03|5410.67|5410.67|0
1630672580000|2021-09-03 12:36:20|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|5410.79|0
1630672620000|2021-09-03 12:37:00|5411.15|5411.15|5411.5|5411.5|5411.5|5411.5|5411.15|5411.15|0
1630672630000|2021-09-03 12:37:10|5410.79|5410.79|5410.21|5410.21|5410.79|5410.79|5410.1|5410.1|0
1630672640000|2021-09-03 12:37:20|5410.1|5410.1|5409.82|5409.82|5410.1|5410.1|5409.82|5409.82|0
1630672650000|2021-09-03 12:37:30|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|5409.46|0
1630672670000|2021-09-03 12:37:50|5407.92|5407.92|5408.4|5408.4|5408.4|5408.4|5407.92|5407.92|0
1630672680000|2021-09-03 12:38:00|5408.75|5408.75|5409.11|5409.11|5409.11|5409.11|5408.75|5408.75|0
1630672710000|2021-09-03 12:38:30|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|5408.4|0
1630672730000|2021-09-03 12:38:50|5408.63|5408.63|5410.16|5410.16|5410.28|5410.28|5408.63|5408.63|0
1630672740000|2021-09-03 12:39:00|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|5410.04|0
1630672750000|2021-09-03 12:39:10|5409.93|5409.93|5409.81|5409.81|5409.93|5409.93|5409.58|5409.58|0
1630672760000|2021-09-03 12:39:20|5410.28|5410.28|5409.93|5409.93|5410.28|5410.28|5409.93|5409.93|0
1630672780000|2021-09-03 12:39:40|5409.58|5409.58|5409.81|5409.81|5409.81|5409.81|5409.58|5409.58|0
1630672800000|2021-09-03 12:40:00|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|5409.69|0
1630672810000|2021-09-03 12:40:10|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|5409.34|0
1630672820000|2021-09-03 12:40:20|5409|5409|5408.52|5408.52|5409|5409|5408.52|5408.52|0
1630672830000|2021-09-03 12:40:30|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|5408.16|0
1630672850000|2021-09-03 12:40:50|5408.44|5408.44|5409.51|5409.51|5409.51|5409.51|5408.44|5408.44|0
1630672880000|2021-09-03 12:41:20|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|5408.8|0
1630672890000|2021-09-03 12:41:30|5409.51|5409.51|5409.63|5409.63|5409.63|5409.63|5409.51|5409.51|0
1630672910000|2021-09-03 12:41:50|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|5409.98|0
1630672920000|2021-09-03 12:42:00|5409.7|5409.7|5410.06|5410.06|5410.06|5410.06|5409.7|5409.7|0
1630672930000|2021-09-03 12:42:10|5410.41|5410.41|5410.41|5410.41|5410.41|5410.41|5410.41|5410.41|0
1630672940000|2021-09-03 12:42:20|5410.17|5410.17|5409.82|5409.82|5410.17|5410.17|5409.82|5409.82|0
1630672960000|2021-09-03 12:42:40|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1630672970000|2021-09-03 12:42:50|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|5409.58|0
1630673000000|2021-09-03 12:43:20|5408.16|5408.16|5407.92|5407.92|5408.16|5408.16|5407.92|5407.92|0
1630673020000|2021-09-03 12:43:40|5407.57|5407.57|5407.57|5407.57|5407.57|5407.57|5407.57|5407.57|0
1630673030000|2021-09-03 12:43:50|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|5407.92|0
1630673040000|2021-09-03 12:44:00|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|5408.28|0
1630673100000|2021-09-03 12:45:00|5408.4|5408.4|5408.4|5408.4|5408.51|5408.51|5408.4|5408.4|0
1630673110000|2021-09-03 12:45:10|5407.69|5407.69|5406.75|5406.75|5408.04|5408.04|5406.75|5406.75|0
1630673120000|2021-09-03 12:45:20|5406.86|5406.86|5405.32|5405.32|5406.86|5406.86|5405.32|5405.32|0
1630673160000|2021-09-03 12:46:00|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|5405.2|0
1630673190000|2021-09-03 12:46:30|5406.27|5406.27|5406.62|5406.62|5406.62|5406.62|5406.27|5406.27|0
1630673200000|2021-09-03 12:46:40|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|0
1630673240000|2021-09-03 12:47:20|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|5406.62|0
1630673250000|2021-09-03 12:47:30|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|5406.98|0
1630673270000|2021-09-03 12:47:50|5407.33|5407.33|5407.69|5407.69|5407.69|5407.69|5407.33|5407.33|0
1630673320000|2021-09-03 12:48:40|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|5408.04|0
1630673330000|2021-09-03 12:48:50|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|5407.93|0
1630673340000|2021-09-03 12:49:00|5407.57|5407.57|5407.22|5407.22|5407.57|5407.57|5407.22|5407.22|0
1630673350000|2021-09-03 12:49:10|5407.33|5407.33|5407.45|5407.45|5407.45|5407.45|5407.33|5407.33|0
1630673360000|2021-09-03 12:49:20|5407.21|5407.21|5406.86|5406.86|5407.21|5407.21|5406.86|5406.86|0
1630673390000|2021-09-03 12:49:50|5405.79|5405.79|5405.55|5405.55|5405.79|5405.79|5405.55|5405.55|0
1630673420000|2021-09-03 12:50:20|5404.5|5404.5|5404.15|5404.15|5404.5|5404.5|5404.15|5404.15|0
1630673430000|2021-09-03 12:50:30|5403.91|5403.91|5403.69|5403.69|5403.91|5403.91|5403.33|5403.33|0
1630673460000|2021-09-03 12:51:00|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1630673470000|2021-09-03 12:51:10|5404.16|5404.16|5404.16|5404.16|5404.16|5404.16|5404.16|5404.16|0
1630673480000|2021-09-03 12:51:20|5404.28|5404.28|5404.28|5404.28|5404.28|5404.28|5404.28|5404.28|0
1630673490000|2021-09-03 12:51:30|5404.63|5404.63|5405.11|5405.11|5405.11|5405.11|5404.63|5404.63|0
1630673520000|2021-09-03 12:52:00|5405.7|5405.7|5406.04|5406.04|5406.04|5406.04|5405.7|5405.7|0
1630673530000|2021-09-03 12:52:10|5406.32|5406.32|5406.32|5406.32|5406.32|5406.32|5406.32|5406.32|0
1630673540000|2021-09-03 12:52:20|5406.68|5406.68|5406.56|5406.56|5406.68|5406.68|5406.56|5406.56|0
1630673560000|2021-09-03 12:52:40|5406.21|5406.21|5405.93|5405.93|5406.21|5406.21|5405.93|5405.93|0
1630673570000|2021-09-03 12:52:50|5405.45|5405.45|5405.45|5405.45|5405.45|5405.45|5405.45|5405.45|0
1630673580000|2021-09-03 12:53:00|5404.74|5404.74|5404.38|5404.38|5404.74|5404.74|5404.38|5404.38|0
1630673590000|2021-09-03 12:53:10|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|5404.04|0
1630673600000|2021-09-03 12:53:20|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|5403.8|0
1630673620000|2021-09-03 12:53:40|5404.16|5404.16|5404.16|5404.16|5404.16|5404.16|5404.16|5404.16|0
1630673640000|2021-09-03 12:54:00|5404.51|5404.51|5404.98|5404.98|5404.98|5404.98|5404.51|5404.51|0
1630673650000|2021-09-03 12:54:10|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|5404.75|0
1630673670000|2021-09-03 12:54:30|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|5405.1|0
1630673700000|2021-09-03 12:55:00|5405.46|5405.46|5405.1|5405.1|5405.46|5405.46|5405.1|5405.1|0
1630673720000|2021-09-03 12:55:20|5404.99|5404.99|5404.71|5404.71|5404.99|5404.99|5404.71|5404.71|0
1630673730000|2021-09-03 12:55:30|5405.06|5405.06|5407.23|5407.23|5407.23|5407.23|5405.06|5405.06|0
1630673760000|2021-09-03 12:56:00|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|5407.46|0
1630673830000|2021-09-03 12:57:10|5407.23|5407.23|5407.34|5407.34|5407.34|5407.34|5407.23|5407.23|0
1630673840000|2021-09-03 12:57:20|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|5407.7|0
1630673850000|2021-09-03 12:57:30|5407.34|5407.34|5407.7|5407.7|5407.7|5407.7|5407.34|5407.34|0
1630673870000|2021-09-03 12:57:50|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|5408.05|0
1630673930000|2021-09-03 12:58:50|5407.7|5407.7|5408.05|5408.05|5408.05|5408.05|5407.7|5407.7|0
1630673940000|2021-09-03 12:59:00|5408.76|5408.76|5408.76|5408.76|5408.88|5408.88|5408.76|5408.76|0
1630673950000|2021-09-03 12:59:10|5409.04|5409.04|5409.68|5409.68|5409.68|5409.68|5409.04|5409.04|0
1630673970000|2021-09-03 12:59:30|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|0
1630673990000|2021-09-03 12:59:50|5409.8|5409.8|5409.92|5409.92|5409.92|5409.92|5409.8|5409.8|0
1630674020000|2021-09-03 13:00:20|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|5410.15|0
1630674040000|2021-09-03 13:00:40|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|5410.51|0
1630674050000|2021-09-03 13:00:50|5410.27|5410.27|5409.56|5409.56|5410.27|5410.27|5409.56|5409.56|0
1630674060000|2021-09-03 13:01:00|5408.85|5408.85|5408.85|5408.85|5408.85|5408.85|5408.85|5408.85|0
1630674080000|2021-09-03 13:01:20|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|5408.97|0
1630674120000|2021-09-03 13:02:00|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1630674140000|2021-09-03 13:02:20|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|5408.26|0
1630674150000|2021-09-03 13:02:30|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|5408.61|0
1630674180000|2021-09-03 13:03:00|5408.33|5408.33|5407.03|5407.03|5408.33|5408.33|5407.03|5407.03|0
1630674190000|2021-09-03 13:03:10|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|5406.75|0
1630674220000|2021-09-03 13:03:40|5406.17|5406.17|5406.17|5406.17|5406.17|5406.17|5406.17|5406.17|0
1630674280000|2021-09-03 13:04:40|5406.52|5406.52|5406.24|5406.24|5406.52|5406.52|5406.24|5406.24|0
1630674300000|2021-09-03 13:05:00|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|5406.58|0
1630674350000|2021-09-03 13:05:50|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|5406.23|0
1630674370000|2021-09-03 13:06:10|5405.88|5405.88|5405.52|5405.52|5405.88|5405.88|5405.52|5405.52|0
1630674390000|2021-09-03 13:06:30|5405.88|5405.88|5405.88|5405.88|5405.88|5405.88|5405.88|5405.88|0
1630674400000|2021-09-03 13:06:40|5406.23|5406.23|5406.58|5406.58|5406.58|5406.58|5406.23|5406.23|0
1630674410000|2021-09-03 13:06:50|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|5406.47|0
1630674500000|2021-09-03 13:08:20|5406.58|5406.58|5406.34|5406.34|5406.58|5406.58|5406.34|5406.34|0
1630674510000|2021-09-03 13:08:30|5406|5406|5406|5406|5406|5406|5405.65|5405.65|0
1630674520000|2021-09-03 13:08:40|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|5405.65|0
1630674560000|2021-09-03 13:09:20|5405.89|5405.89|5407.31|5407.31|5407.31|5407.31|5405.89|5405.89|0
1630674590000|2021-09-03 13:09:50|5406.6|5406.6|5406.72|5406.72|5406.84|5406.84|5406.6|5406.6|0
1630674610000|2021-09-03 13:10:10|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|5406.96|0
1630674690000|2021-09-03 13:11:30|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|5407.08|0
1630674700000|2021-09-03 13:11:40|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|5407.19|0
1630674710000|2021-09-03 13:11:50|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|5406.13|0
1630674720000|2021-09-03 13:12:00|5406.25|5406.25|5406.25|5406.25|5406.25|5406.25|5406.25|5406.25|0
1630674730000|2021-09-03 13:12:10|5406.6|5406.6|5406.72|5406.72|5406.72|5406.72|5406.6|5406.6|0
1630674740000|2021-09-03 13:12:20|5406.38|5406.38|5405.07|5405.07|5406.38|5406.38|5405.07|5405.07|0
1630674770000|2021-09-03 13:12:50|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|5405.19|0
1630674780000|2021-09-03 13:13:00|5405.54|5405.54|5405.9|5405.9|5405.9|5405.9|5405.54|5405.54|0
1630674790000|2021-09-03 13:13:10|5405.78|5405.78|5405.43|5405.43|5405.78|5405.78|5405.43|5405.43|0
1630674800000|2021-09-03 13:13:20|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|5405.66|0
1630674830000|2021-09-03 13:13:50|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|5406.02|0
1630674840000|2021-09-03 13:14:00|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|0
1630674860000|2021-09-03 13:14:20|5404.96|5404.96|5405.31|5405.31|5405.31|5405.31|5404.96|5404.96|0
1630674900000|2021-09-03 13:15:00|5405.54|5405.54|5405.42|5405.42|5405.54|5405.54|5405.42|5405.42|0
1630674910000|2021-09-03 13:15:10|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|5405.78|0
1630674920000|2021-09-03 13:15:20|5405.42|5405.42|5405.42|5405.42|5405.42|5405.42|5405.42|5405.42|0
1630674930000|2021-09-03 13:15:30|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|5405.31|0
1630674950000|2021-09-03 13:15:50|5404.95|5404.95|5404.6|5404.6|5404.95|5404.95|5404.6|5404.6|0
1630674960000|2021-09-03 13:16:00|5403.53|5403.53|5403.05|5403.05|5403.53|5403.53|5403.05|5403.05|0
1630674970000|2021-09-03 13:16:10|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|5402.71|0
1630675040000|2021-09-03 13:17:20|5402.23|5402.23|5401.17|5401.17|5402.23|5402.23|5401.17|5401.17|0
1630675070000|2021-09-03 13:17:50|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|0
1630675080000|2021-09-03 13:18:00|5399.75|5399.75|5398.69|5398.69|5399.75|5399.75|5398.69|5398.69|0
1630675100000|2021-09-03 13:18:20|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|0
1630675120000|2021-09-03 13:18:40|5399.28|5399.28|5399.28|5399.28|5399.28|5399.28|5399.28|5399.28|0
1630675140000|2021-09-03 13:19:00|5398.94|5398.94|5400|5400|5400|5400|5398.94|5398.94|0
1630675150000|2021-09-03 13:19:10|5398.95|5398.95|5399.03|5399.03|5399.03|5399.03|5398.32|5398.32|0
1630675200000|2021-09-03 13:20:00|5398.91|5398.91|5398.55|5398.55|5398.91|5398.91|5398.55|5398.55|0
1630675210000|2021-09-03 13:20:10|5398.44|5398.44|5398.08|5398.08|5398.44|5398.44|5398.08|5398.08|0
1630675220000|2021-09-03 13:20:20|5397.73|5397.73|5397.21|5397.21|5397.73|5397.73|5397.21|5397.21|0
1630675230000|2021-09-03 13:20:30|5396.85|5396.85|5396.14|5396.14|5396.85|5396.85|5396.14|5396.14|0
1630675240000|2021-09-03 13:20:40|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|5395.8|0
1630675260000|2021-09-03 13:21:00|5395.56|5395.56|5393.09|5393.09|5395.56|5395.56|5393.09|5393.09|0
1630675270000|2021-09-03 13:21:10|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|0
1630675280000|2021-09-03 13:21:20|5392.5|5392.5|5391.91|5391.91|5392.5|5392.5|5391.91|5391.91|0
1630675290000|2021-09-03 13:21:30|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|0
1630675300000|2021-09-03 13:21:40|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|0
1630675310000|2021-09-03 13:21:50|5390.68|5390.68|5390.92|5390.92|5390.92|5390.92|5390.68|5390.68|0
1630675320000|2021-09-03 13:22:00|5391.15|5391.15|5389.74|5389.74|5391.39|5391.39|5389.74|5389.74|0
1630675330000|2021-09-03 13:22:10|5391.02|5391.02|5391.37|5391.37|5391.37|5391.37|5391.02|5391.02|0
1630675340000|2021-09-03 13:22:20|5390.31|5390.31|5390.42|5390.42|5390.42|5390.42|5390.31|5390.31|0
1630675360000|2021-09-03 13:22:40|5389.71|5389.71|5390.08|5390.08|5390.08|5390.08|5388.66|5388.66|0
1630675380000|2021-09-03 13:23:00|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|0
1630675390000|2021-09-03 13:23:10|5389.71|5389.71|5389.71|5389.71|5389.71|5389.71|5389.71|5389.71|0
1630675400000|2021-09-03 13:23:20|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.07|5390.07|0
1630675410000|2021-09-03 13:23:30|5390.07|5390.07|5388.65|5388.65|5390.07|5390.07|5388.65|5388.65|0
1630675430000|2021-09-03 13:23:50|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|0
1630675440000|2021-09-03 13:24:00|5387.36|5387.36|5387.48|5387.48|5387.48|5387.48|5386.65|5386.65|0
1630675450000|2021-09-03 13:24:10|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1630675460000|2021-09-03 13:24:20|5387.71|5387.71|5387.36|5387.36|5387.71|5387.71|5387.36|5387.36|0
1630675470000|2021-09-03 13:24:30|5388.07|5388.07|5389.13|5389.13|5389.13|5389.13|5388.07|5388.07|0
1630675480000|2021-09-03 13:24:40|5389.84|5389.84|5389.49|5389.49|5389.84|5389.84|5389.49|5389.49|0
1630675490000|2021-09-03 13:24:50|5389.37|5389.37|5388.54|5388.54|5389.37|5389.37|5388.54|5388.54|0
1630675500000|2021-09-03 13:25:00|5387.86|5387.86|5387.86|5387.86|5388.2|5388.2|5387.86|5387.86|0
1630675510000|2021-09-03 13:25:10|5385.02|5385.02|5384.43|5384.43|5385.02|5385.02|5384.43|5384.43|0
1630675520000|2021-09-03 13:25:20|5384.07|5384.07|5383.44|5383.44|5384.07|5384.07|5383.36|5383.36|0
1630675530000|2021-09-03 13:25:30|5383.08|5383.08|5382.96|5382.96|5383.08|5383.08|5382.96|5382.96|0
1630675540000|2021-09-03 13:25:40|5383.08|5383.08|5382.5|5382.5|5383.08|5383.08|5382.5|5382.5|0
1630675550000|2021-09-03 13:25:50|5381.08|5381.08|5381.44|5381.44|5381.44|5381.44|5381.08|5381.08|0
1630675560000|2021-09-03 13:26:00|5381.1|5381.1|5380.39|5380.39|5381.1|5381.1|5380.39|5380.39|0
1630675570000|2021-09-03 13:26:10|5380.03|5380.03|5381.1|5381.1|5381.1|5381.1|5380.03|5380.03|0
1630675580000|2021-09-03 13:26:20|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|5381.81|0
1630675590000|2021-09-03 13:26:30|5382.16|5382.16|5382.16|5382.16|5382.16|5382.16|5381.81|5381.81|0
1630675600000|2021-09-03 13:26:40|5381.81|5381.81|5382.28|5382.28|5382.28|5382.28|5381.81|5381.81|0
1630675610000|2021-09-03 13:26:50|5381.57|5381.57|5381.92|5381.92|5381.92|5381.92|5381.57|5381.57|0
1630675620000|2021-09-03 13:27:00|5382.26|5382.26|5383.12|5383.12|5383.12|5383.12|5381.2|5381.2|0
1630675630000|2021-09-03 13:27:10|5383.83|5383.83|5383.71|5383.71|5383.83|5383.83|5383.48|5383.48|0
1630675640000|2021-09-03 13:27:20|5384.42|5384.42|5384.07|5384.07|5384.42|5384.42|5384.07|5384.07|0
1630675650000|2021-09-03 13:27:30|5384.19|5384.19|5382.53|5382.53|5384.19|5384.19|5382.53|5382.53|0
1630675670000|2021-09-03 13:27:50|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|0
1630675680000|2021-09-03 13:28:00|5382.65|5382.65|5383|5383|5383|5383|5382.65|5382.65|0
1630675700000|2021-09-03 13:28:20|5383.24|5383.24|5383.24|5383.24|5383.24|5383.24|5383.24|5383.24|0
1630675710000|2021-09-03 13:28:30|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|0
1630675740000|2021-09-03 13:29:00|5383.24|5383.24|5384.42|5384.42|5384.42|5384.42|5383.24|5383.24|0
1630675770000|2021-09-03 13:29:30|5383.71|5383.71|5382.41|5382.41|5383.71|5383.71|5382.41|5382.41|0
1630675780000|2021-09-03 13:29:40|5381.7|5381.7|5379.58|5379.58|5381.7|5381.7|5379.58|5379.58|0
1630675790000|2021-09-03 13:29:50|5379.35|5379.35|5378.88|5378.88|5379.35|5379.35|5378.88|5378.88|0
1630675800000|2021-09-03 13:30:00|5379.11|5379.11|5382.55|5382.55|5382.55|5382.55|5379.11|5379.11|0
1630675810000|2021-09-03 13:30:10|5382.91|5382.91|5387.65|5387.65|5389.07|5389.07|5382.91|5382.91|0
1630675820000|2021-09-03 13:30:20|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|0
1630675830000|2021-09-03 13:30:30|5385.52|5385.52|5385.99|5385.99|5386.35|5386.35|5385.52|5385.52|0
1630675840000|2021-09-03 13:30:40|5385.64|5385.64|5385.64|5385.64|5385.64|5385.64|5385.64|5385.64|0
1630675850000|2021-09-03 13:30:50|5385.4|5385.4|5386.11|5386.11|5386.11|5386.11|5385.4|5385.4|0
1630675860000|2021-09-03 13:31:00|5385.4|5385.4|5385.4|5385.4|5386.11|5386.11|5385.4|5385.4|0
1630675870000|2021-09-03 13:31:10|5386.46|5386.46|5386.39|5386.39|5386.82|5386.82|5386.11|5386.11|0
1630675880000|2021-09-03 13:31:20|5386.15|5386.15|5384.85|5384.85|5386.15|5386.15|5384.85|5384.85|0
1630675890000|2021-09-03 13:31:30|5385.56|5385.56|5384.58|5384.58|5386.62|5386.62|5384.58|5384.58|0
1630675900000|2021-09-03 13:31:40|5384.24|5384.24|5383.53|5383.53|5384.24|5384.24|5383.53|5383.53|0
1630675910000|2021-09-03 13:31:50|5383.89|5383.89|5384.6|5384.6|5384.6|5384.6|5383.89|5383.89|0
1630675920000|2021-09-03 13:32:00|5385.31|5385.31|5385.31|5385.31|5385.66|5385.66|5385.31|5385.31|0
1630675930000|2021-09-03 13:32:10|5385.66|5385.66|5385.85|5385.85|5385.85|5385.85|5385.14|5385.14|0
1630675940000|2021-09-03 13:32:20|5385.97|5385.97|5385.26|5385.26|5385.97|5385.97|5385.26|5385.26|0
1630675950000|2021-09-03 13:32:30|5385.62|5385.62|5386.33|5386.33|5386.33|5386.33|5384.91|5384.91|0
1630675960000|2021-09-03 13:32:40|5386.44|5386.44|5385.72|5385.72|5386.78|5386.78|5385.72|5385.72|0
1630675970000|2021-09-03 13:32:50|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|5386.43|0
1630675980000|2021-09-03 13:33:00|5387.19|5387.19|5388.61|5388.61|5388.61|5388.61|5386.83|5386.83|0
1630675990000|2021-09-03 13:33:10|5387.54|5387.54|5387.54|5387.54|5387.9|5387.9|5387.54|5387.54|0
1630676000000|2021-09-03 13:33:20|5386.83|5386.83|5388.25|5388.25|5388.96|5388.96|5386.83|5386.83|0
1630676010000|2021-09-03 13:33:30|5387.9|5387.9|5388.25|5388.25|5388.25|5388.25|5387.9|5387.9|0
1630676030000|2021-09-03 13:33:50|5388.61|5388.61|5389.32|5389.32|5389.32|5389.32|5388.25|5388.25|0
1630676040000|2021-09-03 13:34:00|5389.67|5389.67|5391.45|5391.45|5391.45|5391.45|5388.61|5388.61|0
1630676050000|2021-09-03 13:34:10|5391.09|5391.09|5389.79|5389.79|5391.09|5391.09|5389.79|5389.79|0
1630676060000|2021-09-03 13:34:20|5389.43|5389.43|5389.08|5389.08|5389.43|5389.43|5388.72|5388.72|0
1630676070000|2021-09-03 13:34:30|5389.43|5389.43|5388.72|5388.72|5389.43|5389.43|5388.72|5388.72|0
1630676080000|2021-09-03 13:34:40|5389.08|5389.08|5388.37|5388.37|5389.43|5389.43|5388.37|5388.37|0
1630676090000|2021-09-03 13:34:50|5388.6|5388.6|5388.02|5388.02|5388.6|5388.6|5386.96|5386.96|0
1630676100000|2021-09-03 13:35:00|5387.67|5387.67|5387.31|5387.31|5387.67|5387.67|5386.96|5386.96|0
1630676110000|2021-09-03 13:35:10|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|5386.96|0
1630676120000|2021-09-03 13:35:20|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|0
1630676130000|2021-09-03 13:35:30|5386.36|5386.36|5387.07|5387.07|5387.07|5387.07|5386.36|5386.36|0
1630676140000|2021-09-03 13:35:40|5387.31|5387.31|5387.67|5387.67|5387.78|5387.78|5387.31|5387.31|0
1630676150000|2021-09-03 13:35:50|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1630676160000|2021-09-03 13:36:00|5388.25|5388.25|5392.62|5392.62|5392.97|5392.97|5388.25|5388.25|0
1630676170000|2021-09-03 13:36:10|5391.55|5391.55|5391.2|5391.2|5391.55|5391.55|5391.2|5391.2|0
1630676180000|2021-09-03 13:36:20|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|0
1630676190000|2021-09-03 13:36:30|5391.2|5391.2|5391.91|5391.91|5392.62|5392.62|5391.2|5391.2|0
1630676200000|2021-09-03 13:36:40|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|5391.55|0
1630676210000|2021-09-03 13:36:50|5391.91|5391.91|5392.62|5392.62|5392.62|5392.62|5391.91|5391.91|0
1630676230000|2021-09-03 13:37:10|5393.68|5393.68|5392.62|5392.62|5393.68|5393.68|5392.62|5392.62|0
1630676240000|2021-09-03 13:37:20|5392.73|5392.73|5392.15|5392.15|5392.73|5392.73|5391.44|5391.44|0
1630676250000|2021-09-03 13:37:30|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|5392.51|0
1630676260000|2021-09-03 13:37:40|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|5391.8|0
1630676270000|2021-09-03 13:37:50|5391.68|5391.68|5392.05|5392.05|5392.05|5392.05|5391.34|5391.34|0
1630676280000|2021-09-03 13:38:00|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|0
1630676290000|2021-09-03 13:38:10|5393|5393|5393|5393|5393|5393|5393|5393|0
1630676300000|2021-09-03 13:38:20|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|0
1630676310000|2021-09-03 13:38:30|5392.76|5392.76|5392.4|5392.4|5392.76|5392.76|5392.4|5392.4|0
1630676320000|2021-09-03 13:38:40|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|0
1630676330000|2021-09-03 13:38:50|5391.58|5391.58|5391.81|5391.81|5392.88|5392.88|5390.75|5390.75|0
1630676340000|2021-09-03 13:39:00|5391.47|5391.47|5391.1|5391.1|5391.81|5391.81|5391.1|5391.1|0
1630676350000|2021-09-03 13:39:10|5391.46|5391.46|5388.86|5388.86|5392.17|5392.17|5388.86|5388.86|0
1630676360000|2021-09-03 13:39:20|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|0
1630676370000|2021-09-03 13:39:30|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|0
1630676380000|2021-09-03 13:39:40|5390.63|5390.63|5391.79|5391.79|5391.79|5391.79|5390.63|5390.63|0
1630676390000|2021-09-03 13:39:50|5391.67|5391.67|5391.55|5391.55|5391.67|5391.67|5391.55|5391.55|0
1630676400000|2021-09-03 13:40:00|5391.91|5391.91|5389.55|5389.55|5391.91|5391.91|5389.55|5389.55|0
1630676410000|2021-09-03 13:40:10|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|5389.21|0
1630676430000|2021-09-03 13:40:30|5389.92|5389.92|5388.62|5388.62|5389.92|5389.92|5388.62|5388.62|0
1630676440000|2021-09-03 13:40:40|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1630676450000|2021-09-03 13:40:50|5388.85|5388.85|5389.32|5389.32|5389.32|5389.32|5388.85|5388.85|0
1630676460000|2021-09-03 13:41:00|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|0
1630676470000|2021-09-03 13:41:10|5388.85|5388.85|5388.14|5388.14|5388.85|5388.85|5388.14|5388.14|0
1630676490000|2021-09-03 13:41:30|5387.86|5387.86|5387.27|5387.27|5387.86|5387.86|5387.27|5387.27|0
1630676500000|2021-09-03 13:41:40|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5387.27|5387.27|0
1630676510000|2021-09-03 13:41:50|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1630676520000|2021-09-03 13:42:00|5388.09|5388.09|5388.33|5388.33|5388.33|5388.33|5388.09|5388.09|0
1630676530000|2021-09-03 13:42:10|5388.68|5388.68|5387.97|5387.97|5388.68|5388.68|5387.62|5387.62|0
1630676550000|2021-09-03 13:42:30|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1630676570000|2021-09-03 13:42:50|5388.8|5388.8|5389.16|5389.16|5389.16|5389.16|5388.8|5388.8|0
1630676580000|2021-09-03 13:43:00|5388.8|5388.8|5389.04|5389.04|5389.04|5389.04|5388.8|5388.8|0
1630676600000|2021-09-03 13:43:20|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|0
1630676610000|2021-09-03 13:43:30|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|0
1630676630000|2021-09-03 13:43:50|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|0
1630676640000|2021-09-03 13:44:00|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|0
1630676650000|2021-09-03 13:44:10|5389.63|5389.63|5389.63|5389.63|5390.11|5390.11|5389.63|5389.63|0
1630676660000|2021-09-03 13:44:20|5389.27|5389.27|5388.56|5388.56|5389.27|5389.27|5388.56|5388.56|0
1630676680000|2021-09-03 13:44:40|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1630676690000|2021-09-03 13:44:50|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.44|5388.44|0
1630676700000|2021-09-03 13:45:00|5387.26|5387.26|5387.02|5387.02|5387.26|5387.26|5387.02|5387.02|0
1630676710000|2021-09-03 13:45:10|5385.95|5385.95|5385.15|5385.15|5385.95|5385.95|5385.15|5385.15|0
1630676720000|2021-09-03 13:45:20|5384.87|5384.87|5383.57|5383.57|5384.87|5384.87|5382.98|5382.98|0
1630676730000|2021-09-03 13:45:30|5382.86|5382.86|5383.21|5383.21|5383.21|5383.21|5382.86|5382.86|0
1630676760000|2021-09-03 13:46:00|5383.33|5383.33|5382.98|5382.98|5383.69|5383.69|5382.98|5382.98|0
1630676770000|2021-09-03 13:46:10|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1630676790000|2021-09-03 13:46:30|5381.32|5381.32|5380.52|5380.52|5381.32|5381.32|5380.52|5380.52|0
1630676800000|2021-09-03 13:46:40|5380.4|5380.4|5378.04|5378.04|5380.4|5380.4|5378.04|5378.04|0
1630676810000|2021-09-03 13:46:50|5378.15|5378.15|5376.5|5376.5|5378.15|5378.15|5376.5|5376.5|0
1630676820000|2021-09-03 13:47:00|5376.62|5376.62|5376.85|5376.85|5376.85|5376.85|5376.5|5376.5|0
1630676830000|2021-09-03 13:47:10|5376.51|5376.51|5376.61|5376.61|5376.61|5376.61|5376.27|5376.27|0
1630676840000|2021-09-03 13:47:20|5375.9|5375.9|5375.79|5375.79|5375.9|5375.9|5375.79|5375.79|0
1630676850000|2021-09-03 13:47:30|5375.51|5375.51|5375.51|5375.51|5375.51|5375.51|5375.51|5375.51|0
1630676860000|2021-09-03 13:47:40|5375.15|5375.15|5375.15|5375.15|5375.15|5375.15|5375.15|5375.15|0
1630676870000|2021-09-03 13:47:50|5374.8|5374.8|5374.34|5374.34|5374.8|5374.8|5373.88|5373.88|0
1630676880000|2021-09-03 13:48:00|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1630676890000|2021-09-03 13:48:10|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|0
1630676900000|2021-09-03 13:48:20|5373.63|5373.63|5373.27|5373.27|5374.34|5374.34|5372.92|5372.92|0
1630676910000|2021-09-03 13:48:30|5372.93|5372.93|5372.93|5372.93|5372.93|5372.93|5372.93|5372.93|0
1630676930000|2021-09-03 13:48:50|5371.87|5371.87|5371.51|5371.51|5371.87|5371.87|5371.51|5371.51|0
1630676940000|2021-09-03 13:49:00|5371.87|5371.87|5372.22|5372.22|5372.22|5372.22|5371.87|5371.87|0
1630676950000|2021-09-03 13:49:10|5372.58|5372.58|5372.58|5372.58|5373.64|5373.64|5372.58|5372.58|0
1630676960000|2021-09-03 13:49:20|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|0
1630676970000|2021-09-03 13:49:30|5373.05|5373.05|5372.69|5372.69|5373.05|5373.05|5372.69|5372.69|0
1630676990000|2021-09-03 13:49:50|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|0
1630677000000|2021-09-03 13:50:00|5372.06|5372.06|5371.94|5371.94|5372.41|5372.41|5370.87|5370.87|0
1630677010000|2021-09-03 13:50:10|5371.23|5371.23|5371.46|5371.46|5372.17|5372.17|5371.11|5371.11|0
1630677020000|2021-09-03 13:50:20|5370.04|5370.04|5369.92|5369.92|5370.04|5370.04|5369.92|5369.92|0
1630677030000|2021-09-03 13:50:30|5369.58|5369.58|5368.75|5368.75|5369.58|5369.58|5368.75|5368.75|0
1630677040000|2021-09-03 13:50:40|5368.39|5368.39|5368.04|5368.04|5368.39|5368.39|5368.04|5368.04|0
1630677050000|2021-09-03 13:50:50|5368.28|5368.28|5368.51|5368.51|5368.51|5368.51|5368.16|5368.16|0
1630677060000|2021-09-03 13:51:00|5368.75|5368.75|5369.58|5369.58|5369.58|5369.58|5368.52|5368.52|0
1630677070000|2021-09-03 13:51:10|5369.23|5369.23|5368.87|5368.87|5369.23|5369.23|5368.87|5368.87|0
1630677100000|2021-09-03 13:51:40|5368.63|5368.63|5369.92|5369.92|5369.92|5369.92|5368.63|5368.63|0
1630677110000|2021-09-03 13:51:50|5370.4|5370.4|5371.35|5371.35|5371.35|5371.35|5370.4|5370.4|0
1630677120000|2021-09-03 13:52:00|5370.99|5370.99|5370.76|5370.76|5370.99|5370.99|5370.76|5370.76|0
1630677130000|2021-09-03 13:52:10|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1630677140000|2021-09-03 13:52:20|5372.29|5372.29|5370.52|5370.52|5372.29|5372.29|5370.52|5370.52|0
1630677150000|2021-09-03 13:52:30|5370.87|5370.87|5371.58|5371.58|5371.58|5371.58|5370.87|5370.87|0
1630677160000|2021-09-03 13:52:40|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1630677170000|2021-09-03 13:52:50|5370.76|5370.76|5370.76|5370.76|5370.76|5370.76|5370.76|5370.76|0
1630677180000|2021-09-03 13:53:00|5370.18|5370.18|5369.82|5369.82|5370.18|5370.18|5369.82|5369.82|0
1630677190000|2021-09-03 13:53:10|5369.94|5369.94|5369.94|5369.94|5369.94|5369.94|5369.94|5369.94|0
1630677210000|2021-09-03 13:53:30|5370.29|5370.29|5370.29|5370.29|5370.65|5370.65|5370.29|5370.29|0
1630677220000|2021-09-03 13:53:40|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|5370.41|0
1630677240000|2021-09-03 13:54:00|5370.29|5370.29|5370.06|5370.06|5370.41|5370.41|5370.06|5370.06|0
1630677250000|2021-09-03 13:54:10|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|5370.77|0
1630677260000|2021-09-03 13:54:20|5370.41|5370.41|5370.17|5370.17|5370.41|5370.41|5370.06|5370.06|0
1630677290000|2021-09-03 13:54:50|5369.94|5369.94|5370.18|5370.18|5370.18|5370.18|5369.94|5369.94|0
1630677310000|2021-09-03 13:55:10|5371.6|5371.6|5370.53|5370.53|5371.6|5371.6|5370.18|5370.18|0
1630677320000|2021-09-03 13:55:20|5370.18|5370.18|5369.7|5369.7|5371.24|5371.24|5369.7|5369.7|0
1630677340000|2021-09-03 13:55:40|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|0
1630677360000|2021-09-03 13:56:00|5369.94|5369.94|5369.23|5369.23|5369.94|5369.94|5369.23|5369.23|0
1630677370000|2021-09-03 13:56:10|5368.88|5368.88|5369.23|5369.23|5369.23|5369.23|5368.88|5368.88|0
1630677380000|2021-09-03 13:56:20|5369.11|5369.11|5369.35|5369.35|5369.35|5369.35|5368.64|5368.64|0
1630677390000|2021-09-03 13:56:30|5369.01|5369.01|5369.01|5369.01|5369.01|5369.01|5369.01|5369.01|0
1630677410000|2021-09-03 13:56:50|5369.37|5369.37|5370.08|5370.08|5370.08|5370.08|5369.37|5369.37|0
1630677420000|2021-09-03 13:57:00|5370.43|5370.43|5370.55|5370.55|5370.55|5370.55|5370.31|5370.31|0
1630677430000|2021-09-03 13:57:10|5371.23|5371.23|5371.71|5371.71|5371.71|5371.71|5371.23|5371.23|0
1630677450000|2021-09-03 13:57:30|5372.42|5372.42|5372.77|5372.77|5372.77|5372.77|5372.42|5372.42|0
1630677460000|2021-09-03 13:57:40|5372.42|5372.42|5372.65|5372.65|5372.65|5372.65|5372.42|5372.42|0
1630677470000|2021-09-03 13:57:50|5372.77|5372.77|5372.65|5372.65|5372.77|5372.77|5372.65|5372.65|0
1630677480000|2021-09-03 13:58:00|5373.01|5373.01|5374.11|5374.11|5374.11|5374.11|5373.01|5373.01|0
1630677500000|2021-09-03 13:58:20|5374.46|5374.46|5375.17|5375.17|5375.17|5375.17|5374.46|5374.46|0
1630677510000|2021-09-03 13:58:30|5375.29|5375.29|5375.76|5375.76|5375.76|5375.76|5375.05|5375.05|0
1630677530000|2021-09-03 13:58:50|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|5376.12|0
1630677540000|2021-09-03 13:59:00|5376.47|5376.47|5376.71|5376.71|5376.71|5376.71|5376.47|5376.47|0
1630677570000|2021-09-03 13:59:30|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|0
1630677590000|2021-09-03 13:59:50|5376.94|5376.94|5378.72|5378.72|5378.72|5378.72|5376.94|5376.94|0
1630677600000|2021-09-03 14:00:00|5378.96|5378.96|5379.92|5379.92|5379.92|5379.92|5378.25|5378.25|0
1630677610000|2021-09-03 14:00:10|5379.56|5379.56|5379.68|5379.68|5379.68|5379.68|5379.56|5379.56|0
1630677620000|2021-09-03 14:00:20|5380.04|5380.04|5379.68|5379.68|5380.04|5380.04|5379.68|5379.68|0
1630677630000|2021-09-03 14:00:30|5379.33|5379.33|5378.97|5378.97|5379.33|5379.33|5378.97|5378.97|0
1630677640000|2021-09-03 14:00:40|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|5378.63|0
1630677650000|2021-09-03 14:00:50|5378.51|5378.51|5377.09|5377.09|5378.51|5378.51|5377.09|5377.09|0
1630677660000|2021-09-03 14:01:00|5376.38|5376.38|5376.03|5376.03|5376.38|5376.38|5376.03|5376.03|0
1630677670000|2021-09-03 14:01:10|5375.67|5375.67|5376.03|5376.03|5376.03|5376.03|5375.67|5375.67|0
1630677680000|2021-09-03 14:01:20|5376.38|5376.38|5376.03|5376.03|5376.38|5376.38|5376.03|5376.03|0
1630677690000|2021-09-03 14:01:30|5375.32|5375.32|5374.73|5374.73|5375.32|5375.32|5374.73|5374.73|0
1630677700000|2021-09-03 14:01:40|5374.49|5374.49|5374.85|5374.85|5374.97|5374.97|5374.38|5374.38|0
1630677710000|2021-09-03 14:01:50|5375.21|5375.21|5376.63|5376.63|5377.34|5377.34|5375.21|5375.21|0
1630677720000|2021-09-03 14:02:00|5376.86|5376.86|5377.46|5377.46|5377.46|5377.46|5376.86|5376.86|0
1630677730000|2021-09-03 14:02:10|5376.75|5376.75|5377.34|5377.34|5377.34|5377.34|5376.51|5376.51|0
1630677740000|2021-09-03 14:02:20|5376.98|5376.98|5378.17|5378.17|5378.17|5378.17|5376.98|5376.98|0
1630677750000|2021-09-03 14:02:30|5378.76|5378.76|5378.41|5378.41|5379.1|5379.1|5378.41|5378.41|0
1630677760000|2021-09-03 14:02:40|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|0
1630677780000|2021-09-03 14:03:00|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|5379.83|0
1630677790000|2021-09-03 14:03:10|5380.18|5380.18|5380.18|5380.18|5380.18|5380.18|5380.18|5380.18|0
1630677800000|2021-09-03 14:03:20|5380.52|5380.52|5381.4|5381.4|5381.4|5381.4|5380.52|5380.52|0
1630677810000|2021-09-03 14:03:30|5381.63|5381.63|5381.04|5381.04|5381.75|5381.75|5381.04|5381.04|0
1630677830000|2021-09-03 14:03:50|5381.39|5381.39|5381.51|5381.51|5381.75|5381.75|5381.39|5381.39|0
1630677840000|2021-09-03 14:04:00|5381.16|5381.16|5381.51|5381.51|5381.51|5381.51|5381.16|5381.16|0
1630677850000|2021-09-03 14:04:10|5381.87|5381.87|5383.17|5383.17|5383.17|5383.17|5381.87|5381.87|0
1630677860000|2021-09-03 14:04:20|5383.52|5383.52|5383.52|5383.52|5383.88|5383.88|5383.52|5383.52|0
1630677870000|2021-09-03 14:04:30|5383.29|5383.29|5382.94|5382.94|5383.29|5383.29|5382.94|5382.94|0
1630677880000|2021-09-03 14:04:40|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|0
1630677900000|2021-09-03 14:05:00|5383.53|5383.53|5380.23|5380.23|5383.53|5383.53|5380.21|5380.21|0
1630677910000|2021-09-03 14:05:10|5380.58|5380.58|5380.94|5380.94|5380.94|5380.94|5380.58|5380.58|0
1630677920000|2021-09-03 14:05:20|5380.58|5380.58|5379.64|5379.64|5380.58|5380.58|5379.29|5379.29|0
1630677930000|2021-09-03 14:05:30|5379.28|5379.28|5379.99|5379.99|5379.99|5379.99|5379.28|5379.28|0
1630677940000|2021-09-03 14:05:40|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|0
1630677950000|2021-09-03 14:05:50|5380.46|5380.46|5379.75|5379.75|5380.46|5380.46|5379.75|5379.75|0
1630677960000|2021-09-03 14:06:00|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|0
1630677970000|2021-09-03 14:06:10|5379.63|5379.63|5379.53|5379.53|5379.65|5379.65|5379.29|5379.29|0
1630677980000|2021-09-03 14:06:20|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5379.53|5379.53|0
1630677990000|2021-09-03 14:06:30|5380.01|5380.01|5379.29|5379.29|5380.01|5380.01|5379.29|5379.29|0
1630678000000|2021-09-03 14:06:40|5379.53|5379.53|5380.95|5380.95|5380.95|5380.95|5379.53|5379.53|0
1630678010000|2021-09-03 14:06:50|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|0
1630678020000|2021-09-03 14:07:00|5379.89|5379.89|5379.61|5379.61|5380.6|5380.6|5379.61|5379.61|0
1630678030000|2021-09-03 14:07:10|5379.25|5379.25|5379.92|5379.92|5380.2|5380.2|5378.78|5378.78|0
1630678040000|2021-09-03 14:07:20|5379.56|5379.56|5380.54|5380.54|5380.54|5380.54|5379.56|5379.56|0
1630678050000|2021-09-03 14:07:30|5380.78|5380.78|5382.32|5382.32|5382.32|5382.32|5380.78|5380.78|0
1630678060000|2021-09-03 14:07:40|5381.61|5381.61|5382.29|5382.29|5382.64|5382.64|5381.61|5381.61|0
1630678080000|2021-09-03 14:08:00|5382.17|5382.17|5381.47|5381.47|5382.17|5382.17|5381.47|5381.47|0
1630678100000|2021-09-03 14:08:20|5381.12|5381.12|5381.12|5381.12|5381.12|5381.12|5380.76|5380.76|0
1630678110000|2021-09-03 14:08:30|5381.35|5381.35|5380.88|5380.88|5381.35|5381.35|5380.88|5380.88|0
1630678130000|2021-09-03 14:08:50|5380.53|5380.53|5378.89|5378.89|5380.65|5380.65|5378.53|5378.53|0
1630678140000|2021-09-03 14:09:00|5379.24|5379.24|5379.95|5379.95|5379.95|5379.95|5379.24|5379.24|0
1630678170000|2021-09-03 14:09:30|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|0
1630678200000|2021-09-03 14:10:00|5379.95|5379.95|5379.95|5379.95|5380.31|5380.31|5379.95|5379.95|0
1630678210000|2021-09-03 14:10:10|5380.07|5380.07|5379.12|5379.12|5380.07|5380.07|5379.12|5379.12|0
1630678220000|2021-09-03 14:10:20|5378.78|5378.78|5378.07|5378.07|5378.78|5378.78|5378.07|5378.07|0
1630678240000|2021-09-03 14:10:40|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|0
1630678250000|2021-09-03 14:10:50|5377.37|5377.37|5376.43|5376.43|5377.37|5377.37|5376.43|5376.43|0
1630678260000|2021-09-03 14:11:00|5376.78|5376.78|5378.3|5378.3|5378.66|5378.66|5376.78|5376.78|0
1630678270000|2021-09-03 14:11:10|5378.42|5378.42|5377.83|5377.83|5378.66|5378.66|5377.37|5377.37|0
1630678280000|2021-09-03 14:11:20|5378.54|5378.54|5378.31|5378.31|5378.66|5378.66|5378.31|5378.31|0
1630678290000|2021-09-03 14:11:30|5379.02|5379.02|5377.67|5377.67|5379.02|5379.02|5377.67|5377.67|0
1630678300000|2021-09-03 14:11:40|5378.38|5378.38|5378.38|5378.38|5378.38|5378.38|5378.38|5378.38|0
1630678310000|2021-09-03 14:11:50|5378.03|5378.03|5377.67|5377.67|5378.03|5378.03|5377.67|5377.67|0
1630678320000|2021-09-03 14:12:00|5378.03|5378.03|5377.67|5377.67|5379.09|5379.09|5377.67|5377.67|0
1630678330000|2021-09-03 14:12:10|5377.79|5377.79|5379.68|5379.68|5379.68|5379.68|5377.79|5377.79|0
1630678340000|2021-09-03 14:12:20|5379.33|5379.33|5378.62|5378.62|5379.33|5379.33|5378.62|5378.62|0
1630678350000|2021-09-03 14:12:30|5380.3|5380.3|5383.6|5383.6|5383.95|5383.95|5380.3|5380.3|0
1630678360000|2021-09-03 14:12:40|5383.24|5383.24|5382.65|5382.65|5383.24|5383.24|5382.65|5382.65|0
1630678380000|2021-09-03 14:13:00|5382.89|5382.89|5383.24|5383.24|5383.24|5383.24|5382.89|5382.89|0
1630678390000|2021-09-03 14:13:10|5382.89|5382.89|5383|5383|5383|5383|5382.31|5382.31|0
1630678410000|2021-09-03 14:13:30|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|0
1630678430000|2021-09-03 14:13:50|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1630678440000|2021-09-03 14:14:00|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|0
1630678450000|2021-09-03 14:14:10|5384.06|5384.06|5383.35|5383.35|5384.06|5384.06|5383.35|5383.35|0
1630678460000|2021-09-03 14:14:20|5384.06|5384.06|5383.71|5383.71|5384.06|5384.06|5383.71|5383.71|0
1630678470000|2021-09-03 14:14:30|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|0
1630678480000|2021-09-03 14:14:40|5383.71|5383.71|5384.42|5384.42|5384.42|5384.42|5383.71|5383.71|0
1630678490000|2021-09-03 14:14:50|5383.95|5383.95|5383|5383|5383.95|5383.95|5383|5383|0
1630678500000|2021-09-03 14:15:00|5383.12|5383.12|5383.24|5383.24|5383.24|5383.24|5383.12|5383.12|0
1630678510000|2021-09-03 14:15:10|5383.36|5383.36|5383.95|5383.95|5384.31|5384.31|5383|5383|0
1630678520000|2021-09-03 14:15:20|5383.6|5383.6|5383.95|5383.95|5383.95|5383.95|5383.48|5383.48|0
1630678530000|2021-09-03 14:15:30|5383.6|5383.6|5383.24|5383.24|5383.6|5383.6|5383.24|5383.24|0
1630678540000|2021-09-03 14:15:40|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|5382.89|0
1630678550000|2021-09-03 14:15:50|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|0
1630678560000|2021-09-03 14:16:00|5382.89|5382.89|5381.11|5381.11|5382.89|5382.89|5381.11|5381.11|0
1630678590000|2021-09-03 14:16:30|5381|5381|5381.11|5381.11|5381.82|5381.82|5381|5381|0
1630678620000|2021-09-03 14:17:00|5381.47|5381.47|5382.18|5382.18|5382.18|5382.18|5381.47|5381.47|0
1630678630000|2021-09-03 14:17:10|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|5382.41|0
1630678640000|2021-09-03 14:17:20|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|0
1630678650000|2021-09-03 14:17:30|5383.24|5383.24|5382.88|5382.88|5383.24|5383.24|5382.65|5382.65|0
1630678680000|2021-09-03 14:18:00|5383.24|5383.24|5384.23|5384.23|5384.23|5384.23|5383.24|5383.24|0
1630678690000|2021-09-03 14:18:10|5384.57|5384.57|5385.37|5385.37|5385.37|5385.37|5384.57|5384.57|0
1630678700000|2021-09-03 14:18:20|5385.71|5385.71|5386.42|5386.42|5386.42|5386.42|5385.71|5385.71|0
1630678710000|2021-09-03 14:18:30|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|5386.66|0
1630678730000|2021-09-03 14:18:50|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|0
1630678750000|2021-09-03 14:19:10|5387.65|5387.65|5387.89|5387.89|5387.89|5387.89|5387.65|5387.65|0
1630678760000|2021-09-03 14:19:20|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|5387.65|0
1630678770000|2021-09-03 14:19:30|5387.29|5387.29|5386.58|5386.58|5387.29|5387.29|5386.58|5386.58|0
1630678780000|2021-09-03 14:19:40|5386.94|5386.94|5385.18|5385.18|5386.94|5386.94|5385.18|5385.18|0
1630678800000|2021-09-03 14:20:00|5385.53|5385.53|5385.06|5385.06|5385.65|5385.65|5385.06|5385.06|0
1630678810000|2021-09-03 14:20:10|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|0
1630678820000|2021-09-03 14:20:20|5384.35|5384.35|5384.82|5384.82|5385.18|5385.18|5384.11|5384.11|0
1630678830000|2021-09-03 14:20:30|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1630678840000|2021-09-03 14:20:40|5384.82|5384.82|5385.53|5385.53|5386.24|5386.24|5384.82|5384.82|0
1630678850000|2021-09-03 14:20:50|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|5385.29|0
1630678870000|2021-09-03 14:21:10|5386|5386|5386|5386|5386|5386|5386|5386|0
1630678880000|2021-09-03 14:21:20|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|0
1630678900000|2021-09-03 14:21:40|5386.24|5386.24|5386.36|5386.36|5386.36|5386.36|5386.24|5386.24|0
1630678910000|2021-09-03 14:21:50|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1630678920000|2021-09-03 14:22:00|5386.36|5386.36|5386|5386|5386.36|5386.36|5386|5386|0
1630678930000|2021-09-03 14:22:10|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|0
1630678950000|2021-09-03 14:22:30|5386.12|5386.12|5386.83|5386.83|5386.83|5386.83|5386.12|5386.12|0
1630678960000|2021-09-03 14:22:40|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|5386.12|0
1630678980000|2021-09-03 14:23:00|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|0
1630678990000|2021-09-03 14:23:10|5386.83|5386.83|5386.83|5386.83|5387.54|5387.54|5386.83|5386.83|0
1630679010000|2021-09-03 14:23:30|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|5387.19|0
1630679020000|2021-09-03 14:23:40|5386.83|5386.83|5387.19|5387.19|5387.19|5387.19|5386.83|5386.83|0
1630679030000|2021-09-03 14:23:50|5387.54|5387.54|5387.9|5387.9|5387.9|5387.9|5387.54|5387.54|0
1630679040000|2021-09-03 14:24:00|5387.54|5387.54|5386.84|5386.84|5387.54|5387.54|5386.84|5386.84|0
1630679050000|2021-09-03 14:24:10|5386.95|5386.95|5387.65|5387.65|5387.65|5387.65|5386.95|5386.95|0
1630679060000|2021-09-03 14:24:20|5389.29|5389.29|5389.18|5389.18|5389.89|5389.89|5389.18|5389.18|0
1630679090000|2021-09-03 14:24:50|5389.89|5389.89|5389.89|5389.89|5389.89|5389.89|5389.89|5389.89|0
1630679100000|2021-09-03 14:25:00|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|0
1630679120000|2021-09-03 14:25:20|5390.58|5390.58|5390.24|5390.24|5390.58|5390.58|5390.24|5390.24|0
1630679130000|2021-09-03 14:25:30|5389.9|5389.9|5388.85|5388.85|5389.9|5389.9|5388.85|5388.85|0
1630679140000|2021-09-03 14:25:40|5388.5|5388.5|5387.79|5387.79|5388.5|5388.5|5387.79|5387.79|0
1630679150000|2021-09-03 14:25:50|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1630679170000|2021-09-03 14:26:10|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|0
1630679190000|2021-09-03 14:26:30|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|0
1630679200000|2021-09-03 14:26:40|5386.84|5386.84|5386.48|5386.48|5386.84|5386.84|5386.48|5386.48|0
1630679230000|2021-09-03 14:27:10|5386.24|5386.24|5386.13|5386.13|5386.84|5386.84|5386.13|5386.13|0
1630679240000|2021-09-03 14:27:20|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|0
1630679250000|2021-09-03 14:27:30|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|5386.6|0
1630679300000|2021-09-03 14:28:20|5386.95|5386.95|5386.6|5386.6|5386.95|5386.95|5386.6|5386.6|0
1630679320000|2021-09-03 14:28:40|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|0
1630679330000|2021-09-03 14:28:50|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1630679370000|2021-09-03 14:29:30|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|0
1630679380000|2021-09-03 14:29:40|5385.96|5385.96|5385.25|5385.25|5385.96|5385.96|5385.25|5385.25|0
1630679400000|2021-09-03 14:30:00|5386.67|5386.67|5386.32|5386.32|5386.67|5386.67|5386.32|5386.32|0
1630679410000|2021-09-03 14:30:10|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|5386.2|0
1630679420000|2021-09-03 14:30:20|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|0
1630679430000|2021-09-03 14:30:30|5384.9|5384.9|5384.78|5384.78|5385.01|5385.01|5384.78|5384.78|0
1630679440000|2021-09-03 14:30:40|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|0
1630679450000|2021-09-03 14:30:50|5383.83|5383.83|5383.59|5383.59|5383.83|5383.83|5383.59|5383.59|0
1630679480000|2021-09-03 14:31:20|5383.95|5383.95|5384.18|5384.18|5384.18|5384.18|5383.95|5383.95|0
1630679500000|2021-09-03 14:31:40|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1630679520000|2021-09-03 14:32:00|5384.07|5384.07|5384.42|5384.42|5384.42|5384.42|5384.07|5384.07|0
1630679540000|2021-09-03 14:32:20|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|0
1630679550000|2021-09-03 14:32:30|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|0
1630679570000|2021-09-03 14:32:50|5384.85|5384.85|5386.42|5386.42|5386.42|5386.42|5384.85|5384.85|0
1630679580000|2021-09-03 14:33:00|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|0
1630679590000|2021-09-03 14:33:10|5387.02|5387.02|5387.13|5387.13|5387.13|5387.13|5387.02|5387.02|0
1630679600000|2021-09-03 14:33:20|5386.78|5386.78|5387.13|5387.13|5387.13|5387.13|5386.78|5386.78|0
1630679610000|2021-09-03 14:33:30|5386.42|5386.42|5386.78|5386.78|5386.78|5386.78|5386.42|5386.42|0
1630679620000|2021-09-03 14:33:40|5386.42|5386.42|5386.41|5386.41|5386.42|5386.42|5386.07|5386.07|0
1630679650000|2021-09-03 14:34:10|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|5386.77|0
1630679660000|2021-09-03 14:34:20|5388.19|5388.19|5387.36|5387.36|5388.19|5388.19|5386.41|5386.41|0
1630679670000|2021-09-03 14:34:30|5387.71|5387.71|5387.24|5387.24|5387.95|5387.95|5387.24|5387.24|0
1630679690000|2021-09-03 14:34:50|5387.95|5387.95|5387.6|5387.6|5387.95|5387.95|5387.6|5387.6|0
1630679700000|2021-09-03 14:35:00|5387.95|5387.95|5387.95|5387.95|5387.95|5387.95|5387.95|5387.95|0
1630679720000|2021-09-03 14:35:20|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|5387.83|0
1630679750000|2021-09-03 14:35:50|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|0
1630679760000|2021-09-03 14:36:00|5387.83|5387.83|5386.65|5386.65|5387.83|5387.83|5386.3|5386.3|0
1630679770000|2021-09-03 14:36:10|5386.3|5386.3|5386.41|5386.41|5386.41|5386.41|5386.3|5386.3|0
1630679780000|2021-09-03 14:36:20|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|0
1630679800000|2021-09-03 14:36:40|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|0
1630679820000|2021-09-03 14:37:00|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|5386.07|0
1630679830000|2021-09-03 14:37:10|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|0
1630679840000|2021-09-03 14:37:20|5385.48|5385.48|5385.12|5385.12|5385.48|5385.48|5385.12|5385.12|0
1630679850000|2021-09-03 14:37:30|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1630679890000|2021-09-03 14:38:10|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|5384.6|0
1630679910000|2021-09-03 14:38:30|5384.25|5384.25|5383.91|5383.91|5384.25|5384.25|5383.91|5383.91|0
1630679920000|2021-09-03 14:38:40|5384.25|5384.25|5384.25|5384.25|5384.25|5384.25|5384.25|5384.25|0
1630679930000|2021-09-03 14:38:50|5384.37|5384.37|5384.02|5384.02|5384.37|5384.37|5384.02|5384.02|0
1630679940000|2021-09-03 14:39:00|5384.37|5384.37|5384.72|5384.72|5384.72|5384.72|5384.37|5384.37|0
1630679960000|2021-09-03 14:39:20|5385.08|5385.08|5384.37|5384.37|5385.08|5385.08|5384.37|5384.37|0
1630679990000|2021-09-03 14:39:50|5384.13|5384.13|5383.44|5383.44|5384.13|5384.13|5383.44|5383.44|0
1630680000000|2021-09-03 14:40:00|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|5383.2|0
1630680030000|2021-09-03 14:40:30|5382.13|5382.13|5382.13|5382.13|5382.49|5382.49|5382.13|5382.13|0
1630680070000|2021-09-03 14:41:10|5382.37|5382.37|5382.72|5382.72|5382.72|5382.72|5382.37|5382.37|0
1630680090000|2021-09-03 14:41:30|5383.08|5383.08|5382.84|5382.84|5383.08|5383.08|5382.72|5382.72|0
1630680100000|2021-09-03 14:41:40|5382.96|5382.96|5382.96|5382.96|5382.96|5382.96|5382.96|5382.96|0
1630680110000|2021-09-03 14:41:50|5383.31|5383.31|5383.31|5383.31|5383.31|5383.31|5383.31|5383.31|0
1630680120000|2021-09-03 14:42:00|5383.67|5383.67|5382.96|5382.96|5384.02|5384.02|5382.6|5382.6|0
1630680130000|2021-09-03 14:42:10|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|0
1630680140000|2021-09-03 14:42:20|5384.02|5384.02|5384.6|5384.6|5384.6|5384.6|5384.02|5384.02|0
1630680150000|2021-09-03 14:42:30|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1630680160000|2021-09-03 14:42:40|5385.2|5385.2|5385.2|5385.2|5385.2|5385.2|5385.2|5385.2|0
1630680170000|2021-09-03 14:42:50|5385.08|5385.08|5384.72|5384.72|5385.08|5385.08|5384.72|5384.72|0
1630680180000|2021-09-03 14:43:00|5385.43|5385.43|5385.67|5385.67|5385.67|5385.67|5385.43|5385.43|0
1630680190000|2021-09-03 14:43:10|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1630680210000|2021-09-03 14:43:30|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|0
1630680220000|2021-09-03 14:43:40|5385.91|5385.91|5385.68|5385.68|5385.91|5385.91|5385.68|5385.68|0
1630680230000|2021-09-03 14:43:50|5385.79|5385.79|5386.74|5386.74|5386.74|5386.74|5385.79|5385.79|0
1630680240000|2021-09-03 14:44:00|5387.08|5387.08|5387.79|5387.79|5387.79|5387.79|5387.08|5387.08|0
1630680250000|2021-09-03 14:44:10|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|5387.67|0
1630680260000|2021-09-03 14:44:20|5388.03|5388.03|5388.19|5388.19|5388.19|5388.19|5387.67|5387.67|0
1630680270000|2021-09-03 14:44:30|5388.55|5388.55|5388.78|5388.78|5388.78|5388.78|5388.55|5388.55|0
1630680290000|2021-09-03 14:44:50|5388.9|5388.9|5389.14|5389.14|5389.14|5389.14|5388.9|5388.9|0
1630680310000|2021-09-03 14:45:10|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|5388.43|0
1630680320000|2021-09-03 14:45:20|5388.78|5388.78|5388.43|5388.43|5388.78|5388.78|5388.43|5388.43|0
1630680340000|2021-09-03 14:45:40|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|0
1630680360000|2021-09-03 14:46:00|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|0
1630680370000|2021-09-03 14:46:10|5388.78|5388.78|5389.85|5389.85|5389.85|5389.85|5388.78|5388.78|0
1630680400000|2021-09-03 14:46:40|5389.49|5389.49|5389.37|5389.37|5389.49|5389.49|5389.37|5389.37|0
1630680410000|2021-09-03 14:46:50|5389.49|5389.49|5389.25|5389.25|5389.49|5389.49|5389.25|5389.25|0
1630680420000|2021-09-03 14:47:00|5389.61|5389.61|5388.9|5388.9|5389.61|5389.61|5388.9|5388.9|0
1630680430000|2021-09-03 14:47:10|5389.61|5389.61|5390.9|5390.9|5390.9|5390.9|5389.61|5389.61|0
1630680440000|2021-09-03 14:47:20|5390.78|5390.78|5389.72|5389.72|5390.78|5390.78|5389.72|5389.72|0
1630680480000|2021-09-03 14:48:00|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|0
1630680490000|2021-09-03 14:48:10|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|0
1630680500000|2021-09-03 14:48:20|5391.49|5391.49|5391.49|5391.49|5391.49|5391.49|5391.49|5391.49|0
1630680510000|2021-09-03 14:48:30|5391.85|5391.85|5391.49|5391.49|5391.85|5391.85|5391.49|5391.49|0
1630680520000|2021-09-03 14:48:40|5391.85|5391.85|5392.2|5392.2|5392.2|5392.2|5391.85|5391.85|0
1630680530000|2021-09-03 14:48:50|5392.56|5392.56|5392.09|5392.09|5392.56|5392.56|5391.85|5391.85|0
1630680540000|2021-09-03 14:49:00|5393.15|5393.15|5392.09|5392.09|5393.15|5393.15|5392.09|5392.09|0
1630680550000|2021-09-03 14:49:10|5392.8|5392.8|5394.09|5394.09|5394.09|5394.09|5392.8|5392.8|0
1630680560000|2021-09-03 14:49:20|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|0
1630680580000|2021-09-03 14:49:40|5394.09|5394.09|5393.85|5393.85|5394.09|5394.09|5393.85|5393.85|0
1630680590000|2021-09-03 14:49:50|5393.5|5393.5|5393.5|5393.5|5393.73|5393.73|5393.5|5393.5|0
1630680600000|2021-09-03 14:50:00|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|5394.56|0
1630680610000|2021-09-03 14:50:10|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|5393.85|0
1630680630000|2021-09-03 14:50:30|5394.21|5394.21|5394.56|5394.56|5394.56|5394.56|5394.21|5394.21|0
1630680640000|2021-09-03 14:50:40|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|5394.92|0
1630680650000|2021-09-03 14:50:50|5395.26|5395.26|5395.6|5395.6|5395.6|5395.6|5395.26|5395.26|0
1630680660000|2021-09-03 14:51:00|5395.24|5395.24|5395.95|5395.95|5395.95|5395.95|5395.24|5395.24|0
1630680670000|2021-09-03 14:51:10|5395.83|5395.83|5395.83|5395.83|5395.83|5395.83|5395.48|5395.48|0
1630680680000|2021-09-03 14:51:20|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|0
1630680720000|2021-09-03 14:52:00|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|0
1630680740000|2021-09-03 14:52:20|5395.24|5395.24|5394.89|5394.89|5395.24|5395.24|5394.89|5394.89|0
1630680760000|2021-09-03 14:52:40|5394.53|5394.53|5394.53|5394.53|5394.53|5394.53|5394.53|5394.53|0
1630680780000|2021-09-03 14:53:00|5395.24|5395.24|5394.89|5394.89|5395.24|5395.24|5394.53|5394.53|0
1630680790000|2021-09-03 14:53:10|5394.55|5394.55|5394.53|5394.53|5394.89|5394.89|5393.82|5393.82|0
1630680800000|2021-09-03 14:53:20|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|5394.89|0
1630680810000|2021-09-03 14:53:30|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|0
1630680830000|2021-09-03 14:53:50|5394.53|5394.53|5394.65|5394.65|5394.65|5394.65|5394.53|5394.53|0
1630680870000|2021-09-03 14:54:30|5395|5395|5395|5395|5395|5395|5395|5395|0
1630680880000|2021-09-03 14:54:40|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|5394.65|0
1630680890000|2021-09-03 14:54:50|5395|5395|5395|5395|5395|5395|5395|5395|0
1630680900000|2021-09-03 14:55:00|5394.65|5394.65|5393.82|5393.82|5394.65|5394.65|5393.82|5393.82|0
1630680920000|2021-09-03 14:55:20|5394.1|5394.1|5394.1|5394.1|5394.1|5394.1|5393.87|5393.87|0
1630680950000|2021-09-03 14:55:50|5393.86|5393.86|5393.51|5393.51|5393.86|5393.86|5393.51|5393.51|0
1630680970000|2021-09-03 14:56:10|5393.23|5393.23|5392.87|5392.87|5393.23|5393.23|5392.87|5392.87|0
1630680980000|2021-09-03 14:56:20|5392.99|5392.99|5393.58|5393.58|5393.94|5393.94|5392.99|5392.99|0
1630680990000|2021-09-03 14:56:30|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1630681000000|2021-09-03 14:56:40|5393.58|5393.58|5394.29|5394.29|5394.29|5394.29|5393.58|5393.58|0
1630681010000|2021-09-03 14:56:50|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|0
1630681020000|2021-09-03 14:57:00|5394.41|5394.41|5394.41|5394.41|5394.77|5394.77|5394.41|5394.41|0
1630681030000|2021-09-03 14:57:10|5395.1|5395.1|5395.1|5395.1|5395.1|5395.1|5395.1|5395.1|0
1630681050000|2021-09-03 14:57:30|5395.38|5395.38|5395.49|5395.49|5395.49|5395.49|5395.38|5395.38|0
1630681060000|2021-09-03 14:57:40|5395.14|5395.14|5394.43|5394.43|5395.14|5395.14|5394.43|5394.43|0
1630681070000|2021-09-03 14:57:50|5394.31|5394.31|5395.02|5395.02|5395.02|5395.02|5394.31|5394.31|0
1630681080000|2021-09-03 14:58:00|5395.38|5395.38|5395.73|5395.73|5395.73|5395.73|5395.38|5395.38|0
1630681150000|2021-09-03 14:59:10|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|5396.44|0
1630681180000|2021-09-03 14:59:40|5396.8|5396.8|5396.44|5396.44|5396.8|5396.8|5396.09|5396.09|0
1630681200000|2021-09-03 15:00:00|5396.56|5396.56|5396.2|5396.2|5396.56|5396.56|5396.2|5396.2|0
1630681250000|2021-09-03 15:00:50|5396.44|5396.44|5396.8|5396.8|5396.8|5396.8|5396.44|5396.44|0
1630681260000|2021-09-03 15:01:00|5396.44|5396.44|5397.03|5397.03|5397.03|5397.03|5396.44|5396.44|0
1630681280000|2021-09-03 15:01:20|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|5397.15|0
1630681300000|2021-09-03 15:01:40|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|5397.27|0
1630681320000|2021-09-03 15:02:00|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|5397.62|0
1630681330000|2021-09-03 15:02:10|5398.33|5398.33|5397.98|5397.98|5398.57|5398.57|5397.86|5397.86|0
1630681350000|2021-09-03 15:02:30|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|0
1630681370000|2021-09-03 15:02:50|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|5398.34|0
1630681380000|2021-09-03 15:03:00|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|0
1630681390000|2021-09-03 15:03:10|5398.34|5398.34|5397.98|5397.98|5398.34|5398.34|5397.98|5397.98|0
1630681400000|2021-09-03 15:03:20|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|0
1630681430000|2021-09-03 15:03:50|5397.51|5397.51|5394.55|5394.55|5397.51|5397.51|5394.55|5394.55|0
1630681440000|2021-09-03 15:04:00|5394.19|5394.19|5394.2|5394.2|5394.56|5394.56|5393.85|5393.85|0
1630681450000|2021-09-03 15:04:10|5394.56|5394.56|5394.2|5394.2|5394.56|5394.56|5394.2|5394.2|0
1630681460000|2021-09-03 15:04:20|5393.49|5393.49|5393.85|5393.85|5393.85|5393.85|5393.49|5393.49|0
1630681470000|2021-09-03 15:04:30|5393.97|5393.97|5394.08|5394.08|5394.08|5394.08|5393.85|5393.85|0
1630681490000|2021-09-03 15:04:50|5393.73|5393.73|5394.08|5394.08|5394.08|5394.08|5393.73|5393.73|0
1630681500000|2021-09-03 15:05:00|5393.97|5393.97|5393.73|5393.73|5394.44|5394.44|5393.73|5393.73|0
1630681510000|2021-09-03 15:05:10|5394.08|5394.08|5393.5|5393.5|5394.08|5394.08|5393.15|5393.15|0
1630681520000|2021-09-03 15:05:20|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|0
1630681540000|2021-09-03 15:05:40|5393.27|5393.27|5392.56|5392.56|5393.27|5393.27|5392.56|5392.56|0
1630681560000|2021-09-03 15:06:00|5391.85|5391.85|5391.61|5391.61|5391.85|5391.85|5391.61|5391.61|0
1630681570000|2021-09-03 15:06:10|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|0
1630681580000|2021-09-03 15:06:20|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|5392.2|0
1630681600000|2021-09-03 15:06:40|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|5392.91|0
1630681620000|2021-09-03 15:07:00|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|0
1630681650000|2021-09-03 15:07:30|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|0
1630681660000|2021-09-03 15:07:40|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|0
1630681670000|2021-09-03 15:07:50|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|0
1630681680000|2021-09-03 15:08:00|5392.91|5392.91|5393.27|5393.27|5393.27|5393.27|5392.56|5392.56|0
1630681690000|2021-09-03 15:08:10|5392.2|5392.2|5392.91|5392.91|5392.91|5392.91|5392.2|5392.2|0
1630681730000|2021-09-03 15:08:50|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|5393.27|0
1630681760000|2021-09-03 15:09:20|5393.98|5393.98|5393.86|5393.86|5393.98|5393.98|5393.86|5393.86|0
1630681800000|2021-09-03 15:10:00|5393.51|5393.51|5393.86|5393.86|5393.86|5393.86|5393.51|5393.51|0
1630681830000|2021-09-03 15:10:30|5393.51|5393.51|5393.86|5393.86|5393.86|5393.86|5393.51|5393.51|0
1630681840000|2021-09-03 15:10:40|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|5393.51|0
1630681850000|2021-09-03 15:10:50|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|0
1630681860000|2021-09-03 15:11:00|5393.51|5393.51|5394.33|5394.33|5394.33|5394.33|5393.51|5393.51|0
1630681870000|2021-09-03 15:11:10|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|0
1630681880000|2021-09-03 15:11:20|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|5393.86|0
1630681890000|2021-09-03 15:11:30|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|0
1630681900000|2021-09-03 15:11:40|5394.45|5394.45|5394.81|5394.81|5394.81|5394.81|5394.45|5394.45|0
1630681920000|2021-09-03 15:12:00|5394.47|5394.47|5395.06|5395.06|5395.06|5395.06|5394.35|5394.35|0
1630681940000|2021-09-03 15:12:20|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|0
1630681950000|2021-09-03 15:12:30|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|5395.77|0
1630681960000|2021-09-03 15:12:40|5395.42|5395.42|5395.19|5395.19|5396.01|5396.01|5395.19|5395.19|0
1630681980000|2021-09-03 15:13:00|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1630681990000|2021-09-03 15:13:10|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1630682000000|2021-09-03 15:13:20|5395.54|5395.54|5395.88|5395.88|5395.88|5395.88|5395.54|5395.54|0
1630682020000|2021-09-03 15:13:40|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|0
1630682040000|2021-09-03 15:14:00|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|5395.76|0
1630682050000|2021-09-03 15:14:10|5396.47|5396.47|5396.83|5396.83|5396.83|5396.83|5396.47|5396.47|0
1630682060000|2021-09-03 15:14:20|5396.47|5396.47|5396.83|5396.83|5396.83|5396.83|5396.47|5396.47|0
1630682080000|2021-09-03 15:14:40|5397.18|5397.18|5397.18|5397.18|5397.18|5397.18|5397.18|5397.18|0
1630682100000|2021-09-03 15:15:00|5396.83|5396.83|5396.24|5396.24|5396.95|5396.95|5396.24|5396.24|0
1630682120000|2021-09-03 15:15:20|5395.88|5395.88|5395.88|5395.88|5395.88|5395.88|5395.88|5395.88|0
1630682130000|2021-09-03 15:15:30|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1630682150000|2021-09-03 15:15:50|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1630682170000|2021-09-03 15:16:10|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1630682180000|2021-09-03 15:16:20|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|5395.19|0
1630682240000|2021-09-03 15:17:20|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|0
1630682250000|2021-09-03 15:17:30|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1630682260000|2021-09-03 15:17:40|5393.77|5393.77|5394.12|5394.12|5394.12|5394.12|5393.06|5393.06|0
1630682280000|2021-09-03 15:18:00|5394|5394|5394.12|5394.12|5394.24|5394.24|5394|5394|0
1630682290000|2021-09-03 15:18:10|5392.35|5392.35|5392.35|5392.35|5392.35|5392.35|5392.35|5392.35|0
1630682330000|2021-09-03 15:18:50|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|5393.41|0
1630682340000|2021-09-03 15:19:00|5393.77|5393.77|5393.41|5393.41|5393.77|5393.77|5393.41|5393.41|0
1630682360000|2021-09-03 15:19:20|5393.06|5393.06|5391.68|5391.68|5393.06|5393.06|5391.68|5391.68|0
1630682390000|2021-09-03 15:19:50|5390.61|5390.61|5390.97|5390.97|5390.97|5390.97|5390.61|5390.61|0
1630682400000|2021-09-03 15:20:00|5391.32|5391.32|5390.97|5390.97|5391.32|5391.32|5390.97|5390.97|0
1630682410000|2021-09-03 15:20:10|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|0
1630682420000|2021-09-03 15:20:20|5390.97|5390.97|5390.62|5390.62|5390.97|5390.97|5390.62|5390.62|0
1630682430000|2021-09-03 15:20:30|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|5390.27|0
1630682440000|2021-09-03 15:20:40|5389.91|5389.91|5390.27|5390.27|5390.27|5390.27|5389.91|5389.91|0
1630682460000|2021-09-03 15:21:00|5390.62|5390.62|5390.98|5390.98|5390.98|5390.98|5390.62|5390.62|0
1630682480000|2021-09-03 15:21:20|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|5391.33|0
1630682490000|2021-09-03 15:21:30|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|0
1630682500000|2021-09-03 15:21:40|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|0
1630682510000|2021-09-03 15:21:50|5392.27|5392.27|5392.51|5392.51|5392.51|5392.51|5392.27|5392.27|0
1630682530000|2021-09-03 15:22:10|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|0
1630682540000|2021-09-03 15:22:20|5392.51|5392.51|5393.2|5393.2|5393.2|5393.2|5392.51|5392.51|0
1630682560000|2021-09-03 15:22:40|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|5393.56|0
1630682570000|2021-09-03 15:22:50|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1630682580000|2021-09-03 15:23:00|5392.38|5392.38|5392.73|5392.73|5392.73|5392.73|5392.38|5392.38|0
1630682590000|2021-09-03 15:23:10|5393.07|5393.07|5393.43|5393.43|5393.43|5393.43|5393.07|5393.07|0
1630682600000|2021-09-03 15:23:20|5393.07|5393.07|5393.31|5393.31|5393.31|5393.31|5393.07|5393.07|0
1630682610000|2021-09-03 15:23:30|5393.67|5393.67|5394.02|5394.02|5394.02|5394.02|5393.67|5393.67|0
1630682620000|2021-09-03 15:23:40|5394.38|5394.38|5394.73|5394.73|5394.73|5394.73|5394.38|5394.38|0
1630682650000|2021-09-03 15:24:10|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|5395.09|0
1630682670000|2021-09-03 15:24:30|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|5395.44|0
1630682680000|2021-09-03 15:24:40|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|5396.51|0
1630682700000|2021-09-03 15:25:00|5395.8|5395.8|5395.68|5395.68|5395.92|5395.92|5395.56|5395.56|0
1630682710000|2021-09-03 15:25:10|5395.34|5395.34|5395.69|5395.69|5395.69|5395.69|5395.34|5395.34|0
1630682720000|2021-09-03 15:25:20|5395.41|5395.41|5394.7|5394.7|5395.41|5395.41|5394.7|5394.7|0
1630682730000|2021-09-03 15:25:30|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|5394.35|0
1630682750000|2021-09-03 15:25:50|5394.23|5394.23|5394.11|5394.11|5394.23|5394.23|5394.11|5394.11|0
1630682770000|2021-09-03 15:26:10|5394.47|5394.47|5394.35|5394.35|5394.47|5394.47|5394.35|5394.35|0
1630682780000|2021-09-03 15:26:20|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|5394.7|0
1630682800000|2021-09-03 15:26:40|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|0
1630682820000|2021-09-03 15:27:00|5394.71|5394.71|5394.71|5394.71|5394.71|5394.71|5394.71|5394.71|0
1630682830000|2021-09-03 15:27:10|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|0
1630682860000|2021-09-03 15:27:40|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|0
1630682880000|2021-09-03 15:28:00|5395.3|5395.3|5394.82|5394.82|5395.3|5395.3|5394.82|5394.82|0
1630682890000|2021-09-03 15:28:10|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1630682900000|2021-09-03 15:28:20|5394.92|5394.92|5394.81|5394.81|5394.92|5394.92|5394.81|5394.81|0
1630682910000|2021-09-03 15:28:30|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|5395.16|0
1630682940000|2021-09-03 15:29:00|5395.52|5395.52|5395.52|5395.52|5395.52|5395.52|5395.52|5395.52|0
1630682950000|2021-09-03 15:29:10|5395.16|5395.16|5395.16|5395.16|5395.52|5395.52|5395.16|5395.16|0
1630682960000|2021-09-03 15:29:20|5395.87|5395.87|5396.82|5396.82|5396.82|5396.82|5395.52|5395.52|0
1630682970000|2021-09-03 15:29:30|5397.06|5397.06|5398.27|5398.27|5398.27|5398.27|5397.06|5397.06|0
1630682980000|2021-09-03 15:29:40|5398.15|5398.15|5397.68|5397.68|5398.15|5398.15|5397.56|5397.56|0
1630682990000|2021-09-03 15:29:50|5397.34|5397.34|5396.34|5396.34|5397.72|5397.72|5396.06|5396.06|0
1630912530000|2021-09-06 07:15:30|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|0
1630912570000|2021-09-06 07:16:10|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|5405.3|0
1630912580000|2021-09-06 07:16:20|5405.79|5405.79|5404.02|5404.02|5405.79|5405.79|5403.67|5403.67|0
1630912590000|2021-09-06 07:16:30|5403.73|5403.73|5404.21|5404.21|5404.21|5404.21|5403.73|5403.73|0
1630912640000|2021-09-06 07:17:20|5403.49|5403.49|5403.15|5403.15|5403.49|5403.49|5403.15|5403.15|0
1630912670000|2021-09-06 07:17:50|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|5402.91|0
1630912680000|2021-09-06 07:18:00|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|5403.27|0
1630912700000|2021-09-06 07:18:20|5403.51|5403.51|5403.75|5403.75|5403.75|5403.75|5403.51|5403.51|0
1630912750000|2021-09-06 07:19:10|5404.1|5404.1|5403.86|5403.86|5404.1|5404.1|5403.86|5403.86|0
1630912780000|2021-09-06 07:19:40|5403.39|5403.39|5403.28|5403.28|5403.39|5403.39|5403.28|5403.28|0
1630912800000|2021-09-06 07:20:00|5403.63|5403.63|5405.45|5405.45|5405.45|5405.45|5403.63|5403.63|0
1630912880000|2021-09-06 07:21:20|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|5405.8|0
1630912900000|2021-09-06 07:21:40|5404.74|5404.74|5404.5|5404.5|5404.74|5404.74|5404.5|5404.5|0
1630912930000|2021-09-06 07:22:10|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|5404.74|0
1630912950000|2021-09-06 07:22:30|5405.09|5405.09|5403.51|5403.51|5405.09|5405.09|5403.51|5403.51|0
1630912960000|2021-09-06 07:22:40|5403.16|5403.16|5401.74|5401.74|5403.16|5403.16|5401.74|5401.74|0
1630912980000|2021-09-06 07:23:00|5402.45|5402.45|5402.6|5402.6|5402.6|5402.6|5401.89|5401.89|0
1630912990000|2021-09-06 07:23:10|5402.12|5402.12|5402.83|5402.83|5402.83|5402.83|5402.12|5402.12|0
1630913000000|2021-09-06 07:23:20|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|5404.25|0
1630913030000|2021-09-06 07:23:50|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|0
1630913040000|2021-09-06 07:24:00|5403.19|5403.19|5403.07|5403.07|5403.19|5403.19|5403.07|5403.07|0
1630913050000|2021-09-06 07:24:10|5402.83|5402.83|5401.66|5401.66|5402.83|5402.83|5401.66|5401.66|0
1630913060000|2021-09-06 07:24:20|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|0
1630913070000|2021-09-06 07:24:30|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|0
1630913080000|2021-09-06 07:24:40|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|5400.59|0
1630913090000|2021-09-06 07:24:50|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|5400.24|0
1630913100000|2021-09-06 07:25:00|5399.9|5399.9|5399.89|5399.89|5399.9|5399.9|5398.71|5398.71|0
1630913110000|2021-09-06 07:25:10|5400.6|5400.6|5402.26|5402.26|5402.26|5402.26|5400.6|5400.6|0
1630913150000|2021-09-06 07:25:50|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|0
1630913160000|2021-09-06 07:26:00|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|5402.14|0
1630913170000|2021-09-06 07:26:10|5402.37|5402.37|5401.31|5401.31|5402.37|5402.37|5401.31|5401.31|0
1630913190000|2021-09-06 07:26:30|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|5399.89|0
1630913210000|2021-09-06 07:26:50|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1630913220000|2021-09-06 07:27:00|5399.53|5399.53|5400.24|5400.24|5400.24|5400.24|5399.53|5399.53|0
1630913230000|2021-09-06 07:27:10|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|5399.18|0
1630913240000|2021-09-06 07:27:20|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|5399.53|0
1630913270000|2021-09-06 07:27:50|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|5398.47|0
1630913280000|2021-09-06 07:28:00|5397.79|5397.79|5397.45|5397.45|5397.79|5397.79|5397.45|5397.45|0
1630913300000|2021-09-06 07:28:20|5395.67|5395.67|5395.67|5395.67|5395.67|5395.67|5395.67|5395.67|0
1630913310000|2021-09-06 07:28:30|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|5396.38|0
1630913340000|2021-09-06 07:29:00|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|0
1630913350000|2021-09-06 07:29:10|5394.27|5394.27|5393.63|5393.63|5394.27|5394.27|5393.63|5393.63|0
1630913360000|2021-09-06 07:29:20|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|0
1630913380000|2021-09-06 07:29:40|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1630913400000|2021-09-06 07:30:00|5394.08|5394.08|5393.73|5393.73|5394.44|5394.44|5393.02|5393.02|0
1630913410000|2021-09-06 07:30:10|5393.97|5393.97|5394.92|5394.92|5394.92|5394.92|5393.97|5393.97|0
1630913420000|2021-09-06 07:30:20|5394.57|5394.57|5394.57|5394.57|5394.57|5394.57|5394.57|5394.57|0
1630913430000|2021-09-06 07:30:30|5395.28|5395.28|5395.28|5395.28|5395.28|5395.28|5395.28|5395.28|0
1630913440000|2021-09-06 07:30:40|5396.44|5396.44|5396.91|5396.91|5396.91|5396.91|5396.44|5396.44|0
1630913450000|2021-09-06 07:30:50|5397.19|5397.19|5397.19|5397.19|5397.19|5397.19|5397.19|5397.19|0
1630913460000|2021-09-06 07:31:00|5397.9|5397.9|5397.19|5397.19|5397.9|5397.9|5397.19|5397.19|0
1630913470000|2021-09-06 07:31:10|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|5396.13|0
1630913490000|2021-09-06 07:31:30|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|0
1630913530000|2021-09-06 07:32:10|5395.02|5395.02|5396.44|5396.44|5396.44|5396.44|5395.02|5395.02|0
1630913550000|2021-09-06 07:32:30|5397.15|5397.15|5397.51|5397.51|5397.51|5397.51|5397.15|5397.15|0
1630913590000|2021-09-06 07:33:10|5397.27|5397.27|5396.2|5396.2|5397.27|5397.27|5396.2|5396.2|0
1630913620000|2021-09-06 07:33:40|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|5396.32|0
1630913630000|2021-09-06 07:33:50|5396.68|5396.68|5395.76|5395.76|5396.68|5396.68|5395.76|5395.76|0
1630913640000|2021-09-06 07:34:00|5394.69|5394.69|5394.34|5394.34|5394.69|5394.69|5394.34|5394.34|0
1630913650000|2021-09-06 07:34:10|5394.1|5394.1|5393.82|5393.82|5394.1|5394.1|5393.82|5393.82|0
1630913660000|2021-09-06 07:34:20|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|5393.47|0
1630913670000|2021-09-06 07:34:30|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|5393.13|0
1630913700000|2021-09-06 07:35:00|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|5392.65|0
1630913710000|2021-09-06 07:35:10|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|0
1630913720000|2021-09-06 07:35:20|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|5389.69|0
1630913750000|2021-09-06 07:35:50|5389.58|5389.58|5389.35|5389.35|5389.93|5389.93|5389.35|5389.35|0
1630913760000|2021-09-06 07:36:00|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1630913770000|2021-09-06 07:36:10|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|5389.34|0
1630913790000|2021-09-06 07:36:30|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|5390.05|0
1630913800000|2021-09-06 07:36:40|5391|5391|5391.5|5391.5|5391.87|5391.87|5391|5391|0
1630913840000|2021-09-06 07:37:20|5391.62|5391.62|5391.97|5391.97|5391.97|5391.97|5391.62|5391.62|0
1630913890000|2021-09-06 07:38:10|5391.62|5391.62|5390.2|5390.2|5391.62|5391.62|5390.2|5390.2|0
1630913900000|2021-09-06 07:38:20|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|0
1630913910000|2021-09-06 07:38:30|5389.98|5389.98|5389.27|5389.27|5389.98|5389.98|5389.27|5389.27|0
1630913920000|2021-09-06 07:38:40|5389.62|5389.62|5389.98|5389.98|5389.98|5389.98|5389.62|5389.62|0
1630913930000|2021-09-06 07:38:50|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1630913940000|2021-09-06 07:39:00|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1630913950000|2021-09-06 07:39:10|5389.03|5389.03|5390.79|5390.79|5390.79|5390.79|5389.03|5389.03|0
1630914000000|2021-09-06 07:40:00|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|5390.44|0
1630914010000|2021-09-06 07:40:10|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|0
1630914020000|2021-09-06 07:40:20|5388.66|5388.66|5388.31|5388.31|5388.66|5388.66|5388.31|5388.31|0
1630914030000|2021-09-06 07:40:30|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|5387.39|0
1630914040000|2021-09-06 07:40:40|5387.03|5387.03|5386.75|5386.75|5387.03|5387.03|5386.75|5386.75|0
1630914050000|2021-09-06 07:40:50|5386.63|5386.63|5386.63|5386.63|5386.63|5386.63|5386.63|5386.63|0
1630914060000|2021-09-06 07:41:00|5386.97|5386.97|5387.31|5387.31|5387.31|5387.31|5386.97|5386.97|0
1630914070000|2021-09-06 07:41:10|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|5387.43|0
1630914080000|2021-09-06 07:41:20|5387.71|5387.71|5387.95|5387.95|5388.31|5388.31|5387.71|5387.71|0
1630914090000|2021-09-06 07:41:30|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|0
1630914100000|2021-09-06 07:41:40|5388.06|5388.06|5388.41|5388.41|5388.41|5388.41|5388.06|5388.06|0
1630914120000|2021-09-06 07:42:00|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|5388.77|0
1630914140000|2021-09-06 07:42:20|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|0
1630914150000|2021-09-06 07:42:30|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|5387.01|0
1630914160000|2021-09-06 07:42:40|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1630914170000|2021-09-06 07:42:50|5387|5387|5387|5387|5387|5387|5387|5387|0
1630914180000|2021-09-06 07:43:00|5386.72|5386.72|5387.43|5387.43|5387.43|5387.43|5386.72|5386.72|0
1630914210000|2021-09-06 07:43:30|5387.67|5387.67|5387.55|5387.55|5387.67|5387.67|5387.55|5387.55|0
1630914260000|2021-09-06 07:44:20|5387.31|5387.31|5387.67|5387.67|5388.02|5388.02|5387.31|5387.31|0
1630914280000|2021-09-06 07:44:40|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|5388.02|0
1630914290000|2021-09-06 07:44:50|5387.34|5387.34|5387.68|5387.68|5387.68|5387.68|5387.34|5387.34|0
1630914300000|2021-09-06 07:45:00|5388.95|5388.95|5390.48|5390.48|5390.48|5390.48|5388.95|5388.95|0
1630914310000|2021-09-06 07:45:10|5390.2|5390.2|5389.49|5389.49|5390.2|5390.2|5389.49|5389.49|0
1630914320000|2021-09-06 07:45:20|5389.84|5389.84|5390.2|5390.2|5390.2|5390.2|5389.84|5389.84|0
1630914340000|2021-09-06 07:45:40|5390.55|5390.55|5389.15|5389.15|5390.55|5390.55|5389.15|5389.15|0
1630914360000|2021-09-06 07:46:00|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|5389.5|0
1630914390000|2021-09-06 07:46:30|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|0
1630914400000|2021-09-06 07:46:40|5390.57|5390.57|5390.57|5390.57|5390.57|5390.57|5390.57|5390.57|0
1630914430000|2021-09-06 07:47:10|5390.21|5390.21|5390.1|5390.1|5390.21|5390.21|5390.1|5390.1|0
1630914440000|2021-09-06 07:47:20|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|0
1630914460000|2021-09-06 07:47:40|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1630914490000|2021-09-06 07:48:10|5389.11|5389.11|5388.51|5388.51|5389.11|5389.11|5388.51|5388.51|0
1630914500000|2021-09-06 07:48:20|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|5388.17|0
1630914520000|2021-09-06 07:48:40|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|5387.82|0
1630914540000|2021-09-06 07:49:00|5388.17|5388.17|5389.22|5389.22|5389.22|5389.22|5388.17|5388.17|0
1630914570000|2021-09-06 07:49:30|5388.98|5388.98|5389.34|5389.34|5389.34|5389.34|5388.63|5388.63|0
1630914580000|2021-09-06 07:49:40|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|0
1630914600000|2021-09-06 07:50:00|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|5388.87|0
1630914620000|2021-09-06 07:50:20|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1630914630000|2021-09-06 07:50:30|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|0
1630914670000|2021-09-06 07:51:10|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|0
1630914680000|2021-09-06 07:51:20|5388.44|5388.44|5388.16|5388.16|5388.44|5388.44|5388.16|5388.16|0
1630914740000|2021-09-06 07:52:20|5388.87|5388.87|5388.16|5388.16|5388.87|5388.87|5388.16|5388.16|0
1630914770000|2021-09-06 07:52:50|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|5388.75|0
1630914790000|2021-09-06 07:53:10|5390.17|5390.17|5390.29|5390.29|5390.29|5390.29|5390.17|5390.17|0
1630914800000|2021-09-06 07:53:20|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|5389.58|0
1630914810000|2021-09-06 07:53:30|5389.46|5389.46|5389.22|5389.22|5389.46|5389.46|5389.22|5389.22|0
1630914870000|2021-09-06 07:54:30|5389.51|5389.51|5389.74|5389.74|5389.74|5389.74|5389.51|5389.51|0
1630914880000|2021-09-06 07:54:40|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1630914890000|2021-09-06 07:54:50|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1630914910000|2021-09-06 07:55:10|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1630914940000|2021-09-06 07:55:40|5388.09|5388.09|5388.09|5388.09|5388.09|5388.09|5388.09|5388.09|0
1630915010000|2021-09-06 07:56:50|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630915060000|2021-09-06 07:57:40|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1630915070000|2021-09-06 07:57:50|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630915080000|2021-09-06 07:58:00|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|0
1630915090000|2021-09-06 07:58:10|5389.85|5389.85|5390.21|5390.21|5390.21|5390.21|5389.85|5389.85|0
1630915100000|2021-09-06 07:58:20|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|0
1630915110000|2021-09-06 07:58:30|5390.13|5390.13|5389.42|5389.42|5390.13|5390.13|5389.42|5389.42|0
1630915120000|2021-09-06 07:58:40|5389.08|5389.08|5386.59|5386.59|5389.08|5389.08|5386.59|5386.59|0
1630915130000|2021-09-06 07:58:50|5386.36|5386.36|5386.36|5386.36|5386.36|5386.36|5386.36|5386.36|0
1630915140000|2021-09-06 07:59:00|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|0
1630915190000|2021-09-06 07:59:50|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|5387.78|0
1630915200000|2021-09-06 08:00:00|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|0
1630915210000|2021-09-06 08:00:10|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|5387.85|0
1630915230000|2021-09-06 08:00:30|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|0
1630915260000|2021-09-06 08:01:00|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|5387.97|0
1630915280000|2021-09-06 08:01:20|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1630915290000|2021-09-06 08:01:30|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|5389.44|0
1630915350000|2021-09-06 08:02:30|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1630915390000|2021-09-06 08:03:10|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|0
1630915410000|2021-09-06 08:03:30|5390.15|5390.15|5390.5|5390.5|5390.5|5390.5|5390.15|5390.15|0
1630915430000|2021-09-06 08:03:50|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|0
1630915480000|2021-09-06 08:04:40|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|0
1630915560000|2021-09-06 08:06:00|5390.38|5390.38|5389.67|5389.67|5390.38|5390.38|5389.67|5389.67|0
1630915570000|2021-09-06 08:06:10|5390.38|5390.38|5390.38|5390.38|5390.38|5390.38|5390.38|5390.38|0
1630915630000|2021-09-06 08:07:10|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|0
1630915640000|2021-09-06 08:07:20|5389.79|5389.79|5389.43|5389.43|5389.79|5389.79|5389.43|5389.43|0
1630915650000|2021-09-06 08:07:30|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|5389.79|0
1630915660000|2021-09-06 08:07:40|5391.73|5391.73|5391.85|5391.85|5391.85|5391.85|5391.73|5391.73|0
1630915700000|2021-09-06 08:08:20|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|0
1630915750000|2021-09-06 08:09:10|5391.92|5391.92|5391.92|5391.92|5392.04|5392.04|5391.92|5391.92|0
1630915780000|2021-09-06 08:09:40|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|5391.57|0
1630915800000|2021-09-06 08:10:00|5391.92|5391.92|5393.24|5393.24|5393.24|5393.24|5391.92|5391.92|0
1630915810000|2021-09-06 08:10:10|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|5393.95|0
1630915870000|2021-09-06 08:11:10|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|0
1630915900000|2021-09-06 08:11:40|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|5394.43|0
1630916080000|2021-09-06 08:14:40|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1630916090000|2021-09-06 08:14:50|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|0
1630916150000|2021-09-06 08:15:50|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|0
1630916160000|2021-09-06 08:16:00|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|5395.49|0
1630916180000|2021-09-06 08:16:20|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|0
1630916220000|2021-09-06 08:17:00|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|0
1630916230000|2021-09-06 08:17:10|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1630916240000|2021-09-06 08:17:20|5394.54|5394.54|5394.66|5394.66|5394.66|5394.66|5394.54|5394.54|0
1630916260000|2021-09-06 08:17:40|5394.31|5394.31|5394.07|5394.07|5394.31|5394.31|5394.07|5394.07|0
1630916280000|2021-09-06 08:18:00|5394.31|5394.31|5393.95|5393.95|5394.31|5394.31|5393.95|5393.95|0
1630916320000|2021-09-06 08:18:40|5393.6|5393.6|5393.24|5393.24|5393.6|5393.6|5393.24|5393.24|0
1630916340000|2021-09-06 08:19:00|5393.36|5393.36|5393.12|5393.12|5393.36|5393.36|5393.12|5393.12|0
1630916350000|2021-09-06 08:19:10|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|0
1630916370000|2021-09-06 08:19:30|5392.77|5392.77|5392.53|5392.53|5392.77|5392.77|5392.53|5392.53|0
1630916400000|2021-09-06 08:20:00|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|0
1630916410000|2021-09-06 08:20:10|5392.53|5392.53|5392.17|5392.17|5392.53|5392.53|5392.17|5392.17|0
1630916460000|2021-09-06 08:21:00|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|5391.93|0
1630916470000|2021-09-06 08:21:10|5391.22|5391.22|5391.22|5391.22|5391.22|5391.22|5391.22|5391.22|0
1630916490000|2021-09-06 08:21:30|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|0
1630916530000|2021-09-06 08:22:10|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|0
1630916570000|2021-09-06 08:22:50|5391.66|5391.66|5391.54|5391.54|5391.77|5391.77|5391.54|5391.54|0
1630916580000|2021-09-06 08:23:00|5392.01|5392.01|5392.24|5392.24|5392.24|5392.24|5392.01|5392.01|0
1630916660000|2021-09-06 08:24:20|5392.36|5392.36|5392.48|5392.48|5392.48|5392.48|5392.36|5392.36|0
1630916720000|2021-09-06 08:25:20|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|0
1630916760000|2021-09-06 08:26:00|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|0
1630916780000|2021-09-06 08:26:20|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|0
1630916800000|2021-09-06 08:26:40|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|5392.96|0
1630916820000|2021-09-06 08:27:00|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|0
1630916850000|2021-09-06 08:27:30|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|5392.6|0
1630916870000|2021-09-06 08:27:50|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|5392.25|0
1630916880000|2021-09-06 08:28:00|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|5391.9|0
1630916890000|2021-09-06 08:28:10|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|0
1630916900000|2021-09-06 08:28:20|5391.31|5391.31|5391.07|5391.07|5391.31|5391.31|5391.07|5391.07|0
1630916910000|2021-09-06 08:28:30|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1630916960000|2021-09-06 08:29:20|5390.96|5390.96|5390.14|5390.14|5390.96|5390.96|5390.14|5390.14|0
1630917000000|2021-09-06 08:30:00|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|0
1630917030000|2021-09-06 08:30:30|5390.85|5390.85|5391.09|5391.09|5391.09|5391.09|5390.85|5390.85|0
1630917040000|2021-09-06 08:30:40|5390.38|5390.38|5389.67|5389.67|5390.38|5390.38|5389.67|5389.67|0
1630917060000|2021-09-06 08:31:00|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1630917110000|2021-09-06 08:31:50|5389.9|5389.9|5389.55|5389.55|5389.9|5389.9|5389.55|5389.55|0
1630917120000|2021-09-06 08:32:00|5389.78|5389.78|5390.49|5390.49|5390.49|5390.49|5389.78|5389.78|0
1630917140000|2021-09-06 08:32:20|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|5390.61|0
1630917160000|2021-09-06 08:32:40|5390.38|5390.38|5390.38|5390.38|5390.38|5390.38|5390.38|5390.38|0
1630917170000|2021-09-06 08:32:50|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|5390.26|0
1630917180000|2021-09-06 08:33:00|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|5389.55|0
1630917190000|2021-09-06 08:33:10|5389.07|5389.07|5388.72|5388.72|5389.07|5389.07|5388.72|5388.72|0
1630917220000|2021-09-06 08:33:40|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5387.89|5387.89|0
1630917250000|2021-09-06 08:34:10|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|5388.32|0
1630917310000|2021-09-06 08:35:10|5390.09|5390.09|5390.33|5390.33|5390.45|5390.45|5390.09|5390.09|0
1630917380000|2021-09-06 08:36:20|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1630917400000|2021-09-06 08:36:40|5389.96|5389.96|5389.96|5389.96|5389.96|5389.96|5389.96|5389.96|0
1630917410000|2021-09-06 08:36:50|5390.24|5390.24|5390.01|5390.01|5390.24|5390.24|5390.01|5390.01|0
1630917420000|2021-09-06 08:37:00|5389.72|5389.72|5389.72|5389.72|5389.72|5389.72|5389.72|5389.72|0
1630917480000|2021-09-06 08:38:00|5388.66|5388.66|5388.78|5388.78|5389.01|5389.01|5388.66|5388.66|0
1630917490000|2021-09-06 08:38:10|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|5388.07|0
1630917520000|2021-09-06 08:38:40|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|5388.78|0
1630917550000|2021-09-06 08:39:10|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|5389.01|0
1630917570000|2021-09-06 08:39:30|5389.36|5389.36|5389.36|5389.36|5389.36|5389.36|5389.36|5389.36|0
1630917580000|2021-09-06 08:39:40|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1630917590000|2021-09-06 08:39:50|5389.87|5389.87|5389.99|5389.99|5389.99|5389.99|5389.87|5389.87|0
1630917640000|2021-09-06 08:40:40|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1630917670000|2021-09-06 08:41:10|5390.35|5390.35|5389.99|5389.99|5390.35|5390.35|5389.99|5389.99|0
1630917720000|2021-09-06 08:42:00|5390.33|5390.33|5390.33|5390.33|5390.33|5390.33|5390.33|5390.33|0
1630917730000|2021-09-06 08:42:10|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|0
1630917750000|2021-09-06 08:42:30|5389.86|5389.86|5390.57|5390.57|5390.57|5390.57|5389.86|5389.86|0
1630917760000|2021-09-06 08:42:40|5390.22|5390.22|5389.51|5389.51|5390.22|5390.22|5389.51|5389.51|0
1630917780000|2021-09-06 08:43:00|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1630917820000|2021-09-06 08:43:40|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1630917830000|2021-09-06 08:43:50|5389.79|5389.79|5389.67|5389.67|5389.79|5389.79|5389.67|5389.67|0
1630917840000|2021-09-06 08:44:00|5390.02|5390.02|5390.38|5390.38|5390.38|5390.38|5390.02|5390.02|0
1630917850000|2021-09-06 08:44:10|5390.73|5390.73|5390.97|5390.97|5390.97|5390.97|5390.73|5390.73|0
1630917870000|2021-09-06 08:44:30|5390.62|5390.62|5390.9|5390.9|5390.9|5390.9|5390.62|5390.62|0
1630917880000|2021-09-06 08:44:40|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|5390.62|0
1630917900000|2021-09-06 08:45:00|5391.33|5391.33|5390.62|5390.62|5391.33|5391.33|5390.62|5390.62|0
1630917940000|2021-09-06 08:45:40|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|5389.91|0
1630917950000|2021-09-06 08:45:50|5389.55|5389.55|5389.2|5389.2|5389.55|5389.55|5389.2|5389.2|0
1630917960000|2021-09-06 08:46:00|5388.73|5388.73|5387.08|5387.08|5388.73|5388.73|5387.08|5387.08|0
1630918000000|2021-09-06 08:46:40|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|5387.44|0
1630918010000|2021-09-06 08:46:50|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1630918050000|2021-09-06 08:47:30|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|5387.08|0
1630918070000|2021-09-06 08:47:50|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|5386.73|0
1630918080000|2021-09-06 08:48:00|5387.44|5387.44|5387.08|5387.08|5387.44|5387.44|5387.08|5387.08|0
1630918090000|2021-09-06 08:48:10|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|5386.8|0
1630918100000|2021-09-06 08:48:20|5386.45|5386.45|5387.16|5387.16|5387.16|5387.16|5386.45|5386.45|0
1630918120000|2021-09-06 08:48:40|5387.51|5387.51|5387.51|5387.51|5387.51|5387.51|5387.51|5387.51|0
1630918140000|2021-09-06 08:49:00|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|5387.79|0
1630918150000|2021-09-06 08:49:10|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|5388.15|0
1630918160000|2021-09-06 08:49:20|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|0
1630918170000|2021-09-06 08:49:30|5390.05|5390.05|5390.39|5390.39|5390.39|5390.39|5390.05|5390.05|0
1630918190000|2021-09-06 08:49:50|5390.74|5390.74|5391.1|5391.1|5391.1|5391.1|5390.74|5390.74|0
1630918200000|2021-09-06 08:50:00|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|0
1630918240000|2021-09-06 08:50:40|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1630918370000|2021-09-06 08:52:50|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|0
1630918380000|2021-09-06 08:53:00|5392.4|5392.4|5392.4|5392.4|5392.4|5392.4|5392.4|5392.4|0
1630918410000|2021-09-06 08:53:30|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|5392.75|0
1630918450000|2021-09-06 08:54:10|5392.99|5392.99|5393.23|5393.23|5393.23|5393.23|5392.99|5392.99|0
1630918540000|2021-09-06 08:55:40|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|5392.88|0
1630918550000|2021-09-06 08:55:50|5392.64|5392.64|5392.36|5392.36|5392.64|5392.64|5392.36|5392.36|0
1630918590000|2021-09-06 08:56:30|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630918620000|2021-09-06 08:57:00|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|0
1630918630000|2021-09-06 08:57:10|5392|5392|5392|5392|5392|5392|5392|5392|0
1630918670000|2021-09-06 08:57:50|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1630918680000|2021-09-06 08:58:00|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630918700000|2021-09-06 08:58:20|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1630918810000|2021-09-06 09:00:10|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|5392.36|0
1630918820000|2021-09-06 09:00:20|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|5392.71|0
1630918860000|2021-09-06 09:01:00|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630918910000|2021-09-06 09:01:50|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|5391.65|0
1630918930000|2021-09-06 09:02:10|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630918940000|2021-09-06 09:02:20|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|0
1630918980000|2021-09-06 09:03:00|5392.24|5392.24|5392.6|5392.6|5392.6|5392.6|5392.24|5392.24|0
1630919020000|2021-09-06 09:03:40|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|0
1630919040000|2021-09-06 09:04:00|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|5393.31|0
1630919080000|2021-09-06 09:04:40|5392.24|5392.24|5391.77|5391.77|5392.48|5392.48|5391.77|5391.77|0
1630919140000|2021-09-06 09:05:40|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|0
1630919160000|2021-09-06 09:06:00|5391.77|5391.77|5391.06|5391.06|5391.77|5391.77|5390.7|5390.7|0
1630919180000|2021-09-06 09:06:20|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|0
1630919190000|2021-09-06 09:06:30|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1630919240000|2021-09-06 09:07:20|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|5391.06|0
1630919280000|2021-09-06 09:08:00|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|0
1630919310000|2021-09-06 09:08:30|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1630919320000|2021-09-06 09:08:40|5389.87|5389.87|5390.22|5390.22|5390.22|5390.22|5389.87|5389.87|0
1630919330000|2021-09-06 09:08:50|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|0
1630919340000|2021-09-06 09:09:00|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|5390.82|0
1630919350000|2021-09-06 09:09:10|5390.46|5390.46|5390.11|5390.11|5390.46|5390.46|5390.11|5390.11|0
1630919360000|2021-09-06 09:09:20|5389.77|5389.77|5389.77|5389.77|5389.77|5389.77|5389.77|5389.77|0
1630919380000|2021-09-06 09:09:40|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|5389.42|0
1630919390000|2021-09-06 09:09:50|5389.19|5389.19|5388.95|5388.95|5389.19|5389.19|5388.95|5388.95|0
1630919410000|2021-09-06 09:10:10|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|0
1630919450000|2021-09-06 09:10:50|5387.29|5387.29|5387.29|5387.29|5387.29|5387.29|5387.29|5387.29|0
1630919470000|2021-09-06 09:11:10|5387.64|5387.64|5388.34|5388.34|5388.34|5388.34|5387.64|5387.64|0
1630919490000|2021-09-06 09:11:30|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1630919500000|2021-09-06 09:11:40|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|0
1630919520000|2021-09-06 09:12:00|5388.82|5388.82|5388.82|5388.82|5388.82|5388.82|5388.82|5388.82|0
1630919540000|2021-09-06 09:12:20|5389.06|5389.06|5389.06|5389.06|5389.4|5389.4|5389.06|5389.06|0
1630919580000|2021-09-06 09:13:00|5388.7|5388.7|5388.7|5388.7|5388.7|5388.7|5388.35|5388.35|0
1630919600000|2021-09-06 09:13:20|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|5388.35|0
1630919610000|2021-09-06 09:13:30|5388.69|5388.69|5389.75|5389.75|5389.75|5389.75|5388.69|5388.69|0
1630919650000|2021-09-06 09:14:10|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|0
1630919700000|2021-09-06 09:15:00|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1630919730000|2021-09-06 09:15:30|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|0
1630919820000|2021-09-06 09:17:00|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1630919830000|2021-09-06 09:17:10|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1630919900000|2021-09-06 09:18:20|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|0
1630919990000|2021-09-06 09:19:50|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1630920000000|2021-09-06 09:20:00|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1630920020000|2021-09-06 09:20:20|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1630920030000|2021-09-06 09:20:30|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|5389.63|0
1630920060000|2021-09-06 09:21:00|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1630920090000|2021-09-06 09:21:30|5390.46|5390.46|5390.58|5390.58|5390.58|5390.58|5390.46|5390.46|0
1630920160000|2021-09-06 09:22:40|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|0
1630920200000|2021-09-06 09:23:20|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630920230000|2021-09-06 09:23:50|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|5390.93|0
1630920240000|2021-09-06 09:24:00|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630920270000|2021-09-06 09:24:30|5392|5392|5392.24|5392.24|5392.24|5392.24|5392|5392|0
1630920280000|2021-09-06 09:24:40|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|0
1630920360000|2021-09-06 09:26:00|5394|5394|5393.64|5393.64|5394|5394|5393.64|5393.64|0
1630920430000|2021-09-06 09:27:10|5394|5394|5394|5394|5394|5394|5394|5394|0
1630920480000|2021-09-06 09:28:00|5393.64|5393.64|5393.64|5393.64|5393.64|5393.64|5393.64|5393.64|0
1630920490000|2021-09-06 09:28:10|5394|5394|5394|5394|5394|5394|5394|5394|0
1630920530000|2021-09-06 09:28:50|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|0
1630920580000|2021-09-06 09:29:40|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|0
1630920590000|2021-09-06 09:29:50|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|5392.95|0
1630920600000|2021-09-06 09:30:00|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1630920610000|2021-09-06 09:30:10|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1630920630000|2021-09-06 09:30:30|5393.58|5393.58|5393.94|5393.94|5393.94|5393.94|5393.58|5393.58|0
1630920670000|2021-09-06 09:31:10|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|5393.23|0
1630920770000|2021-09-06 09:32:50|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|5392.52|0
1630920830000|2021-09-06 09:33:50|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|5392.15|0
1630920840000|2021-09-06 09:34:00|5391.91|5391.91|5391.91|5391.91|5392.27|5392.27|5391.91|5391.91|0
1630920860000|2021-09-06 09:34:20|5390.84|5390.84|5390.84|5390.84|5390.84|5390.84|5390.84|5390.84|0
1630920890000|2021-09-06 09:34:50|5390.49|5390.49|5390.49|5390.49|5390.49|5390.49|5390.49|5390.49|0
1630920920000|2021-09-06 09:35:20|5390.25|5390.25|5390.59|5390.59|5390.59|5390.59|5390.25|5390.25|0
1630920940000|2021-09-06 09:35:40|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1630920960000|2021-09-06 09:36:00|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|5390.59|0
1630921010000|2021-09-06 09:36:50|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|5390.95|0
1630921020000|2021-09-06 09:37:00|5391.3|5391.3|5391.3|5391.3|5391.3|5391.3|5391.3|5391.3|0
1630921030000|2021-09-06 09:37:10|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1630921040000|2021-09-06 09:37:20|5391.9|5391.9|5391.78|5391.78|5391.9|5391.9|5391.78|5391.78|0
1630921050000|2021-09-06 09:37:30|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|0
1630921060000|2021-09-06 09:37:40|5391.78|5391.78|5391.42|5391.42|5391.78|5391.78|5391.42|5391.42|0
1630921070000|2021-09-06 09:37:50|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|5391.07|0
1630921080000|2021-09-06 09:38:00|5391.35|5391.35|5392.06|5392.06|5392.06|5392.06|5391.35|5391.35|0
1630921090000|2021-09-06 09:38:10|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|0
1630921120000|2021-09-06 09:38:40|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|5392.06|0
1630921140000|2021-09-06 09:39:00|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|5391.7|0
1630921170000|2021-09-06 09:39:30|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|0
1630921200000|2021-09-06 09:40:00|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|5391.69|0
1630921230000|2021-09-06 09:40:30|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|5390.98|0
1630921240000|2021-09-06 09:40:40|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|5390.74|0
1630921260000|2021-09-06 09:41:00|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|5390.5|0
1630921270000|2021-09-06 09:41:10|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|0
1630921310000|2021-09-06 09:41:50|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|0
1630921320000|2021-09-06 09:42:00|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1630921330000|2021-09-06 09:42:10|5390.1|5390.1|5390.22|5390.22|5390.22|5390.22|5390.1|5390.1|0
1630921340000|2021-09-06 09:42:20|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|0
1630921370000|2021-09-06 09:42:50|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|0
1630921400000|2021-09-06 09:43:20|5390.59|5390.59|5390.24|5390.24|5390.59|5390.59|5390.24|5390.24|0
1630921420000|2021-09-06 09:43:40|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|0
1630921500000|2021-09-06 09:45:00|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|5389.88|0
1630921550000|2021-09-06 09:45:50|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|0
1630921560000|2021-09-06 09:46:00|5389.29|5389.29|5389.29|5389.29|5389.29|5389.29|5389.29|5389.29|0
1630921580000|2021-09-06 09:46:20|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5388.93|5388.93|0
1630921590000|2021-09-06 09:46:30|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1630921600000|2021-09-06 09:46:40|5390|5390|5390|5390|5390|5390|5390|5390|0
1630921620000|2021-09-06 09:47:00|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|5390.24|0
1630921730000|2021-09-06 09:48:50|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|0
1630921750000|2021-09-06 09:49:10|5389.64|5389.64|5390.71|5390.71|5391.06|5391.06|5389.64|5389.64|0
1630921770000|2021-09-06 09:49:30|5390.47|5390.47|5390.12|5390.12|5390.47|5390.47|5390.12|5390.12|0
1630921790000|2021-09-06 09:49:50|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1630921870000|2021-09-06 09:51:10|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|0
1630921930000|2021-09-06 09:52:10|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|5391.29|0
1630921990000|2021-09-06 09:53:10|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|5390.22|0
1630922000000|2021-09-06 09:53:20|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1630922020000|2021-09-06 09:53:40|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1630922040000|2021-09-06 09:54:00|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1630922060000|2021-09-06 09:54:20|5390.12|5390.12|5390.12|5390.12|5390.12|5390.12|5390.12|5390.12|0
1630922090000|2021-09-06 09:54:50|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|5390.83|0
1630922180000|2021-09-06 09:56:20|5390.59|5390.59|5389.88|5389.88|5390.59|5390.59|5389.88|5389.88|0
1630922190000|2021-09-06 09:56:30|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1630922220000|2021-09-06 09:57:00|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|0
1630922260000|2021-09-06 09:57:40|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1630922400000|2021-09-06 10:00:00|5390.25|5390.25|5390.37|5390.37|5390.37|5390.37|5390.25|5390.25|0
1630922410000|2021-09-06 10:00:10|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1630922440000|2021-09-06 10:00:40|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630922460000|2021-09-06 10:01:00|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1630922520000|2021-09-06 10:02:00|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630922580000|2021-09-06 10:03:00|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|5390.72|0
1630922700000|2021-09-06 10:05:00|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|5390.96|0
1630922710000|2021-09-06 10:05:10|5390.95|5390.95|5390.24|5390.24|5390.95|5390.95|5390.24|5390.24|0
1630922740000|2021-09-06 10:05:40|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|5390.48|0
1630922750000|2021-09-06 10:05:50|5391|5391|5392.21|5392.21|5392.21|5392.21|5391|5391|0
1630922760000|2021-09-06 10:06:00|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|0
1630922780000|2021-09-06 10:06:20|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1630922820000|2021-09-06 10:07:00|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|0
1630922840000|2021-09-06 10:07:20|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|0
1630922870000|2021-09-06 10:07:50|5393.37|5393.37|5393.37|5393.37|5393.37|5393.37|5393.37|5393.37|0
1630922940000|2021-09-06 10:09:00|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|0
1630923000000|2021-09-06 10:10:00|5394.08|5394.08|5394.79|5394.79|5394.79|5394.79|5394.08|5394.08|0
1630923040000|2021-09-06 10:10:40|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1630923050000|2021-09-06 10:10:50|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|5395.5|0
1630923060000|2021-09-06 10:11:00|5395.78|5395.78|5395.78|5395.78|5395.78|5395.78|5395.78|5395.78|0
1630923080000|2021-09-06 10:11:20|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|5395.42|0
1630923090000|2021-09-06 10:11:30|5395.66|5395.66|5395.66|5395.66|5395.66|5395.66|5395.66|5395.66|0
1630923110000|2021-09-06 10:11:50|5395.78|5395.78|5395.78|5395.78|5395.78|5395.78|5395.78|5395.78|0
1630923300000|2021-09-06 10:15:00|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|0
1630923310000|2021-09-06 10:15:10|5396.37|5396.37|5396.73|5396.73|5396.73|5396.73|5396.37|5396.37|0
1630923320000|2021-09-06 10:15:20|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|5396.02|0
1630923350000|2021-09-06 10:15:50|5396.37|5396.37|5396.37|5396.37|5396.37|5396.37|5396.37|5396.37|0
1630923370000|2021-09-06 10:16:10|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1630923380000|2021-09-06 10:16:20|5396.37|5396.37|5396.37|5396.37|5396.37|5396.37|5396.37|5396.37|0
1630923440000|2021-09-06 10:17:20|5396.49|5396.49|5396.37|5396.37|5396.49|5396.49|5396.37|5396.37|0
1630923490000|2021-09-06 10:18:10|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|0
1630923530000|2021-09-06 10:18:50|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|0
1630923590000|2021-09-06 10:19:50|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|5396.03|0
1630923600000|2021-09-06 10:20:00|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|5395.79|0
1630923620000|2021-09-06 10:20:20|5396.03|5396.03|5396.5|5396.5|5396.5|5396.5|5396.03|5396.03|0
1630923630000|2021-09-06 10:20:30|5396.38|5396.38|5396.5|5396.5|5396.5|5396.5|5396.38|5396.38|0
1630923660000|2021-09-06 10:21:00|5397.2|5397.2|5397.67|5397.67|5397.67|5397.67|5397.2|5397.2|0
1630923670000|2021-09-06 10:21:10|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|0
1630923690000|2021-09-06 10:21:30|5397.91|5397.91|5397.79|5397.79|5397.91|5397.91|5397.79|5397.79|0
1630923810000|2021-09-06 10:23:30|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1630923820000|2021-09-06 10:23:40|5396.02|5396.02|5395.9|5395.9|5396.25|5396.25|5395.9|5395.9|0
1630923830000|2021-09-06 10:23:50|5395.66|5395.66|5395.02|5395.02|5395.66|5395.66|5395.02|5395.02|0
1630923840000|2021-09-06 10:24:00|5394.67|5394.67|5394.31|5394.31|5394.67|5394.67|5394.31|5394.31|0
1630923900000|2021-09-06 10:25:00|5394.67|5394.67|5395.02|5395.02|5395.02|5395.02|5394.67|5394.67|0
1630923910000|2021-09-06 10:25:10|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1630923970000|2021-09-06 10:26:10|5395.26|5395.26|5394.9|5394.9|5395.26|5395.26|5394.9|5394.9|0
1630924000000|2021-09-06 10:26:40|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|0
1630924020000|2021-09-06 10:27:00|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|5394.44|0
1630924040000|2021-09-06 10:27:20|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|5394.8|0
1630924080000|2021-09-06 10:28:00|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1630924110000|2021-09-06 10:28:30|5395.02|5395.02|5395.61|5395.61|5395.61|5395.61|5394.9|5394.9|0
1630924120000|2021-09-06 10:28:40|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1630924130000|2021-09-06 10:28:50|5396.92|5396.92|5397.04|5397.04|5397.04|5397.04|5396.92|5396.92|0
1630924150000|2021-09-06 10:29:10|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|5395.97|0
1630924170000|2021-09-06 10:29:30|5395.85|5395.85|5395.74|5395.74|5395.85|5395.85|5395.74|5395.74|0
1630924180000|2021-09-06 10:29:40|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|5395.38|0
1630924200000|2021-09-06 10:30:00|5395.62|5395.62|5395.62|5395.62|5395.62|5395.62|5395.62|5395.62|0
1630924220000|2021-09-06 10:30:20|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|5395.02|0
1630924270000|2021-09-06 10:31:10|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|0
1630924290000|2021-09-06 10:31:30|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|5395.73|0
1630924320000|2021-09-06 10:32:00|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|5395.85|0
1630924400000|2021-09-06 10:33:20|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1630924410000|2021-09-06 10:33:30|5397.63|5397.63|5396.92|5396.92|5397.63|5397.63|5396.92|5396.92|0
1630924450000|2021-09-06 10:34:10|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|5396.56|0
1630924490000|2021-09-06 10:34:50|5396.21|5396.21|5396.21|5396.21|5396.21|5396.21|5396.21|5396.21|0
1630924500000|2021-09-06 10:35:00|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|5396.09|0
1630924520000|2021-09-06 10:35:20|5396.21|5396.21|5396.21|5396.21|5396.21|5396.21|5396.21|5396.21|0
1630924560000|2021-09-06 10:36:00|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|0
1630924570000|2021-09-06 10:36:10|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|0
1630924580000|2021-09-06 10:36:20|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|0
1630924590000|2021-09-06 10:36:30|5396.52|5396.52|5396.52|5396.52|5396.52|5396.52|5396.52|5396.52|0
1630924610000|2021-09-06 10:36:50|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|5396.16|0
1630924650000|2021-09-06 10:37:30|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|5395.45|0
1630924660000|2021-09-06 10:37:40|5395.11|5395.11|5394.87|5394.87|5395.11|5395.11|5394.87|5394.87|0
1630924670000|2021-09-06 10:37:50|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|0
1630924720000|2021-09-06 10:38:40|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|0
1630924790000|2021-09-06 10:39:50|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|0
1630924800000|2021-09-06 10:40:00|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|0
1630924820000|2021-09-06 10:40:20|5394.99|5394.99|5394.28|5394.28|5394.99|5394.99|5394.28|5394.28|0
1630924860000|2021-09-06 10:41:00|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1630924880000|2021-09-06 10:41:20|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|5393.22|0
1630924890000|2021-09-06 10:41:30|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1630924980000|2021-09-06 10:43:00|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|5393.45|0
1630925000000|2021-09-06 10:43:20|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|0
1630925020000|2021-09-06 10:43:40|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1630925040000|2021-09-06 10:44:00|5394.03|5394.03|5394.74|5394.74|5394.74|5394.74|5394.03|5394.03|0
1630925070000|2021-09-06 10:44:30|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1630925110000|2021-09-06 10:45:10|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|5394.03|0
1630925140000|2021-09-06 10:45:40|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1630925180000|2021-09-06 10:46:20|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|0
1630925200000|2021-09-06 10:46:40|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1630925250000|2021-09-06 10:47:30|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|0
1630925270000|2021-09-06 10:47:50|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1630925280000|2021-09-06 10:48:00|5395.11|5395.11|5394.39|5394.39|5395.11|5395.11|5394.39|5394.39|0
1630925400000|2021-09-06 10:50:00|5394.04|5394.04|5393.8|5393.8|5394.04|5394.04|5393.8|5393.8|0
1630925470000|2021-09-06 10:51:10|5393.45|5393.45|5393.8|5393.8|5393.8|5393.8|5393.45|5393.45|0
1630925490000|2021-09-06 10:51:30|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|5394.16|0
1630925550000|2021-09-06 10:52:30|5394.27|5394.27|5394.51|5394.51|5394.51|5394.51|5394.27|5394.27|0
1630925580000|2021-09-06 10:53:00|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|0
1630925600000|2021-09-06 10:53:20|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1630925630000|2021-09-06 10:53:50|5395.29|5395.29|5395.29|5395.29|5395.29|5395.29|5395.29|5395.29|0
1630925700000|2021-09-06 10:55:00|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|5395.53|0
1630925720000|2021-09-06 10:55:20|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|5395.18|0
1630925730000|2021-09-06 10:55:30|5394.47|5394.47|5394.47|5394.47|5394.47|5394.47|5394.47|5394.47|0
1630925760000|2021-09-06 10:56:00|5393.76|5393.76|5393.76|5393.76|5393.76|5393.76|5393.76|5393.76|0
1630925770000|2021-09-06 10:56:10|5393.52|5393.52|5393.52|5393.52|5393.52|5393.52|5393.52|5393.52|0
1630925780000|2021-09-06 10:56:20|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|5393.18|0
1630925800000|2021-09-06 10:56:40|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|0
1630925910000|2021-09-06 10:58:30|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|0
1630925930000|2021-09-06 10:58:50|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|5392.83|0
1630925970000|2021-09-06 10:59:30|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|5392.12|0
1630926020000|2021-09-06 11:00:20|5391.76|5391.76|5391.48|5391.48|5391.76|5391.76|5391.48|5391.48|0
1630926040000|2021-09-06 11:00:40|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|5391.84|0
1630926070000|2021-09-06 11:01:10|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|0
1630926080000|2021-09-06 11:01:20|5391.24|5391.24|5391.6|5391.6|5391.6|5391.6|5391.24|5391.24|0
1630926140000|2021-09-06 11:02:20|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|5391.32|0
1630926190000|2021-09-06 11:03:10|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|5391.67|0
1630926220000|2021-09-06 11:03:40|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|5392.03|0
1630926240000|2021-09-06 11:04:00|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|0
1630926250000|2021-09-06 11:04:10|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|0
1630926280000|2021-09-06 11:04:40|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|5392.86|0
1630926290000|2021-09-06 11:04:50|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|5392.74|0
1630926300000|2021-09-06 11:05:00|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|5392.63|0
1630926320000|2021-09-06 11:05:20|5392.74|5392.74|5392.98|5392.98|5392.98|5392.98|5392.74|5392.74|0
1630926380000|2021-09-06 11:06:20|5393.32|5393.32|5393.32|5393.32|5393.32|5393.32|5393.32|5393.32|0
1630926450000|2021-09-06 11:07:30|5392.96|5392.96|5392.37|5392.37|5392.96|5392.96|5392.37|5392.37|0
1630926460000|2021-09-06 11:07:40|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1630926480000|2021-09-06 11:08:00|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1630926500000|2021-09-06 11:08:20|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1630926510000|2021-09-06 11:08:30|5392.37|5392.37|5392.37|5392.37|5392.73|5392.73|5392.37|5392.37|0
1630926540000|2021-09-06 11:09:00|5392.14|5392.14|5392.14|5392.14|5392.14|5392.14|5392.14|5392.14|0
1630926610000|2021-09-06 11:10:10|5391.78|5391.78|5392.14|5392.14|5392.14|5392.14|5391.78|5391.78|0
1630926630000|2021-09-06 11:10:30|5391.79|5391.79|5392.14|5392.14|5392.14|5392.14|5391.79|5391.79|0
1630926640000|2021-09-06 11:10:40|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|0
1630926660000|2021-09-06 11:11:00|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|5391.66|0
1630926670000|2021-09-06 11:11:10|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|5392.02|0
1630926710000|2021-09-06 11:11:50|5391.9|5391.9|5391.56|5391.56|5391.9|5391.9|5391.56|5391.56|0
1630926720000|2021-09-06 11:12:00|5391.68|5391.68|5391.79|5391.79|5391.79|5391.79|5391.68|5391.68|0
1630926750000|2021-09-06 11:12:30|5390.73|5390.73|5390.49|5390.49|5390.73|5390.73|5390.49|5390.49|0
1630926760000|2021-09-06 11:12:40|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|5390.14|0
1630926790000|2021-09-06 11:13:10|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1630926800000|2021-09-06 11:13:20|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|0
1630926860000|2021-09-06 11:14:20|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|0
1630927010000|2021-09-06 11:16:50|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|0
1630927020000|2021-09-06 11:17:00|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|0
1630927070000|2021-09-06 11:17:50|5389.56|5389.56|5389.2|5389.2|5389.56|5389.56|5389.2|5389.2|0
1630927140000|2021-09-06 11:19:00|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|5389.56|0
1630927220000|2021-09-06 11:20:20|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|0
1630927250000|2021-09-06 11:20:50|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|5389.43|0
1630927260000|2021-09-06 11:21:00|5389.08|5389.08|5388.72|5388.72|5389.08|5389.08|5388.72|5388.72|0
1630927320000|2021-09-06 11:22:00|5389.08|5389.08|5388.72|5388.72|5389.08|5389.08|5388.72|5388.72|0
1630927350000|2021-09-06 11:22:30|5388.37|5388.37|5388.72|5388.72|5388.72|5388.72|5388.37|5388.37|0
1630927390000|2021-09-06 11:23:10|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|0
1630927420000|2021-09-06 11:23:40|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|5389.67|0
1630927460000|2021-09-06 11:24:20|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|5389.32|0
1630927480000|2021-09-06 11:24:40|5389.56|5389.56|5389.9|5389.9|5389.9|5389.9|5389.56|5389.56|0
1630927520000|2021-09-06 11:25:20|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|0
1630927540000|2021-09-06 11:25:40|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1630927580000|2021-09-06 11:26:20|5389.19|5389.19|5389.54|5389.54|5389.54|5389.54|5389.19|5389.19|0
1630927590000|2021-09-06 11:26:30|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|0
1630927610000|2021-09-06 11:26:50|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1630927650000|2021-09-06 11:27:30|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1630927800000|2021-09-06 11:30:00|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1630927950000|2021-09-06 11:32:30|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|5389.26|0
1630927990000|2021-09-06 11:33:10|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1630928020000|2021-09-06 11:33:40|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|5389.97|0
1630928030000|2021-09-06 11:33:50|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|0
1630928060000|2021-09-06 11:34:20|5390.09|5390.09|5389.98|5389.98|5390.09|5390.09|5389.98|5389.98|0
1630928190000|2021-09-06 11:36:30|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1630928210000|2021-09-06 11:36:50|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1630928230000|2021-09-06 11:37:10|5390.26|5390.26|5390.02|5390.02|5390.37|5390.37|5390.02|5390.02|0
1630928300000|2021-09-06 11:38:20|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1630928330000|2021-09-06 11:38:50|5389.31|5389.31|5388.95|5388.95|5389.31|5389.31|5388.95|5388.95|0
1630928350000|2021-09-06 11:39:10|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1630928360000|2021-09-06 11:39:20|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|5390.01|0
1630928370000|2021-09-06 11:39:30|5389.29|5389.29|5388.94|5388.94|5389.29|5389.29|5388.94|5388.94|0
1630928390000|2021-09-06 11:39:50|5389.29|5389.29|5389.65|5389.65|5389.65|5389.65|5389.29|5389.29|0
1630928400000|2021-09-06 11:40:00|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1630928430000|2021-09-06 11:40:30|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|5390.94|0
1630928440000|2021-09-06 11:40:40|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|5390.23|0
1630928450000|2021-09-06 11:40:50|5390.51|5390.51|5390.51|5390.51|5390.87|5390.87|5390.51|5390.51|0
1630928460000|2021-09-06 11:41:00|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|5390.87|0
1630928470000|2021-09-06 11:41:10|5391.15|5391.15|5391.15|5391.15|5391.15|5391.15|5391.15|5391.15|0
1630928480000|2021-09-06 11:41:20|5390.79|5390.79|5391.03|5391.03|5391.03|5391.03|5390.79|5390.79|0
1630928500000|2021-09-06 11:41:40|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|0
1630928510000|2021-09-06 11:41:50|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|0
1630928520000|2021-09-06 11:42:00|5391.27|5391.27|5392.32|5392.32|5392.32|5392.32|5391.27|5391.27|0
1630928530000|2021-09-06 11:42:10|5392.6|5392.6|5392.24|5392.24|5392.6|5392.6|5392.24|5392.24|0
1630928540000|2021-09-06 11:42:20|5392.94|5392.94|5393.3|5393.3|5393.3|5393.3|5392.94|5392.94|0
1630928550000|2021-09-06 11:42:30|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|5393.65|0
1630928560000|2021-09-06 11:42:40|5393.3|5393.3|5393.3|5393.3|5393.3|5393.3|5393.3|5393.3|0
1630928580000|2021-09-06 11:43:00|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|5392.94|0
1630928690000|2021-09-06 11:44:50|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|0
1630928700000|2021-09-06 11:45:00|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1630928710000|2021-09-06 11:45:10|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|5392.59|0
1630928730000|2021-09-06 11:45:30|5392.31|5392.31|5392.66|5392.66|5392.66|5392.66|5392.31|5392.31|0
1630928760000|2021-09-06 11:46:00|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|0
1630928780000|2021-09-06 11:46:20|5392.66|5392.66|5392.43|5392.43|5392.66|5392.66|5392.43|5392.43|0
1630928800000|2021-09-06 11:46:40|5392.19|5392.19|5392.19|5392.19|5392.19|5392.19|5392.19|5392.19|0
1630928840000|2021-09-06 11:47:20|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|0
1630928870000|2021-09-06 11:47:50|5392.19|5392.19|5391.85|5391.85|5392.19|5392.19|5391.85|5391.85|0
1630929100000|2021-09-06 11:51:40|5391.49|5391.49|5391.49|5391.49|5391.49|5391.49|5391.49|5391.49|0
1630929110000|2021-09-06 11:51:50|5391.14|5391.14|5390.9|5390.9|5391.14|5391.14|5390.9|5390.9|0
1630929120000|2021-09-06 11:52:00|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|0
1630929190000|2021-09-06 11:53:10|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|5390.78|0
1630929200000|2021-09-06 11:53:20|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|5391.02|0
1630929220000|2021-09-06 11:53:40|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|5390.91|0
1630929290000|2021-09-06 11:54:50|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|5392.33|0
1630929310000|2021-09-06 11:55:10|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|0
1630929330000|2021-09-06 11:55:30|5391.26|5391.26|5391.62|5391.62|5391.62|5391.62|5391.26|5391.26|0
1630929340000|2021-09-06 11:55:40|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|0
1630929360000|2021-09-06 11:56:00|5391.62|5391.62|5391.97|5391.97|5391.97|5391.97|5391.62|5391.62|0
1630929370000|2021-09-06 11:56:10|5391.26|5391.26|5391.26|5391.26|5391.26|5391.26|5391.26|5391.26|0
1630929390000|2021-09-06 11:56:30|5390.91|5390.91|5391.26|5391.26|5391.26|5391.26|5390.91|5390.91|0
1630929400000|2021-09-06 11:56:40|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|5390.55|0
1630929430000|2021-09-06 11:57:10|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|5390.67|0
1630929480000|2021-09-06 11:58:00|5391.02|5391.02|5391.73|5391.73|5391.73|5391.73|5391.02|5391.02|0
1630929500000|2021-09-06 11:58:20|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|0
1630929520000|2021-09-06 11:58:40|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|0
1630929590000|2021-09-06 11:59:50|5392.55|5392.55|5392.31|5392.31|5392.55|5392.55|5392.31|5392.31|0
1630929600000|2021-09-06 12:00:00|5392.07|5392.07|5392.31|5392.31|5392.31|5392.31|5392.07|5392.07|0
1630929610000|2021-09-06 12:00:10|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1630929620000|2021-09-06 12:00:20|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|5392.31|0
1630929650000|2021-09-06 12:00:50|5392.67|5392.67|5393.01|5393.01|5393.01|5393.01|5392.67|5392.67|0
1630929660000|2021-09-06 12:01:00|5393.36|5393.36|5393.01|5393.01|5393.36|5393.36|5393.01|5393.01|0
1630929690000|2021-09-06 12:01:30|5392.65|5392.65|5393.01|5393.01|5393.01|5393.01|5392.65|5392.65|0
1630929720000|2021-09-06 12:02:00|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|5393.36|0
1630929740000|2021-09-06 12:02:20|5393.72|5393.72|5393.01|5393.01|5393.72|5393.72|5393.01|5393.01|0
1630929780000|2021-09-06 12:03:00|5393.72|5393.72|5393.96|5393.96|5393.96|5393.96|5393.72|5393.72|0
1630929790000|2021-09-06 12:03:10|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|5394.2|0
1630929870000|2021-09-06 12:04:30|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|0
1630929910000|2021-09-06 12:05:10|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|0
1630929960000|2021-09-06 12:06:00|5393.49|5393.49|5393.49|5393.49|5393.49|5393.49|5393.49|5393.49|0
1630929970000|2021-09-06 12:06:10|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|0
1630930090000|2021-09-06 12:08:10|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|0
1630930170000|2021-09-06 12:09:30|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|5393.83|0
1630930250000|2021-09-06 12:10:50|5394.11|5394.11|5394.46|5394.46|5394.46|5394.46|5394.11|5394.11|0
1630930260000|2021-09-06 12:11:00|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1630930300000|2021-09-06 12:11:40|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|0
1630930330000|2021-09-06 12:12:10|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1630930450000|2021-09-06 12:14:10|5394.94|5394.94|5395.29|5395.29|5395.29|5395.29|5394.94|5394.94|0
1630930470000|2021-09-06 12:14:30|5394.94|5394.94|5394.94|5394.94|5394.94|5394.94|5394.94|5394.94|0
1630930490000|2021-09-06 12:14:50|5395.17|5395.17|5395.41|5395.41|5395.41|5395.41|5395.17|5395.17|0
1630930500000|2021-09-06 12:15:00|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|5394.82|0
1630930550000|2021-09-06 12:15:50|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|5394.48|0
1630930590000|2021-09-06 12:16:30|5394.24|5394.24|5394.58|5394.58|5394.58|5394.58|5394.24|5394.24|0
1630930660000|2021-09-06 12:17:40|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|0
1630930680000|2021-09-06 12:18:00|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1630930690000|2021-09-06 12:18:10|5394.94|5394.94|5394.94|5394.94|5394.94|5394.94|5394.94|5394.94|0
1630930700000|2021-09-06 12:18:20|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|5394.58|0
1630930760000|2021-09-06 12:19:20|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|5394.24|0
1630930780000|2021-09-06 12:19:40|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|5393.9|0
1630930790000|2021-09-06 12:19:50|5393.54|5393.54|5393.19|5393.19|5393.54|5393.54|5393.19|5393.19|0
1630930800000|2021-09-06 12:20:00|5392.83|5392.83|5393.07|5393.07|5393.07|5393.07|5392.83|5392.83|0
1630930920000|2021-09-06 12:22:00|5393.42|5393.42|5393.18|5393.18|5393.42|5393.42|5393.18|5393.18|0
1630930940000|2021-09-06 12:22:20|5392.83|5392.83|5391.76|5391.76|5392.83|5392.83|5391.76|5391.76|0
1630930960000|2021-09-06 12:22:40|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|0
1630930990000|2021-09-06 12:23:10|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|0
1630931000000|2021-09-06 12:23:20|5391.48|5391.48|5391.48|5391.48|5392.19|5392.19|5391.48|5391.48|0
1630931040000|2021-09-06 12:24:00|5392.55|5392.55|5392.55|5392.55|5392.55|5392.55|5392.55|5392.55|0
1630931060000|2021-09-06 12:24:20|5393.26|5393.26|5393.26|5393.26|5393.26|5393.26|5393.26|5393.26|0
1630931070000|2021-09-06 12:24:30|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1630931080000|2021-09-06 12:24:40|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|5392.67|0
1630931100000|2021-09-06 12:25:00|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|5392.78|0
1630931160000|2021-09-06 12:26:00|5393.49|5393.49|5393.49|5393.49|5393.49|5393.49|5393.49|5393.49|0
1630931250000|2021-09-06 12:27:30|5393.97|5393.97|5394.31|5394.31|5394.31|5394.31|5393.97|5393.97|0
1630931340000|2021-09-06 12:29:00|5394.67|5394.67|5393.6|5393.6|5394.67|5394.67|5393.6|5393.6|0
1630931350000|2021-09-06 12:29:10|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|5394.31|0
1630931370000|2021-09-06 12:29:30|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|0
1630931540000|2021-09-06 12:32:20|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|0
1630931590000|2021-09-06 12:33:10|5393.36|5393.36|5393.48|5393.48|5393.48|5393.48|5393.36|5393.36|0
1630931620000|2021-09-06 12:33:40|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|0
1630931640000|2021-09-06 12:34:00|5394.31|5394.31|5393.24|5393.24|5394.31|5394.31|5393.24|5393.24|0
1630931680000|2021-09-06 12:34:40|5394.31|5394.31|5394.65|5394.65|5394.65|5394.65|5394.31|5394.31|0
1630931880000|2021-09-06 12:38:00|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|0
1630931910000|2021-09-06 12:38:30|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|0
1630931940000|2021-09-06 12:39:00|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|0
1630931950000|2021-09-06 12:39:10|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1630932020000|2021-09-06 12:40:20|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|0
1630932030000|2021-09-06 12:40:30|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1630932050000|2021-09-06 12:40:50|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|5393.35|0
1630932100000|2021-09-06 12:41:40|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|5393.7|0
1630932140000|2021-09-06 12:42:20|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|5392.99|0
1630932190000|2021-09-06 12:43:10|5392.05|5392.05|5391.93|5391.93|5392.05|5392.05|5391.93|5391.93|0
1630932210000|2021-09-06 12:43:30|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|0
1630932220000|2021-09-06 12:43:40|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|5391.35|0
1630932250000|2021-09-06 12:44:10|5391.01|5391.01|5391.01|5391.01|5391.01|5391.01|5391.01|5391.01|0
1630932290000|2021-09-06 12:44:50|5391.25|5391.25|5391.49|5391.49|5391.49|5391.49|5391.25|5391.25|0
1630932300000|2021-09-06 12:45:00|5391.13|5391.13|5390.89|5390.89|5391.13|5391.13|5390.89|5390.89|0
1630932320000|2021-09-06 12:45:20|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|0
1630932340000|2021-09-06 12:45:40|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|5390.89|0
1630932440000|2021-09-06 12:47:20|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|5391.25|0
1630932500000|2021-09-06 12:48:20|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|0
1630932530000|2021-09-06 12:48:50|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|5391.96|0
1630932540000|2021-09-06 12:49:00|5392.3|5392.3|5393.36|5393.36|5393.36|5393.36|5392.3|5392.3|0
1630932600000|2021-09-06 12:50:00|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|5393.02|0
1630932620000|2021-09-06 12:50:20|5393.14|5393.14|5393.14|5393.14|5393.14|5393.14|5393.14|5393.14|0
1630932630000|2021-09-06 12:50:30|5393.48|5393.48|5393.38|5393.38|5393.72|5393.72|5393.38|5393.38|0
1630932680000|2021-09-06 12:51:20|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1630932730000|2021-09-06 12:52:10|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|0
1630932740000|2021-09-06 12:52:20|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|0
1630932790000|2021-09-06 12:53:10|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|5393.38|0
1630932800000|2021-09-06 12:53:20|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|5393.73|0
1630932810000|2021-09-06 12:53:30|5393.97|5393.97|5393.73|5393.73|5393.97|5393.97|5393.73|5393.73|0
1630932840000|2021-09-06 12:54:00|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|5393.39|0
1630932900000|2021-09-06 12:55:00|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|0
1630932910000|2021-09-06 12:55:10|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|5392.92|0
1630932970000|2021-09-06 12:56:10|5392.56|5392.56|5392.21|5392.21|5392.56|5392.56|5392.21|5392.21|0
1630932980000|2021-09-06 12:56:20|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|0
1630932990000|2021-09-06 12:56:30|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|5391.63|0
1630933010000|2021-09-06 12:56:50|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|5391.27|0
1630933020000|2021-09-06 12:57:00|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|5390.99|0
1630933070000|2021-09-06 12:57:50|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|5390.64|0
1630933110000|2021-09-06 12:58:30|5389.93|5389.93|5389.69|5389.69|5389.93|5389.93|5389.69|5389.69|0
1630933120000|2021-09-06 12:58:40|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|0
1630933130000|2021-09-06 12:58:50|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|0
1630933190000|2021-09-06 12:59:50|5390.05|5390.05|5390.05|5390.05|5390.4|5390.4|5390.05|5390.05|0
1630933200000|2021-09-06 13:00:00|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|0
1630933210000|2021-09-06 13:00:10|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|5390.75|0
1630933230000|2021-09-06 13:00:30|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|5391.1|0
1630933290000|2021-09-06 13:01:30|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|0
1630933300000|2021-09-06 13:01:40|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1630933310000|2021-09-06 13:01:50|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|0
1630933350000|2021-09-06 13:02:30|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|5391.81|0
1630933410000|2021-09-06 13:03:30|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|5391.46|0
1630933430000|2021-09-06 13:03:50|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|5391.11|0
1630933440000|2021-09-06 13:04:00|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|5390.76|0
1630933450000|2021-09-06 13:04:10|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|0
1630933520000|2021-09-06 13:05:20|5390.52|5390.52|5390.52|5390.52|5390.52|5390.52|5390.52|5390.52|0
1630933540000|2021-09-06 13:05:40|5390.86|5390.86|5391.57|5391.57|5391.57|5391.57|5390.86|5390.86|0
1630933670000|2021-09-06 13:07:50|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|5391.23|0
1630933680000|2021-09-06 13:08:00|5390.52|5390.52|5390.29|5390.29|5390.52|5390.52|5390.29|5390.29|0
1630933700000|2021-09-06 13:08:20|5390.4|5390.4|5390.29|5390.29|5390.4|5390.4|5390.29|5390.29|0
1630933740000|2021-09-06 13:09:00|5390.64|5390.64|5389.93|5389.93|5390.64|5390.64|5389.93|5389.93|0
1630933760000|2021-09-06 13:09:20|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|5390.29|0
1630933800000|2021-09-06 13:10:00|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|5389.93|0
1630933870000|2021-09-06 13:11:10|5389.69|5389.69|5389.57|5389.57|5389.69|5389.69|5389.57|5389.57|0
1630933890000|2021-09-06 13:11:30|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|5389.22|0
1630933900000|2021-09-06 13:11:40|5389.1|5389.1|5390.04|5390.04|5390.04|5390.04|5389.1|5389.1|0
1630933910000|2021-09-06 13:11:50|5389.68|5389.68|5389.34|5389.34|5389.68|5389.68|5389.34|5389.34|0
1630933920000|2021-09-06 13:12:00|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|5389.7|0
1630933930000|2021-09-06 13:12:10|5389.46|5389.46|5389.8|5389.8|5389.8|5389.8|5389.46|5389.46|0
1630933950000|2021-09-06 13:12:30|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|5389.45|0
1630933970000|2021-09-06 13:12:50|5389.8|5389.8|5389.8|5389.8|5389.8|5389.8|5389.8|5389.8|0
1630933980000|2021-09-06 13:13:00|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|5390.16|0
1630934010000|2021-09-06 13:13:30|5390.51|5390.51|5390.51|5390.51|5390.51|5390.51|5390.51|5390.51|0
1630934130000|2021-09-06 13:15:30|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|5390.39|0
1630934150000|2021-09-06 13:15:50|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1630934200000|2021-09-06 13:16:40|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|0
1630934270000|2021-09-06 13:17:50|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|5389.57|0
1630934290000|2021-09-06 13:18:10|5390.28|5390.28|5389.57|5389.57|5390.28|5390.28|5389.57|5389.57|0
1630934320000|2021-09-06 13:18:40|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|5389.92|0
1630934350000|2021-09-06 13:19:10|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1630934380000|2021-09-06 13:19:40|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|5390.04|0
1630934430000|2021-09-06 13:20:30|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|5389.33|0
1630934520000|2021-09-06 13:22:00|5389.61|5389.61|5389.61|5389.61|5389.61|5389.61|5389.61|5389.61|0
1630934550000|2021-09-06 13:22:30|5389.37|5389.37|5390.08|5390.08|5390.08|5390.08|5389.37|5389.37|0
1630934620000|2021-09-06 13:23:40|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|0
1630934640000|2021-09-06 13:24:00|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|5389.37|0
1630934680000|2021-09-06 13:24:40|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|0
1630934690000|2021-09-06 13:24:50|5388.68|5388.68|5387.39|5387.39|5388.68|5388.68|5387.39|5387.39|0
1630934700000|2021-09-06 13:25:00|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|5387.73|0
1630934750000|2021-09-06 13:25:50|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1630934780000|2021-09-06 13:26:20|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|0
1630934810000|2021-09-06 13:26:50|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|0
1630934890000|2021-09-06 13:28:10|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|5387.84|0
1630934930000|2021-09-06 13:28:50|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|5387.56|0
1630934950000|2021-09-06 13:29:10|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|5387.45|0
1630934960000|2021-09-06 13:29:20|5387.56|5387.56|5387.34|5387.34|5387.68|5387.68|5387.34|5387.34|0
1630934970000|2021-09-06 13:29:30|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|5386.99|0
1630934980000|2021-09-06 13:29:40|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|0
1630934990000|2021-09-06 13:29:50|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1630935000000|2021-09-06 13:30:00|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|5387.1|0
1630935050000|2021-09-06 13:30:50|5387.46|5387.46|5387.81|5387.81|5387.81|5387.81|5387.46|5387.46|0
1630935070000|2021-09-06 13:31:10|5388.17|5388.17|5388.75|5388.75|5388.75|5388.75|5388.17|5388.17|0
1630935090000|2021-09-06 13:31:30|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|5388.28|0
1630935100000|2021-09-06 13:31:40|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|5388.63|0
1630935120000|2021-09-06 13:32:00|5388.35|5388.35|5388.34|5388.34|5388.69|5388.69|5388.34|5388.34|0
1630935130000|2021-09-06 13:32:10|5387.98|5387.98|5387.4|5387.4|5387.98|5387.98|5387.4|5387.4|0
1630935160000|2021-09-06 13:32:40|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|0
1630935190000|2021-09-06 13:33:10|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|0
1630935200000|2021-09-06 13:33:20|5387.87|5387.87|5387.86|5387.86|5387.87|5387.87|5387.52|5387.52|0
1630935210000|2021-09-06 13:33:30|5388.21|5388.21|5388.81|5388.81|5388.81|5388.81|5388.21|5388.21|0
1630935230000|2021-09-06 13:33:50|5388.45|5388.45|5388.79|5388.79|5388.79|5388.79|5388.45|5388.45|0
1630935260000|2021-09-06 13:34:20|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1630935340000|2021-09-06 13:35:40|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1630935350000|2021-09-06 13:35:50|5387.73|5387.73|5388.01|5388.01|5388.01|5388.01|5387.73|5387.73|0
1630935360000|2021-09-06 13:36:00|5388.13|5388.13|5388.6|5388.6|5388.6|5388.6|5388.13|5388.13|0
1630935370000|2021-09-06 13:36:10|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|0
1630935410000|2021-09-06 13:36:50|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|0
1630935420000|2021-09-06 13:37:00|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|0
1630935480000|2021-09-06 13:38:00|5388.13|5388.13|5387.77|5387.77|5388.13|5388.13|5387.77|5387.77|0
1630935510000|2021-09-06 13:38:30|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|0
1630935620000|2021-09-06 13:40:20|5387.06|5387.06|5386.71|5386.71|5387.06|5387.06|5386.71|5386.71|0
1630935630000|2021-09-06 13:40:30|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1630935660000|2021-09-06 13:41:00|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|0
1630935670000|2021-09-06 13:41:10|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1630935690000|2021-09-06 13:41:30|5387.18|5387.18|5387.3|5387.3|5387.41|5387.41|5387.18|5387.18|0
1630935700000|2021-09-06 13:41:40|5386.23|5386.23|5386.23|5386.23|5386.23|5386.23|5386.23|5386.23|0
1630935710000|2021-09-06 13:41:50|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|0
1630935720000|2021-09-06 13:42:00|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|5386.47|0
1630935730000|2021-09-06 13:42:10|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|5387.18|0
1630935740000|2021-09-06 13:42:20|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|0
1630935760000|2021-09-06 13:42:40|5386.83|5386.83|5386.83|5386.83|5386.83|5386.83|5386.83|5386.83|0
1630935790000|2021-09-06 13:43:10|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|5386.48|0
1630935830000|2021-09-06 13:43:50|5385.77|5385.77|5385.42|5385.42|5385.77|5385.77|5385.42|5385.42|0
1630935840000|2021-09-06 13:44:00|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1630935850000|2021-09-06 13:44:10|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|5385.3|0
1630935860000|2021-09-06 13:44:20|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|5385.66|0
1630935880000|2021-09-06 13:44:40|5385.3|5385.3|5384|5384|5385.3|5385.3|5384|5384|0
1630935890000|2021-09-06 13:44:50|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|0
1630935900000|2021-09-06 13:45:00|5384.47|5384.47|5384.12|5384.12|5384.47|5384.47|5384.12|5384.12|0
1630935950000|2021-09-06 13:45:50|5384.47|5384.47|5383.76|5383.76|5384.47|5384.47|5383.76|5383.76|0
1630935970000|2021-09-06 13:46:10|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1630936010000|2021-09-06 13:46:50|5384.12|5384.12|5383.76|5383.76|5384.12|5384.12|5383.76|5383.76|0
1630936020000|2021-09-06 13:47:00|5383.41|5383.41|5383.41|5383.41|5383.41|5383.41|5383.41|5383.41|0
1630936030000|2021-09-06 13:47:10|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|0
1630936050000|2021-09-06 13:47:30|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1630936100000|2021-09-06 13:48:20|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|0
1630936110000|2021-09-06 13:48:30|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|5384.47|0
1630936130000|2021-09-06 13:48:50|5384.35|5384.35|5384.35|5384.35|5384.7|5384.7|5384.35|5384.35|0
1630936150000|2021-09-06 13:49:10|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1630936180000|2021-09-06 13:49:40|5385.06|5385.06|5385.42|5385.42|5385.42|5385.42|5385.06|5385.06|0
1630936210000|2021-09-06 13:50:10|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1630936250000|2021-09-06 13:50:50|5385.77|5385.77|5385.89|5385.89|5385.89|5385.89|5385.77|5385.77|0
1630936260000|2021-09-06 13:51:00|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|0
1630936270000|2021-09-06 13:51:10|5385.54|5385.54|5385.89|5385.89|5385.89|5385.89|5385.54|5385.54|0
1630936290000|2021-09-06 13:51:30|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|0
1630936360000|2021-09-06 13:52:40|5384.83|5384.83|5384.47|5384.47|5384.83|5384.83|5384.47|5384.47|0
1630936370000|2021-09-06 13:52:50|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|0
1630936380000|2021-09-06 13:53:00|5384.94|5384.94|5385.18|5385.18|5385.18|5385.18|5384.94|5384.94|0
1630936410000|2021-09-06 13:53:30|5384.59|5384.59|5384.94|5384.94|5384.94|5384.94|5384.59|5384.59|0
1630936440000|2021-09-06 13:54:00|5385.3|5385.3|5386.01|5386.01|5386.01|5386.01|5385.3|5385.3|0
1630936450000|2021-09-06 13:54:10|5384.94|5384.94|5385.65|5385.65|5385.65|5385.65|5384.94|5384.94|0
1630936500000|2021-09-06 13:55:00|5385.77|5385.77|5386.12|5386.12|5386.12|5386.12|5385.77|5385.77|0
1630936510000|2021-09-06 13:55:10|5386.48|5386.48|5386.6|5386.6|5386.6|5386.6|5386.48|5386.48|0
1630936530000|2021-09-06 13:55:30|5386.94|5386.94|5387.29|5387.29|5387.29|5387.29|5386.94|5386.94|0
1630936560000|2021-09-06 13:56:00|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|5387.41|0
1630936580000|2021-09-06 13:56:20|5387.29|5387.29|5387.65|5387.65|5387.65|5387.65|5386.94|5386.94|0
1630936600000|2021-09-06 13:56:40|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|5387.89|0
1630936610000|2021-09-06 13:56:50|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|5387.77|0
1630936620000|2021-09-06 13:57:00|5386.7|5386.7|5387.06|5387.06|5387.06|5387.06|5386.7|5386.7|0
1630936650000|2021-09-06 13:57:30|5386.72|5386.72|5386.72|5386.72|5386.72|5386.72|5386.72|5386.72|0
1630936660000|2021-09-06 13:57:40|5386.36|5386.36|5386.25|5386.25|5386.36|5386.36|5386.25|5386.25|0
1630936730000|2021-09-06 13:58:50|5385.89|5385.89|5385.89|5385.89|5385.89|5385.89|5385.89|5385.89|0
1630936780000|2021-09-06 13:59:40|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|5385.54|0
1630936810000|2021-09-06 14:00:10|5385.89|5385.89|5386.25|5386.25|5386.25|5386.25|5385.89|5385.89|0
1630936830000|2021-09-06 14:00:30|5387.65|5387.65|5387.3|5387.3|5387.65|5387.65|5387.3|5387.3|0
1630936850000|2021-09-06 14:00:50|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|0
1630936860000|2021-09-06 14:01:00|5386.23|5386.23|5385.89|5385.89|5386.23|5386.23|5385.89|5385.89|0
1630936890000|2021-09-06 14:01:30|5385.54|5385.54|5384.42|5384.42|5385.54|5385.54|5384.42|5384.42|0
1630936960000|2021-09-06 14:02:40|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|0
1630937000000|2021-09-06 14:03:20|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|5385.49|0
1630937010000|2021-09-06 14:03:30|5386.55|5386.55|5386.2|5386.2|5386.55|5386.55|5386.2|5386.2|0
1630937040000|2021-09-06 14:04:00|5385.92|5385.92|5386.27|5386.27|5386.27|5386.27|5385.92|5385.92|0
1630937060000|2021-09-06 14:04:20|5386.63|5386.63|5386.63|5386.63|5386.63|5386.63|5386.63|5386.63|0
1630937100000|2021-09-06 14:05:00|5386.87|5386.87|5387.58|5387.58|5387.58|5387.58|5386.87|5386.87|0
1630937110000|2021-09-06 14:05:10|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1630937170000|2021-09-06 14:06:10|5387.58|5387.58|5387.69|5387.69|5387.69|5387.69|5387.58|5387.58|0
1630937190000|2021-09-06 14:06:30|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|5387.81|0
1630937260000|2021-09-06 14:07:40|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|5387.69|0
1630937270000|2021-09-06 14:07:50|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|5387.58|0
1630937280000|2021-09-06 14:08:00|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1630937300000|2021-09-06 14:08:20|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1630937310000|2021-09-06 14:08:30|5386.16|5386.16|5387.58|5387.58|5387.58|5387.58|5386.16|5386.16|0
1630937320000|2021-09-06 14:08:40|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|5387.93|0
1630937360000|2021-09-06 14:09:20|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1630937400000|2021-09-06 14:10:00|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|5386.98|0
1630937410000|2021-09-06 14:10:10|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1630937420000|2021-09-06 14:10:20|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|5387.22|0
1630937460000|2021-09-06 14:11:00|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|5386.87|0
1630937470000|2021-09-06 14:11:10|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|5386.51|0
1630937500000|2021-09-06 14:11:40|5386.87|5386.87|5388.44|5388.44|5388.44|5388.44|5386.87|5386.87|0
1630937530000|2021-09-06 14:12:10|5388.55|5388.55|5388.67|5388.67|5388.67|5388.67|5388.55|5388.55|0
1630937540000|2021-09-06 14:12:20|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|0
1630937630000|2021-09-06 14:13:50|5389.31|5389.31|5390.24|5390.24|5390.24|5390.24|5389.31|5389.31|0
1630937650000|2021-09-06 14:14:10|5390.6|5390.6|5390.95|5390.95|5390.95|5390.95|5390.6|5390.6|0
1630937670000|2021-09-06 14:14:30|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|5390.6|0
1630937700000|2021-09-06 14:15:00|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|5390.25|0
1630937720000|2021-09-06 14:15:20|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|5389.9|0
1630937750000|2021-09-06 14:15:50|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|5389.66|0
1630937800000|2021-09-06 14:16:40|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|0
1630937900000|2021-09-06 14:18:20|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|5388.95|0
1630937910000|2021-09-06 14:18:30|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|0
1630937930000|2021-09-06 14:18:50|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|5388.48|0
1630938130000|2021-09-06 14:22:10|5388.82|5388.82|5388.48|5388.48|5388.82|5388.82|5388.48|5388.48|0
1630938160000|2021-09-06 14:22:40|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|5388.83|0
1630938180000|2021-09-06 14:23:00|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|0
1630938190000|2021-09-06 14:23:10|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|5388.73|0
1630938200000|2021-09-06 14:23:20|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|0
1630938220000|2021-09-06 14:23:40|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|5389.2|0
1630938260000|2021-09-06 14:24:20|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|5388.85|0
1630938270000|2021-09-06 14:24:30|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|0
1630938280000|2021-09-06 14:24:40|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|5389.54|0
1630938320000|2021-09-06 14:25:20|5389.9|5389.9|5390.25|5390.25|5390.61|5390.61|5389.9|5389.9|0
1630938350000|2021-09-06 14:25:50|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630938370000|2021-09-06 14:26:10|5390.49|5390.49|5390.49|5390.49|5390.49|5390.49|5390.49|5390.49|0
1630938390000|2021-09-06 14:26:30|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|5390.13|0
1630938410000|2021-09-06 14:26:50|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|5390.37|0
1630938560000|2021-09-06 14:29:20|5390.73|5390.73|5391.08|5391.08|5391.08|5391.08|5390.73|5390.73|0
1630938570000|2021-09-06 14:29:30|5391.36|5391.36|5391.64|5391.64|5391.64|5391.64|5391.36|5391.36|0
1630938610000|2021-09-06 14:30:10|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|5391.99|0
1630938620000|2021-09-06 14:30:20|5392.33|5392.33|5392.92|5392.92|5392.92|5392.92|5391.99|5391.99|0
1630938640000|2021-09-06 14:30:40|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1630938650000|2021-09-06 14:30:50|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|0
1630938720000|2021-09-06 14:32:00|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|0
1630938760000|2021-09-06 14:32:40|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|5393.72|0
1630938790000|2021-09-06 14:33:10|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|0
1630938810000|2021-09-06 14:33:30|5394.41|5394.41|5394.65|5394.65|5394.65|5394.65|5394.41|5394.41|0
1630938830000|2021-09-06 14:33:50|5394.99|5394.99|5395.23|5395.23|5395.23|5395.23|5394.99|5394.99|0
1630938840000|2021-09-06 14:34:00|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|5396.3|0
1630938860000|2021-09-06 14:34:20|5395.94|5395.94|5395.59|5395.59|5396.3|5396.3|5395.59|5395.59|0
1630938890000|2021-09-06 14:34:50|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|5395.82|0
1630938900000|2021-09-06 14:35:00|5396.89|5396.89|5396.89|5396.89|5396.89|5396.89|5396.89|5396.89|0
1630938910000|2021-09-06 14:35:10|5397.24|5397.24|5397.94|5397.94|5397.94|5397.94|5397.13|5397.13|0
1630938920000|2021-09-06 14:35:20|5397.59|5397.59|5397.94|5397.94|5397.94|5397.94|5397.59|5397.59|0
1630938970000|2021-09-06 14:36:10|5397.59|5397.59|5397.93|5397.93|5397.93|5397.93|5397.59|5397.59|0
1630938980000|2021-09-06 14:36:20|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|5398.64|0
1630938990000|2021-09-06 14:36:30|5398.28|5398.28|5398.28|5398.28|5398.28|5398.28|5398.28|5398.28|0
1630939020000|2021-09-06 14:37:00|5397.93|5397.93|5398.28|5398.28|5398.28|5398.28|5397.93|5397.93|0
1630939140000|2021-09-06 14:39:00|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|0
1630939150000|2021-09-06 14:39:10|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1630939160000|2021-09-06 14:39:20|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|0
1630939190000|2021-09-06 14:39:50|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1630939200000|2021-09-06 14:40:00|5398.16|5398.16|5398.16|5398.16|5398.16|5398.16|5398.16|5398.16|0
1630939210000|2021-09-06 14:40:10|5397.82|5397.82|5397.82|5397.82|5397.82|5397.82|5397.82|5397.82|0
1630939250000|2021-09-06 14:40:50|5398.06|5398.06|5398.18|5398.18|5398.18|5398.18|5398.06|5398.06|0
1630939260000|2021-09-06 14:41:00|5397.82|5397.82|5397.94|5397.94|5397.94|5397.94|5397.82|5397.82|0
1630939270000|2021-09-06 14:41:10|5397.82|5397.82|5396.99|5396.99|5397.82|5397.82|5396.99|5396.99|0
1630939320000|2021-09-06 14:42:00|5397.35|5397.35|5397.35|5397.35|5397.35|5397.35|5397.35|5397.35|0
1630939400000|2021-09-06 14:43:20|5397.23|5397.23|5397.11|5397.11|5397.23|5397.23|5397.11|5397.11|0
1630939420000|2021-09-06 14:43:40|5396.77|5396.77|5396.07|5396.07|5396.77|5396.77|5396.07|5396.07|0
1630939460000|2021-09-06 14:44:20|5395.83|5395.83|5395.14|5395.14|5395.83|5395.83|5395.14|5395.14|0
1630939470000|2021-09-06 14:44:30|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|5394.78|0
1630939490000|2021-09-06 14:44:50|5394.55|5394.55|5394.78|5394.78|5394.78|5394.78|5394.55|5394.55|0
1630939500000|2021-09-06 14:45:00|5394.55|5394.55|5393.84|5393.84|5394.55|5394.55|5393.84|5393.84|0
1630939510000|2021-09-06 14:45:10|5394.18|5394.18|5394.3|5394.3|5394.3|5394.3|5394.18|5394.18|0
1630939520000|2021-09-06 14:45:20|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1630939530000|2021-09-06 14:45:30|5394.06|5394.06|5393.94|5393.94|5394.06|5394.06|5393.94|5393.94|0
1630939550000|2021-09-06 14:45:50|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|5393.82|0
1630939560000|2021-09-06 14:46:00|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|5393.94|0
1630939580000|2021-09-06 14:46:20|5392.88|5392.88|5393.59|5393.59|5393.59|5393.59|5392.88|5392.88|0
1630939590000|2021-09-06 14:46:30|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|5393.25|0
1630939650000|2021-09-06 14:47:30|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|5393.6|0
1630939670000|2021-09-06 14:47:50|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|5393.48|0
1630939720000|2021-09-06 14:48:40|5393.13|5393.13|5393.13|5393.13|5393.48|5393.48|5393.13|5393.13|0
1630939730000|2021-09-06 14:48:50|5392.77|5392.77|5391.59|5391.59|5392.77|5392.77|5391.59|5391.59|0
1630939740000|2021-09-06 14:49:00|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|0
1630939750000|2021-09-06 14:49:10|5391.59|5391.59|5391.24|5391.24|5391.59|5391.59|5391.24|5391.24|0
1630939790000|2021-09-06 14:49:50|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|0
1630939800000|2021-09-06 14:50:00|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|5391.48|0
1630939810000|2021-09-06 14:50:10|5391.83|5391.83|5391.83|5391.83|5391.83|5391.83|5391.83|5391.83|0
1630939820000|2021-09-06 14:50:20|5392.19|5392.19|5392.07|5392.07|5392.19|5392.19|5392.07|5392.07|0
1630939840000|2021-09-06 14:50:40|5391.71|5391.71|5391.83|5391.83|5391.83|5391.83|5391.71|5391.71|0
1630939880000|2021-09-06 14:51:20|5392.19|5392.19|5392.54|5392.54|5392.54|5392.54|5392.19|5392.19|0
1630939940000|2021-09-06 14:52:20|5392.78|5392.78|5392.42|5392.42|5392.78|5392.78|5392.42|5392.42|0
1630939960000|2021-09-06 14:52:40|5392.31|5392.31|5392.66|5392.66|5392.66|5392.66|5392.31|5392.31|0
1630939980000|2021-09-06 14:53:00|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1630939990000|2021-09-06 14:53:10|5392.78|5392.78|5393.12|5393.12|5393.12|5393.12|5392.78|5392.78|0
1630940020000|2021-09-06 14:53:40|5393|5393|5393|5393|5393|5393|5393|5393|0
1630940050000|2021-09-06 14:54:10|5393.24|5393.24|5393.36|5393.36|5393.36|5393.36|5393.24|5393.24|0
1630940070000|2021-09-06 14:54:30|5393|5393|5393|5393|5393|5393|5393|5393|0
1630940090000|2021-09-06 14:54:50|5393.12|5393.12|5392.78|5392.78|5393.12|5393.12|5392.78|5392.78|0
1630940110000|2021-09-06 14:55:10|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|0
1630940120000|2021-09-06 14:55:20|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|0
1630940140000|2021-09-06 14:55:40|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|0
1630940150000|2021-09-06 14:55:50|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|5392.54|0
1630940190000|2021-09-06 14:56:30|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|5392.3|0
1630940250000|2021-09-06 14:57:30|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1630940260000|2021-09-06 14:57:40|5391.71|5391.71|5391.71|5391.71|5391.71|5391.71|5391.71|5391.71|0
1630940280000|2021-09-06 14:58:00|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|5392.42|0
1630940290000|2021-09-06 14:58:10|5392.06|5392.06|5391.71|5391.71|5392.06|5392.06|5391.71|5391.71|0
1630940310000|2021-09-06 14:58:30|5392.07|5392.07|5391|5391|5392.07|5392.07|5391|5391|0
1630940320000|2021-09-06 14:58:40|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|0
1630940380000|2021-09-06 14:59:40|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|0
1630940390000|2021-09-06 14:59:50|5391|5391|5391|5391|5391|5391|5391|5391|0
1630940400000|2021-09-06 15:00:00|5391.71|5391.71|5392.05|5392.05|5392.05|5392.05|5391.71|5391.71|0
1630940430000|2021-09-06 15:00:30|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|5392.41|0
1630940440000|2021-09-06 15:00:40|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|5392.17|0
1630940460000|2021-09-06 15:01:00|5392.05|5392.05|5391.71|5391.71|5392.05|5392.05|5391.71|5391.71|0
1630940470000|2021-09-06 15:01:10|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|5391.36|0
1630940490000|2021-09-06 15:01:30|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|5391.12|0
1630940500000|2021-09-06 15:01:40|5390.77|5390.77|5391.12|5391.12|5391.12|5391.12|5390.77|5390.77|0
1630940510000|2021-09-06 15:01:50|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|5390.77|0
1630940540000|2021-09-06 15:02:20|5390.41|5390.41|5390.41|5390.41|5390.41|5390.41|5390.41|5390.41|0
1630940560000|2021-09-06 15:02:40|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|0
1630940570000|2021-09-06 15:02:50|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|5389.83|0
1630940580000|2021-09-06 15:03:00|5389.48|5389.48|5389.48|5389.48|5389.48|5389.48|5389.48|5389.48|0
1630940590000|2021-09-06 15:03:10|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|5389.12|0
1630940600000|2021-09-06 15:03:20|5388.77|5388.77|5389.12|5389.12|5389.12|5389.12|5388.77|5388.77|0
1630940620000|2021-09-06 15:03:40|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|5388.84|0
1630940650000|2021-09-06 15:04:10|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|5388.72|0
1630940660000|2021-09-06 15:04:20|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|5388.49|0
1630940690000|2021-09-06 15:04:50|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|5388.37|0
1630940720000|2021-09-06 15:05:20|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|5388.61|0
1630940730000|2021-09-06 15:05:30|5388.37|5388.37|5388.72|5388.72|5388.72|5388.72|5388.37|5388.37|0
1630940760000|2021-09-06 15:06:00|5388.61|5388.61|5388.13|5388.13|5388.61|5388.61|5388.02|5388.02|0
1630940810000|2021-09-06 15:06:50|5387.78|5387.78|5387.54|5387.54|5387.78|5387.78|5387.19|5387.19|0
1630940830000|2021-09-06 15:07:10|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1630940860000|2021-09-06 15:07:40|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|5387.42|0
1630940880000|2021-09-06 15:08:00|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|5387.07|0
1630940890000|2021-09-06 15:08:10|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|0
1630940900000|2021-09-06 15:08:20|5386.36|5386.36|5385.07|5385.07|5386.36|5386.36|5385.07|5385.07|0
1630940920000|2021-09-06 15:08:40|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1630940980000|2021-09-06 15:09:40|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|0
1630941030000|2021-09-06 15:10:30|5385.07|5385.07|5385.19|5385.19|5385.19|5385.19|5384.96|5384.96|0
1630941050000|2021-09-06 15:10:50|5384.84|5384.84|5384.48|5384.48|5384.84|5384.84|5384.48|5384.48|0
1630941060000|2021-09-06 15:11:00|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1630941070000|2021-09-06 15:11:10|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|5384.5|0
1630941100000|2021-09-06 15:11:40|5384.73|5384.73|5384.61|5384.61|5384.73|5384.73|5384.61|5384.61|0
1630941110000|2021-09-06 15:11:50|5384.26|5384.26|5384.26|5384.26|5384.26|5384.26|5384.26|5384.26|0
1630941120000|2021-09-06 15:12:00|5384.6|5384.6|5383.9|5383.9|5384.6|5384.6|5383.9|5383.9|0
1630941130000|2021-09-06 15:12:10|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|5384.24|0
1630941140000|2021-09-06 15:12:20|5384.36|5384.36|5384.72|5384.72|5384.72|5384.72|5384.36|5384.36|0
1630941150000|2021-09-06 15:12:30|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|0
1630941200000|2021-09-06 15:13:20|5384.48|5384.48|5384.12|5384.12|5384.48|5384.48|5384.12|5384.12|0
1630941240000|2021-09-06 15:14:00|5384.24|5384.24|5384.36|5384.36|5384.36|5384.36|5384.24|5384.24|0
1630941250000|2021-09-06 15:14:10|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1630941280000|2021-09-06 15:14:40|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|0
1630941310000|2021-09-06 15:15:10|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|0
1630941360000|2021-09-06 15:16:00|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|0
1630941370000|2021-09-06 15:16:10|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|5385.11|0
1630941400000|2021-09-06 15:16:40|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1630941430000|2021-09-06 15:17:10|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|0
1630941460000|2021-09-06 15:17:40|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1630941500000|2021-09-06 15:18:20|5385.09|5385.09|5386.16|5386.16|5386.16|5386.16|5385.09|5385.09|0
1630941510000|2021-09-06 15:18:30|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|0
1630941520000|2021-09-06 15:18:40|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|5386.16|0
1630941530000|2021-09-06 15:18:50|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|5385.88|0
1630941600000|2021-09-06 15:20:00|5386.23|5386.23|5386.69|5386.69|5386.93|5386.93|5386.23|5386.23|0
1630941610000|2021-09-06 15:20:10|5386.34|5386.34|5385.98|5385.98|5386.34|5386.34|5385.98|5385.98|0
1630941640000|2021-09-06 15:20:40|5385.86|5385.86|5385.86|5385.86|5385.86|5385.86|5385.86|5385.86|0
1630941660000|2021-09-06 15:21:00|5385.75|5385.75|5385.51|5385.51|5385.75|5385.75|5385.51|5385.51|0
1630941670000|2021-09-06 15:21:10|5385.16|5385.16|5385.16|5385.16|5385.51|5385.51|5385.16|5385.16|0
1630941680000|2021-09-06 15:21:20|5384.92|5384.92|5384.21|5384.21|5384.92|5384.92|5384.21|5384.21|0
1630941690000|2021-09-06 15:21:30|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1630941700000|2021-09-06 15:21:40|5383.52|5383.52|5383.87|5383.87|5383.87|5383.87|5383.52|5383.52|0
1630941720000|2021-09-06 15:22:00|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|5383.16|0
1630941740000|2021-09-06 15:22:20|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1630941750000|2021-09-06 15:22:30|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|0
1630941760000|2021-09-06 15:22:40|5383.04|5383.04|5382.69|5382.69|5383.04|5383.04|5382.69|5382.69|0
1630941770000|2021-09-06 15:22:50|5382.33|5382.33|5382.33|5382.33|5382.33|5382.33|5382.33|5382.33|0
1630941780000|2021-09-06 15:23:00|5382.09|5382.09|5381.74|5381.74|5382.09|5382.09|5381.74|5381.74|0
1630941790000|2021-09-06 15:23:10|5381.38|5381.38|5381.04|5381.04|5381.38|5381.38|5381.04|5381.04|0
1630941800000|2021-09-06 15:23:20|5380.8|5380.8|5380.69|5380.69|5380.8|5380.8|5380.69|5380.69|0
1630941810000|2021-09-06 15:23:30|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|0
1630941820000|2021-09-06 15:23:40|5379.99|5379.99|5379.64|5379.64|5379.99|5379.99|5379.64|5379.64|0
1630941830000|2021-09-06 15:23:50|5379.4|5379.4|5379.28|5379.28|5379.4|5379.4|5379.17|5379.17|0
1630941850000|2021-09-06 15:24:10|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|5378.93|0
1630941900000|2021-09-06 15:25:00|5379.28|5379.28|5379.05|5379.05|5379.28|5379.28|5379.05|5379.05|0
1630941910000|2021-09-06 15:25:10|5379.4|5379.4|5379.52|5379.52|5379.52|5379.52|5379.4|5379.4|0
1630941920000|2021-09-06 15:25:20|5379.28|5379.28|5378.22|5378.22|5379.28|5379.28|5378.22|5378.22|0
1630941930000|2021-09-06 15:25:30|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|0
1630941950000|2021-09-06 15:25:50|5377.74|5377.74|5378.45|5378.45|5378.45|5378.45|5377.74|5377.74|0
1630941980000|2021-09-06 15:26:20|5378.69|5378.69|5378.58|5378.58|5378.69|5378.69|5378.58|5378.58|0
1630941990000|2021-09-06 15:26:30|5378.22|5378.22|5378.22|5378.22|5378.22|5378.22|5378.22|5378.22|0
1630942000000|2021-09-06 15:26:40|5377.88|5377.88|5377.17|5377.17|5377.88|5377.88|5377.17|5377.17|0
1630942020000|2021-09-06 15:27:00|5377.52|5377.52|5377.52|5377.52|5377.88|5377.88|5377.52|5377.52|0
1630942060000|2021-09-06 15:27:40|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1630942070000|2021-09-06 15:27:50|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|5377.13|0
1630942080000|2021-09-06 15:28:00|5377.01|5377.01|5377.48|5377.48|5377.48|5377.48|5376.89|5376.89|0
1630942100000|2021-09-06 15:28:20|5377.84|5377.84|5379.69|5379.69|5379.69|5379.69|5377.84|5377.84|0
1630942110000|2021-09-06 15:28:30|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|0
1630942120000|2021-09-06 15:28:40|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|5379.69|0
1630942140000|2021-09-06 15:29:00|5380.04|5380.04|5380.28|5380.28|5380.28|5380.28|5379.92|5379.92|0
1630942150000|2021-09-06 15:29:10|5380.4|5380.4|5380.06|5380.06|5380.4|5380.4|5380.06|5380.06|0
1630942160000|2021-09-06 15:29:20|5379.94|5379.94|5379.23|5379.23|5379.94|5379.94|5379.11|5379.11|0
1630942170000|2021-09-06 15:29:30|5379.11|5379.11|5378.59|5378.59|5379.11|5379.11|5378.59|5378.59|0
1630942180000|2021-09-06 15:29:40|5378.47|5378.47|5378.35|5378.35|5378.83|5378.83|5378.23|5378.23|0
1630942190000|2021-09-06 15:29:50|5378.23|5378.23|5378.12|5378.12|5378.35|5378.35|5378.12|5378.12|0
1630998900000|2021-09-07 07:15:00|5377.69|5377.69|5378.16|5378.16|5378.16|5378.16|5377.69|5377.69|0
1630998910000|2021-09-07 07:15:10|5377.82|5377.82|5378.16|5378.16|5378.16|5378.16|5377.82|5377.82|0
1630998960000|2021-09-07 07:16:00|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1630998980000|2021-09-07 07:16:20|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|5379.82|0
1630999000000|2021-09-07 07:16:40|5382.31|5382.31|5382.42|5382.42|5382.42|5382.42|5382.31|5382.31|0
1630999010000|2021-09-07 07:16:50|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|0
1630999030000|2021-09-07 07:17:10|5382.94|5382.94|5383.06|5383.06|5383.06|5383.06|5382.94|5382.94|0
1630999050000|2021-09-07 07:17:30|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|0
1630999060000|2021-09-07 07:17:40|5381.71|5381.71|5381.71|5381.71|5381.71|5381.71|5381.71|5381.71|0
1630999090000|2021-09-07 07:18:10|5381.36|5381.36|5381.71|5381.71|5381.71|5381.71|5381.36|5381.36|0
1630999130000|2021-09-07 07:18:50|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|0
1630999140000|2021-09-07 07:19:00|5382.08|5382.08|5382.68|5382.68|5382.68|5382.68|5382.08|5382.08|0
1630999150000|2021-09-07 07:19:10|5383.39|5383.39|5383.39|5383.39|5383.39|5383.39|5383.39|5383.39|0
1630999160000|2021-09-07 07:19:20|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|0
1630999190000|2021-09-07 07:19:50|5384.92|5384.92|5385.37|5385.37|5385.37|5385.37|5384.21|5384.21|0
1630999200000|2021-09-07 07:20:00|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|5384.66|0
1630999210000|2021-09-07 07:20:10|5384.32|5384.32|5382.44|5382.44|5384.32|5384.32|5382.44|5382.44|0
1630999220000|2021-09-07 07:20:20|5381.37|5381.37|5382.79|5382.79|5382.79|5382.79|5381.37|5381.37|0
1630999260000|2021-09-07 07:21:00|5383.37|5383.37|5383.61|5383.61|5384.32|5384.32|5383.37|5383.37|0
1630999310000|2021-09-07 07:21:50|5383.96|5383.96|5384.32|5384.32|5384.32|5384.32|5383.96|5383.96|0
1630999360000|2021-09-07 07:22:40|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1630999380000|2021-09-07 07:23:00|5385.37|5385.37|5384.31|5384.31|5385.37|5385.37|5384.31|5384.31|0
1630999460000|2021-09-07 07:24:20|5383.59|5383.59|5384.07|5384.07|5384.07|5384.07|5383.59|5383.59|0
1630999500000|2021-09-07 07:25:00|5384.3|5384.3|5381.58|5381.58|5384.42|5384.42|5381.58|5381.58|0
1630999530000|2021-09-07 07:25:30|5381.7|5381.7|5382.28|5382.28|5382.28|5382.28|5381.7|5381.7|0
1630999550000|2021-09-07 07:25:50|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|0
1630999570000|2021-09-07 07:26:10|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|0
1630999630000|2021-09-07 07:27:10|5383|5383|5383.47|5383.47|5383.47|5383.47|5383|5383|0
1630999660000|2021-09-07 07:27:40|5383.13|5383.13|5383.13|5383.13|5383.13|5383.13|5383.13|5383.13|0
1630999690000|2021-09-07 07:28:10|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|0
1630999700000|2021-09-07 07:28:20|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|0
1630999720000|2021-09-07 07:28:40|5383.13|5383.13|5383.49|5383.49|5383.49|5383.49|5383.13|5383.13|0
1630999730000|2021-09-07 07:28:50|5383.97|5383.97|5384.55|5384.55|5384.55|5384.55|5383.97|5383.97|0
1630999770000|2021-09-07 07:29:30|5384.31|5384.31|5384.59|5384.59|5384.59|5384.59|5384.31|5384.31|0
1630999800000|2021-09-07 07:30:00|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1630999830000|2021-09-07 07:30:30|5383.52|5383.52|5383.88|5383.88|5383.88|5383.88|5383.52|5383.52|0
1630999860000|2021-09-07 07:31:00|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1630999870000|2021-09-07 07:31:10|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1630999890000|2021-09-07 07:31:30|5381.75|5381.75|5381.04|5381.04|5381.75|5381.75|5381.04|5381.04|0
1630999930000|2021-09-07 07:32:10|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|0
1630999950000|2021-09-07 07:32:30|5380.68|5380.68|5378.89|5378.89|5380.68|5380.68|5378.89|5378.89|0
1630999980000|2021-09-07 07:33:00|5379.24|5379.24|5378.53|5378.53|5379.24|5379.24|5378.53|5378.53|0
1631000000000|2021-09-07 07:33:20|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|0
1631000010000|2021-09-07 07:33:30|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|5378.76|0
1631000090000|2021-09-07 07:34:50|5378.64|5378.64|5377.37|5377.37|5378.64|5378.64|5377.37|5377.37|0
1631000100000|2021-09-07 07:35:00|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|0
1631000120000|2021-09-07 07:35:20|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|5378.08|0
1631000140000|2021-09-07 07:35:40|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|5377.37|0
1631000150000|2021-09-07 07:35:50|5376.3|5376.3|5376.3|5376.3|5376.3|5376.3|5376.07|5376.07|0
1631000210000|2021-09-07 07:36:50|5376.66|5376.66|5376.3|5376.3|5376.66|5376.66|5376.3|5376.3|0
1631000230000|2021-09-07 07:37:10|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|0
1631000280000|2021-09-07 07:38:00|5375.03|5375.03|5375.74|5375.74|5375.74|5375.74|5375.03|5375.03|0
1631000290000|2021-09-07 07:38:10|5376.08|5376.08|5376.08|5376.08|5376.08|5376.08|5376.08|5376.08|0
1631000350000|2021-09-07 07:39:10|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|5376.44|0
1631000360000|2021-09-07 07:39:20|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|5377.5|0
1631000510000|2021-09-07 07:41:50|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|5377.74|0
1631000540000|2021-09-07 07:42:20|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|5377.03|0
1631000580000|2021-09-07 07:43:00|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|5376.91|0
1631000620000|2021-09-07 07:43:40|5376.55|5376.55|5375.51|5375.51|5376.55|5376.55|5375.51|5375.51|0
1631000630000|2021-09-07 07:43:50|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1631000650000|2021-09-07 07:44:10|5375.51|5375.51|5376.58|5376.58|5376.58|5376.58|5375.51|5375.51|0
1631000660000|2021-09-07 07:44:20|5376.86|5376.86|5376.15|5376.15|5376.86|5376.86|5376.15|5376.15|0
1631000690000|2021-09-07 07:44:50|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|5376.03|0
1631000720000|2021-09-07 07:45:20|5375.68|5375.68|5375.68|5375.68|5375.68|5375.68|5375.68|5375.68|0
1631000810000|2021-09-07 07:46:50|5375.32|5375.32|5375.32|5375.32|5375.32|5375.32|5375.32|5375.32|0
1631000840000|2021-09-07 07:47:20|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|5375.56|0
1631000850000|2021-09-07 07:47:30|5375.32|5375.32|5375.32|5375.32|5375.32|5375.32|5375.32|5375.32|0
1631000870000|2021-09-07 07:47:50|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|5375.2|0
1631000950000|2021-09-07 07:49:10|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|5376.27|0
1631000980000|2021-09-07 07:49:40|5375.91|5375.91|5373.79|5373.79|5375.91|5375.91|5373.79|5373.79|0
1631000990000|2021-09-07 07:49:50|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|5373.55|0
1631001010000|2021-09-07 07:50:10|5373.91|5373.91|5373.55|5373.55|5373.91|5373.91|5373.55|5373.55|0
1631001020000|2021-09-07 07:50:20|5373.2|5373.2|5372.49|5372.49|5373.2|5373.2|5372.49|5372.49|0
1631001040000|2021-09-07 07:50:40|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|0
1631001060000|2021-09-07 07:51:00|5370.74|5370.74|5370.74|5370.74|5370.74|5370.74|5370.74|5370.74|0
1631001080000|2021-09-07 07:51:20|5370.26|5370.26|5370.26|5370.26|5370.26|5370.26|5370.26|5370.26|0
1631001110000|2021-09-07 07:51:50|5370.62|5370.62|5370.06|5370.06|5370.62|5370.62|5370.06|5370.06|0
1631001140000|2021-09-07 07:52:20|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|5369.35|0
1631001170000|2021-09-07 07:52:50|5368.99|5368.99|5368.99|5368.99|5368.99|5368.99|5368.99|5368.99|0
1631001200000|2021-09-07 07:53:20|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|0
1631001220000|2021-09-07 07:53:40|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|5369.59|0
1631001230000|2021-09-07 07:53:50|5369.87|5369.87|5369.87|5369.87|5369.87|5369.87|5369.87|5369.87|0
1631001260000|2021-09-07 07:54:20|5370.69|5370.69|5370.69|5370.69|5370.69|5370.69|5370.69|5370.69|0
1631001270000|2021-09-07 07:54:30|5371.04|5371.04|5371.04|5371.04|5371.04|5371.04|5371.04|5371.04|0
1631001290000|2021-09-07 07:54:50|5370.8|5370.8|5370.45|5370.45|5370.8|5370.8|5370.45|5370.45|0
1631001300000|2021-09-07 07:55:00|5369.87|5369.87|5369.51|5369.51|5369.87|5369.87|5369.51|5369.51|0
1631001340000|2021-09-07 07:55:40|5369.17|5369.17|5369.17|5369.17|5369.17|5369.17|5369.17|5369.17|0
1631001360000|2021-09-07 07:56:00|5367.04|5367.04|5367.04|5367.04|5367.4|5367.4|5367.04|5367.04|0
1631001380000|2021-09-07 07:56:20|5367.4|5367.4|5367.75|5367.75|5367.75|5367.75|5367.4|5367.4|0
1631001390000|2021-09-07 07:56:30|5367.51|5367.51|5367.51|5367.51|5367.51|5367.51|5367.51|5367.51|0
1631001410000|2021-09-07 07:56:50|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|0
1631001500000|2021-09-07 07:58:20|5367.41|5367.41|5367.41|5367.41|5367.41|5367.41|5367.41|5367.41|0
1631001520000|2021-09-07 07:58:40|5367.17|5367.17|5367.17|5367.17|5367.17|5367.17|5367.17|5367.17|0
1631001530000|2021-09-07 07:58:50|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|5366.82|0
1631001540000|2021-09-07 07:59:00|5366.88|5366.88|5367.59|5367.59|5367.59|5367.59|5366.88|5366.88|0
1631001550000|2021-09-07 07:59:10|5367.23|5367.23|5367.23|5367.23|5367.23|5367.23|5367.23|5367.23|0
1631001560000|2021-09-07 07:59:20|5366.88|5366.88|5366.88|5366.88|5366.88|5366.88|5366.88|5366.88|0
1631001570000|2021-09-07 07:59:30|5367|5367|5367|5367|5367|5367|5367|5367|0
1631001620000|2021-09-07 08:00:20|5366.72|5366.72|5366.72|5366.72|5366.72|5366.72|5366.72|5366.72|0
1631001630000|2021-09-07 08:00:30|5366.01|5366.01|5366.01|5366.01|5366.01|5366.01|5366.01|5366.01|0
1631001650000|2021-09-07 08:00:50|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|5365.3|0
1631001670000|2021-09-07 08:01:10|5365.65|5365.65|5366.01|5366.01|5366.01|5366.01|5365.65|5365.65|0
1631001710000|2021-09-07 08:01:50|5365.77|5365.77|5365.76|5365.76|5366|5366|5365.76|5365.76|0
1631001720000|2021-09-07 08:02:00|5365.42|5365.42|5365.18|5365.18|5365.42|5365.42|5365.18|5365.18|0
1631001730000|2021-09-07 08:02:10|5365.42|5365.42|5364.71|5364.71|5365.42|5365.42|5364.71|5364.71|0
1631001740000|2021-09-07 08:02:20|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1631001770000|2021-09-07 08:02:50|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|0
1631001790000|2021-09-07 08:03:10|5363.29|5363.29|5363.29|5363.29|5363.29|5363.29|5363.29|5363.29|0
1631001820000|2021-09-07 08:03:40|5364|5364|5364|5364|5364|5364|5364|5364|0
1631001900000|2021-09-07 08:05:00|5364.71|5364.71|5364.71|5364.71|5364.71|5364.71|5364.71|5364.71|0
1631001910000|2021-09-07 08:05:10|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1631001930000|2021-09-07 08:05:30|5364.08|5364.08|5364.08|5364.08|5364.08|5364.08|5364.08|5364.08|0
1631001990000|2021-09-07 08:06:30|5363.72|5363.72|5363.72|5363.72|5363.72|5363.72|5363.72|5363.72|0
1631002030000|2021-09-07 08:07:10|5363.96|5363.96|5363.96|5363.96|5363.96|5363.96|5363.96|5363.96|0
1631002040000|2021-09-07 08:07:20|5364.24|5364.24|5364.24|5364.24|5364.24|5364.24|5364.24|5364.24|0
1631002060000|2021-09-07 08:07:40|5364|5364|5364|5364|5364|5364|5364|5364|0
1631002070000|2021-09-07 08:07:50|5362.94|5362.94|5362.46|5362.46|5362.94|5362.94|5362.46|5362.46|0
1631002080000|2021-09-07 08:08:00|5362.7|5362.7|5362.36|5362.36|5362.7|5362.7|5362|5362|0
1631002090000|2021-09-07 08:08:10|5362.24|5362.24|5362.24|5362.24|5362.24|5362.24|5362.24|5362.24|0
1631002130000|2021-09-07 08:08:50|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|5362.6|0
1631002140000|2021-09-07 08:09:00|5362.95|5362.95|5362.95|5362.95|5362.95|5362.95|5362.95|5362.95|0
1631002150000|2021-09-07 08:09:10|5363.23|5363.23|5363.81|5363.81|5363.81|5363.81|5363.23|5363.23|0
1631002160000|2021-09-07 08:09:20|5363.93|5363.93|5365.7|5365.7|5365.7|5365.7|5363.93|5363.93|0
1631002250000|2021-09-07 08:10:50|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|0
1631002270000|2021-09-07 08:11:10|5366.4|5366.4|5366.75|5366.75|5366.75|5366.75|5366.4|5366.4|0
1631002300000|2021-09-07 08:11:40|5366.99|5366.99|5366.99|5366.99|5366.99|5366.99|5366.99|5366.99|0
1631002370000|2021-09-07 08:12:50|5367.7|5367.7|5367.98|5367.98|5367.98|5367.98|5367.7|5367.7|0
1631002420000|2021-09-07 08:13:40|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|5369.4|0
1631002460000|2021-09-07 08:14:20|5370.35|5370.35|5370.35|5370.35|5370.35|5370.35|5370.35|5370.35|0
1631002480000|2021-09-07 08:14:40|5370.47|5370.47|5370.47|5370.47|5370.47|5370.47|5370.47|5370.47|0
1631002500000|2021-09-07 08:15:00|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|5370.75|0
1631002530000|2021-09-07 08:15:30|5371.44|5371.44|5371.68|5371.68|5371.68|5371.68|5371.44|5371.44|0
1631002600000|2021-09-07 08:16:40|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|5370.97|0
1631002670000|2021-09-07 08:17:50|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|5371.33|0
1631002710000|2021-09-07 08:18:30|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|0
1631002770000|2021-09-07 08:19:30|5372.39|5372.39|5372.04|5372.04|5372.39|5372.39|5371.68|5371.68|0
1631002780000|2021-09-07 08:19:40|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|0
1631002790000|2021-09-07 08:19:50|5372.04|5372.04|5372.04|5372.04|5372.04|5372.04|5372.04|5372.04|0
1631002870000|2021-09-07 08:21:10|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|5371.56|0
1631002970000|2021-09-07 08:22:50|5371.2|5371.2|5371.2|5371.2|5371.2|5371.2|5371.2|5371.2|0
1631002980000|2021-09-07 08:23:00|5370.85|5370.85|5370.85|5370.85|5370.85|5370.85|5370.85|5370.85|0
1631003000000|2021-09-07 08:23:20|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|0
1631003080000|2021-09-07 08:24:40|5370.73|5370.73|5371.8|5371.8|5371.8|5371.8|5370.73|5370.73|0
1631003100000|2021-09-07 08:25:00|5372.15|5372.15|5372.03|5372.03|5372.15|5372.15|5372.03|5372.03|0
1631003150000|2021-09-07 08:25:50|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|5371.68|0
1631003170000|2021-09-07 08:26:10|5371.32|5371.32|5370.14|5370.14|5371.32|5371.32|5370.14|5370.14|0
1631003190000|2021-09-07 08:26:30|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|5370.49|0
1631003220000|2021-09-07 08:27:00|5371.09|5371.09|5371.09|5371.09|5371.09|5371.09|5371.09|5371.09|0
1631003260000|2021-09-07 08:27:40|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|5371.44|0
1631003290000|2021-09-07 08:28:10|5371.09|5371.09|5371.09|5371.09|5371.09|5371.09|5371.09|5371.09|0
1631003310000|2021-09-07 08:28:30|5370.85|5370.85|5370.62|5370.62|5370.85|5370.85|5370.62|5370.62|0
1631003350000|2021-09-07 08:29:10|5370.85|5370.85|5370.85|5370.85|5370.85|5370.85|5370.85|5370.85|0
1631003400000|2021-09-07 08:30:00|5369.86|5369.86|5369.55|5369.55|5369.86|5369.86|5369.27|5369.27|0
1631003430000|2021-09-07 08:30:30|5369.2|5369.2|5368.96|5368.96|5369.2|5369.2|5368.96|5368.96|0
1631003550000|2021-09-07 08:32:30|5369.2|5369.2|5369.2|5369.2|5369.2|5369.2|5369.2|5369.2|0
1631003580000|2021-09-07 08:33:00|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|5369.54|0
1631003630000|2021-09-07 08:33:50|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|5369.3|0
1631003670000|2021-09-07 08:34:30|5370.01|5370.01|5370.01|5370.01|5370.01|5370.01|5370.01|5370.01|0
1631003700000|2021-09-07 08:35:00|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|0
1631003760000|2021-09-07 08:36:00|5370.87|5370.87|5371.94|5371.94|5371.94|5371.94|5370.87|5370.87|0
1631003770000|2021-09-07 08:36:10|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|5371.58|0
1631003810000|2021-09-07 08:36:50|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|5370.87|0
1631003820000|2021-09-07 08:37:00|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|0
1631003880000|2021-09-07 08:38:00|5370.76|5370.76|5370.76|5370.76|5370.76|5370.76|5370.76|5370.76|0
1631003960000|2021-09-07 08:39:20|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|5371.11|0
1631003990000|2021-09-07 08:39:50|5370.4|5370.4|5370.4|5370.4|5370.4|5370.4|5370.4|5370.4|0
1631004010000|2021-09-07 08:40:10|5370.05|5370.05|5369.47|5369.47|5370.05|5370.05|5369.47|5369.47|0
1631004040000|2021-09-07 08:40:40|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|0
1631004050000|2021-09-07 08:40:50|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|5369.34|0
1631004060000|2021-09-07 08:41:00|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|5368.63|0
1631004090000|2021-09-07 08:41:30|5368.75|5368.75|5368.4|5368.4|5368.75|5368.75|5368.4|5368.4|0
1631004170000|2021-09-07 08:42:50|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|5369.23|0
1631004310000|2021-09-07 08:45:10|5369.94|5369.94|5369.18|5369.18|5369.94|5369.94|5369.18|5369.18|0
1631004370000|2021-09-07 08:46:10|5368.12|5368.12|5367.78|5367.78|5368.12|5368.12|5367.78|5367.78|0
1631004410000|2021-09-07 08:46:50|5367.42|5367.42|5367.42|5367.42|5367.42|5367.42|5367.42|5367.42|0
1631004420000|2021-09-07 08:47:00|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|0
1631004540000|2021-09-07 08:49:00|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|0
1631004550000|2021-09-07 08:49:10|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|0
1631004600000|2021-09-07 08:50:00|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1631004630000|2021-09-07 08:50:30|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|0
1631004650000|2021-09-07 08:50:50|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|5368.83|0
1631004660000|2021-09-07 08:51:00|5369.42|5369.42|5369.42|5369.42|5369.42|5369.42|5369.42|5369.42|0
1631004670000|2021-09-07 08:51:10|5369.76|5369.76|5370|5370|5370|5370|5369.76|5369.76|0
1631004690000|2021-09-07 08:51:30|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|0
1631004700000|2021-09-07 08:51:40|5370|5370|5370|5370|5370|5370|5370|5370|0
1631004780000|2021-09-07 08:53:00|5369.65|5369.65|5370|5370|5370|5370|5369.65|5369.65|0
1631004790000|2021-09-07 08:53:10|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|5369.65|0
1631004800000|2021-09-07 08:53:20|5370.36|5370.36|5370.36|5370.36|5370.36|5370.36|5370.36|5370.36|0
1631004820000|2021-09-07 08:53:40|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|0
1631004830000|2021-09-07 08:53:50|5369.53|5369.53|5369.53|5369.53|5369.53|5369.53|5369.53|5369.53|0
1631004850000|2021-09-07 08:54:10|5369.88|5369.88|5370.24|5370.24|5370.24|5370.24|5369.88|5369.88|0
1631004870000|2021-09-07 08:54:30|5370.59|5370.59|5370.59|5370.59|5370.59|5370.59|5370.59|5370.59|0
1631004900000|2021-09-07 08:55:00|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|5370.24|0
1631004930000|2021-09-07 08:55:30|5370.59|5370.59|5370.95|5370.95|5370.95|5370.95|5370.59|5370.59|0
1631004940000|2021-09-07 08:55:40|5371.66|5371.66|5371.66|5371.66|5371.66|5371.66|5371.66|5371.66|0
1631004980000|2021-09-07 08:56:20|5371.3|5371.3|5371.3|5371.3|5371.3|5371.3|5371.3|5371.3|0
1631004990000|2021-09-07 08:56:30|5371.66|5371.66|5371.66|5371.66|5371.66|5371.66|5371.3|5371.3|0
1631005070000|2021-09-07 08:57:50|5372|5372|5372.34|5372.34|5372.34|5372.34|5372|5372|0
1631005080000|2021-09-07 08:58:00|5372.58|5372.58|5373.21|5373.21|5373.21|5373.21|5372.58|5372.58|0
1631005090000|2021-09-07 08:58:10|5373.57|5373.57|5373.57|5373.57|5373.57|5373.57|5373.57|5373.57|0
1631005120000|2021-09-07 08:58:40|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|5374.28|0
1631005140000|2021-09-07 08:59:00|5373.92|5373.92|5373.92|5373.92|5373.92|5373.92|5373.92|5373.92|0
1631005180000|2021-09-07 08:59:40|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|0
1631005210000|2021-09-07 09:00:10|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|5374.04|0
1631005320000|2021-09-07 09:02:00|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|5374.39|0
1631005380000|2021-09-07 09:03:00|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|0
1631005390000|2021-09-07 09:03:10|5375.1|5375.1|5375.74|5375.74|5375.81|5375.81|5375.1|5375.1|0
1631005400000|2021-09-07 09:03:20|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|5376.8|0
1631005410000|2021-09-07 09:03:30|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|5376.45|0
1631005460000|2021-09-07 09:04:20|5376.56|5376.56|5376.92|5376.92|5376.92|5376.92|5376.56|5376.56|0
1631005490000|2021-09-07 09:04:50|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|5377.27|0
1631005510000|2021-09-07 09:05:10|5377.75|5377.75|5376.68|5376.68|5377.75|5377.75|5376.68|5376.68|0
1631005520000|2021-09-07 09:05:20|5376.45|5376.45|5375.51|5375.51|5376.45|5376.45|5375.51|5375.51|0
1631005550000|2021-09-07 09:05:50|5375.39|5375.39|5375.39|5375.39|5375.39|5375.39|5375.39|5375.39|0
1631005610000|2021-09-07 09:06:50|5375.75|5375.75|5376.09|5376.09|5376.09|5376.09|5375.75|5375.75|0
1631005670000|2021-09-07 09:07:50|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|5375.81|0
1631005680000|2021-09-07 09:08:00|5375.45|5375.45|5375.1|5375.1|5375.45|5375.45|5375.1|5375.1|0
1631005690000|2021-09-07 09:08:10|5374.76|5374.76|5374.52|5374.52|5374.76|5374.76|5374.52|5374.52|0
1631005740000|2021-09-07 09:09:00|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|5374.8|0
1631005750000|2021-09-07 09:09:10|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|5374.44|0
1631005760000|2021-09-07 09:09:20|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|0
1631005780000|2021-09-07 09:09:40|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|0
1631005790000|2021-09-07 09:09:50|5375.27|5375.27|5375.63|5375.63|5375.63|5375.63|5375.27|5375.27|0
1631005800000|2021-09-07 09:10:00|5375.86|5375.86|5376.57|5376.57|5376.57|5376.57|5375.86|5375.86|0
1631005820000|2021-09-07 09:10:20|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|5376.22|0
1631005830000|2021-09-07 09:10:30|5375.51|5375.51|5374.56|5374.56|5375.51|5375.51|5374.56|5374.56|0
1631005850000|2021-09-07 09:10:50|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|5374.92|0
1631005880000|2021-09-07 09:11:20|5374.64|5374.64|5374.64|5374.64|5374.64|5374.64|5374.64|5374.64|0
1631006010000|2021-09-07 09:13:30|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|0
1631006030000|2021-09-07 09:13:50|5374|5374|5374|5374|5374|5374|5374|5374|0
1631006060000|2021-09-07 09:14:20|5374.34|5374.34|5373.99|5373.99|5374.34|5374.34|5373.99|5373.99|0
1631006070000|2021-09-07 09:14:30|5373.31|5373.31|5370.83|5370.83|5373.31|5373.31|5370.83|5370.83|0
1631006080000|2021-09-07 09:14:40|5370.71|5370.71|5370.6|5370.6|5370.71|5370.71|5370.6|5370.6|0
1631006090000|2021-09-07 09:14:50|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|5370.25|0
1631006100000|2021-09-07 09:15:00|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|5370.6|0
1631006140000|2021-09-07 09:15:40|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|5368.47|0
1631006170000|2021-09-07 09:16:10|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|5367.76|0
1631006180000|2021-09-07 09:16:20|5367.4|5367.4|5367.4|5367.4|5367.4|5367.4|5367.4|5367.4|0
1631006190000|2021-09-07 09:16:30|5366.92|5366.92|5366.92|5366.92|5366.92|5366.92|5366.92|5366.92|0
1631006200000|2021-09-07 09:16:40|5367.63|5367.63|5367.99|5367.99|5367.99|5367.99|5367.63|5367.63|0
1631006220000|2021-09-07 09:17:00|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|5367.63|0
1631006270000|2021-09-07 09:17:50|5367.35|5367.35|5367.01|5367.01|5367.35|5367.35|5367.01|5367.01|0
1631006280000|2021-09-07 09:18:00|5366.77|5366.77|5364.01|5364.01|5366.77|5366.77|5363.3|5363.3|0
1631006290000|2021-09-07 09:18:10|5363.67|5363.67|5363.43|5363.43|5363.67|5363.67|5363.43|5363.43|0
1631006320000|2021-09-07 09:18:40|5363.07|5363.07|5363.78|5363.78|5363.78|5363.78|5363.07|5363.07|0
1631006410000|2021-09-07 09:20:10|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|0
1631006470000|2021-09-07 09:21:10|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|0
1631006480000|2021-09-07 09:21:20|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|5363.43|0
1631006490000|2021-09-07 09:21:30|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|5363.19|0
1631006500000|2021-09-07 09:21:40|5363.54|5363.54|5363.54|5363.54|5363.54|5363.54|5363.54|5363.54|0
1631006520000|2021-09-07 09:22:00|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|0
1631006530000|2021-09-07 09:22:10|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|5363.44|0
1631006560000|2021-09-07 09:22:40|5363.09|5363.09|5363.09|5363.09|5363.09|5363.09|5363.09|5363.09|0
1631006640000|2021-09-07 09:24:00|5363.43|5363.43|5364.14|5364.14|5364.14|5364.14|5363.43|5363.43|0
1631006650000|2021-09-07 09:24:10|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|5363.78|0
1631006670000|2021-09-07 09:24:30|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|5364.14|0
1631006700000|2021-09-07 09:25:00|5363.86|5363.86|5363.86|5363.86|5363.86|5363.86|5363.86|5363.86|0
1631006720000|2021-09-07 09:25:20|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|5363.5|0
1631006730000|2021-09-07 09:25:30|5363.16|5363.16|5361.98|5361.98|5363.16|5363.16|5361.74|5361.74|0
1631006740000|2021-09-07 09:25:40|5361.64|5361.64|5361.52|5361.52|5361.64|5361.64|5360.96|5360.96|0
1631006750000|2021-09-07 09:25:50|5361.87|5361.87|5361.87|5361.87|5361.87|5361.87|5361.87|5361.87|0
1631006760000|2021-09-07 09:26:00|5362.22|5362.22|5362.22|5362.22|5362.22|5362.22|5362.22|5362.22|0
1631006820000|2021-09-07 09:27:00|5362.93|5362.93|5363.16|5363.16|5363.16|5363.16|5362.93|5362.93|0
1631006830000|2021-09-07 09:27:10|5363.52|5363.52|5363.52|5363.52|5363.52|5363.52|5363.52|5363.52|0
1631006920000|2021-09-07 09:28:40|5363.16|5363.16|5363.87|5363.87|5363.87|5363.87|5363.16|5363.16|0
1631006970000|2021-09-07 09:29:30|5364.23|5364.23|5364.23|5364.23|5364.23|5364.23|5364.23|5364.23|0
1631006990000|2021-09-07 09:29:50|5363.87|5363.87|5363.87|5363.87|5363.87|5363.87|5363.87|5363.87|0
1631007000000|2021-09-07 09:30:00|5363.16|5363.16|5363.16|5363.16|5363.16|5363.16|5363.16|5363.16|0
1631007050000|2021-09-07 09:30:50|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|5362.81|0
1631007080000|2021-09-07 09:31:20|5362.29|5362.29|5361.24|5361.24|5362.29|5362.29|5360.96|5360.96|0
1631007150000|2021-09-07 09:32:30|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|5360.88|0
1631007170000|2021-09-07 09:32:50|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|5359.46|0
1631007180000|2021-09-07 09:33:00|5360.17|5360.17|5359.82|5359.82|5360.17|5360.17|5359.82|5359.82|0
1631007210000|2021-09-07 09:33:30|5359.11|5359.11|5359.11|5359.11|5359.11|5359.11|5359.11|5359.11|0
1631007230000|2021-09-07 09:33:50|5359.45|5359.45|5359.45|5359.45|5359.45|5359.45|5359.45|5359.45|0
1631007250000|2021-09-07 09:34:10|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|0
1631007270000|2021-09-07 09:34:30|5360.51|5360.51|5359.8|5359.8|5360.87|5360.87|5359.8|5359.8|0
1631007280000|2021-09-07 09:34:40|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|0
1631007320000|2021-09-07 09:35:20|5359.8|5359.8|5359.8|5359.8|5359.8|5359.8|5359.8|5359.8|0
1631007330000|2021-09-07 09:35:30|5359.45|5359.45|5358.87|5358.87|5359.45|5359.45|5358.87|5358.87|0
1631007340000|2021-09-07 09:35:40|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|5358.63|0
1631007410000|2021-09-07 09:36:50|5358.28|5358.28|5358.28|5358.28|5358.28|5358.28|5358.28|5358.28|0
1631007470000|2021-09-07 09:37:50|5358.04|5358.04|5356.62|5356.62|5358.04|5358.04|5356.62|5356.62|0
1631007480000|2021-09-07 09:38:00|5356.26|5356.26|5355.64|5355.64|5356.26|5356.26|5355.64|5355.64|0
1631007550000|2021-09-07 09:39:10|5355.76|5355.76|5355.76|5355.76|5355.76|5355.76|5355.76|5355.76|0
1631007560000|2021-09-07 09:39:20|5355.4|5355.4|5355.4|5355.4|5355.4|5355.4|5355.4|5355.4|0
1631007600000|2021-09-07 09:40:00|5355.76|5355.76|5355.76|5355.76|5355.76|5355.76|5355.76|5355.76|0
1631007610000|2021-09-07 09:40:10|5356.1|5356.1|5356.1|5356.1|5356.1|5356.1|5356.1|5356.1|0
1631007620000|2021-09-07 09:40:20|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|5356.45|0
1631007680000|2021-09-07 09:41:20|5356.81|5356.81|5357.16|5357.16|5357.16|5357.16|5356.81|5356.81|0
1631007730000|2021-09-07 09:42:10|5357.87|5357.87|5358.81|5358.81|5359.05|5359.05|5357.87|5357.87|0
1631007740000|2021-09-07 09:42:20|5359.16|5359.16|5359.04|5359.04|5359.16|5359.16|5358.93|5358.93|0
1631007750000|2021-09-07 09:42:30|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1631007850000|2021-09-07 09:44:10|5359.04|5359.04|5359.04|5359.04|5359.04|5359.04|5359.04|5359.04|0
1631007910000|2021-09-07 09:45:10|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|0
1631007920000|2021-09-07 09:45:20|5357.86|5357.86|5357.03|5357.03|5357.86|5357.86|5357.03|5357.03|0
1631007960000|2021-09-07 09:46:00|5356.91|5356.91|5356.91|5356.91|5356.91|5356.91|5356.91|5356.91|0
1631007980000|2021-09-07 09:46:20|5357.25|5357.25|5357.97|5357.97|5357.97|5357.97|5357.25|5357.25|0
1631008070000|2021-09-07 09:47:50|5357.63|5357.63|5357.63|5357.63|5357.63|5357.63|5357.63|5357.63|0
1631008090000|2021-09-07 09:48:10|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1631008110000|2021-09-07 09:48:30|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|0
1631008130000|2021-09-07 09:48:50|5356.56|5356.56|5356.56|5356.56|5356.56|5356.56|5356.56|5356.56|0
1631008140000|2021-09-07 09:49:00|5356.68|5356.68|5356.68|5356.68|5356.68|5356.68|5356.68|5356.68|0
1631008150000|2021-09-07 09:49:10|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|5356.8|0
1631008160000|2021-09-07 09:49:20|5356.44|5356.44|5356.44|5356.44|5356.44|5356.44|5356.44|5356.44|0
1631008190000|2021-09-07 09:49:50|5355.73|5355.73|5355.26|5355.26|5355.73|5355.73|5355.26|5355.26|0
1631008210000|2021-09-07 09:50:10|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|0
1631008220000|2021-09-07 09:50:20|5356.32|5356.32|5356.32|5356.32|5356.32|5356.32|5356.32|5356.32|0
1631008250000|2021-09-07 09:50:50|5356.44|5356.44|5356.44|5356.44|5356.44|5356.44|5356.44|5356.44|0
1631008260000|2021-09-07 09:51:00|5356.08|5356.08|5356.08|5356.08|5356.08|5356.08|5356.08|5356.08|0
1631008310000|2021-09-07 09:51:50|5356.55|5356.55|5356.55|5356.55|5356.55|5356.55|5356.55|5356.55|0
1631008330000|2021-09-07 09:52:10|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|0
1631008390000|2021-09-07 09:53:10|5355.86|5355.86|5355.86|5355.86|5355.86|5355.86|5355.86|5355.86|0
1631008400000|2021-09-07 09:53:20|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|0
1631008420000|2021-09-07 09:53:40|5356.57|5356.57|5356.92|5356.92|5356.92|5356.92|5356.57|5356.57|0
1631008430000|2021-09-07 09:53:50|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1631008470000|2021-09-07 09:54:30|5357.28|5357.28|5356.57|5356.57|5357.28|5357.28|5356.57|5356.57|0
1631008490000|2021-09-07 09:54:50|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|5356.21|0
1631008570000|2021-09-07 09:56:10|5356.57|5356.57|5356.57|5356.57|5356.57|5356.57|5356.57|5356.57|0
1631008580000|2021-09-07 09:56:20|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|5356.92|0
1631008590000|2021-09-07 09:56:30|5357.16|5357.16|5357.16|5357.16|5357.16|5357.16|5357.16|5357.16|0
1631008600000|2021-09-07 09:56:40|5357.52|5357.52|5357.52|5357.52|5357.52|5357.52|5357.52|5357.52|0
1631008610000|2021-09-07 09:56:50|5357.99|5357.99|5357.99|5357.99|5357.99|5357.99|5357.99|5357.99|0
1631008660000|2021-09-07 09:57:40|5358.35|5358.35|5358.35|5358.35|5358.35|5358.35|5358.35|5358.35|0
1631008680000|2021-09-07 09:58:00|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|0
1631008700000|2021-09-07 09:58:20|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1631008720000|2021-09-07 09:58:40|5358.05|5358.05|5358.05|5358.05|5358.05|5358.05|5357.7|5357.7|0
1631008750000|2021-09-07 09:59:10|5358.17|5358.17|5358.29|5358.29|5358.29|5358.29|5358.17|5358.17|0
1631008760000|2021-09-07 09:59:20|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|5358.52|0
1631008770000|2021-09-07 09:59:30|5358.88|5358.88|5359.12|5359.12|5359.12|5359.12|5358.88|5358.88|0
1631008810000|2021-09-07 10:00:10|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|5358.44|0
1631008830000|2021-09-07 10:00:30|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|0
1631008840000|2021-09-07 10:00:40|5358.2|5358.2|5358.2|5358.2|5358.2|5358.2|5358.2|5358.2|0
1631008850000|2021-09-07 10:00:50|5358.55|5358.55|5357.61|5357.61|5358.55|5358.55|5357.61|5357.61|0
1631008860000|2021-09-07 10:01:00|5357.25|5357.25|5357.37|5357.37|5357.37|5357.37|5357.25|5357.25|0
1631008920000|2021-09-07 10:02:00|5357.25|5357.25|5357.49|5357.49|5357.49|5357.49|5357.25|5357.25|0
1631008940000|2021-09-07 10:02:20|5357.13|5357.13|5357.49|5357.49|5357.49|5357.49|5357.13|5357.13|0
1631008970000|2021-09-07 10:02:50|5358.18|5358.18|5358.18|5358.18|5358.18|5358.18|5358.18|5358.18|0
1631008980000|2021-09-07 10:03:00|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|0
1631009020000|2021-09-07 10:03:40|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|0
1631009030000|2021-09-07 10:03:50|5359.29|5359.29|5359.29|5359.29|5359.29|5359.29|5359.29|5359.29|0
1631009040000|2021-09-07 10:04:00|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|5359.65|0
1631009060000|2021-09-07 10:04:20|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|0
1631009080000|2021-09-07 10:04:40|5359.76|5359.76|5359.52|5359.52|5359.76|5359.76|5359.52|5359.52|0
1631009140000|2021-09-07 10:05:40|5359.88|5359.88|5359.88|5359.88|5359.99|5359.99|5359.88|5359.88|0
1631009150000|2021-09-07 10:05:50|5360.11|5360.11|5360.47|5360.47|5360.47|5360.47|5360.11|5360.11|0
1631009170000|2021-09-07 10:06:10|5360.7|5360.7|5360.7|5360.7|5360.7|5360.7|5360.7|5360.7|0
1631009200000|2021-09-07 10:06:40|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|0
1631009220000|2021-09-07 10:07:00|5359.99|5359.99|5360.7|5360.7|5360.7|5360.7|5359.99|5359.99|0
1631009230000|2021-09-07 10:07:10|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|0
1631009300000|2021-09-07 10:08:20|5360.23|5360.23|5360.23|5360.23|5360.23|5360.23|5360.23|5360.23|0
1631009350000|2021-09-07 10:09:10|5360.94|5360.94|5361.29|5361.29|5361.29|5361.29|5360.94|5360.94|0
1631009370000|2021-09-07 10:09:30|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|0
1631009390000|2021-09-07 10:09:50|5360.7|5360.7|5360.7|5360.7|5360.7|5360.7|5360.7|5360.7|0
1631009400000|2021-09-07 10:10:00|5360.47|5360.47|5360.35|5360.35|5360.47|5360.47|5360.35|5360.35|0
1631009420000|2021-09-07 10:10:20|5360.11|5360.11|5360.11|5360.11|5360.11|5360.11|5360.11|5360.11|0
1631009430000|2021-09-07 10:10:30|5360|5360|5360|5360|5360|5360|5360|5360|0
1631009440000|2021-09-07 10:10:40|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|5359.05|0
1631009460000|2021-09-07 10:11:00|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|5358.34|0
1631009490000|2021-09-07 10:11:30|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|5358.69|0
1631009570000|2021-09-07 10:12:50|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|0
1631009580000|2021-09-07 10:13:00|5359.17|5359.17|5358.46|5358.46|5359.17|5359.17|5358.46|5358.46|0
1631009600000|2021-09-07 10:13:20|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|0
1631009610000|2021-09-07 10:13:30|5357.87|5357.87|5357.87|5357.87|5357.87|5357.87|5357.87|5357.87|0
1631009620000|2021-09-07 10:13:40|5357.63|5357.63|5357.63|5357.63|5357.63|5357.63|5357.63|5357.63|0
1631009630000|2021-09-07 10:13:50|5357.28|5357.28|5356.92|5356.92|5357.28|5357.28|5356.92|5356.92|0
1631009660000|2021-09-07 10:14:20|5357.28|5357.28|5357.28|5357.28|5357.28|5357.28|5357.28|5357.28|0
1631009680000|2021-09-07 10:14:40|5357.04|5357.04|5355.04|5355.04|5357.04|5357.04|5355.04|5355.04|0
1631009690000|2021-09-07 10:14:50|5354.33|5354.33|5354.33|5354.33|5354.33|5354.33|5354.33|5354.33|0
1631009700000|2021-09-07 10:15:00|5354.05|5354.05|5354.05|5354.05|5354.05|5354.05|5354.05|5354.05|0
1631009710000|2021-09-07 10:15:10|5353.69|5353.69|5353.69|5353.69|5353.69|5353.69|5353.69|5353.69|0
1631009720000|2021-09-07 10:15:20|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|0
1631009740000|2021-09-07 10:15:40|5352.64|5352.64|5353.35|5353.35|5354.06|5354.06|5352.64|5352.64|0
1631009750000|2021-09-07 10:15:50|5353.71|5353.71|5353.71|5353.71|5353.71|5353.71|5353.71|5353.71|0
1631009780000|2021-09-07 10:16:20|5354.42|5354.42|5354.42|5354.42|5354.42|5354.42|5354.42|5354.42|0
1631009810000|2021-09-07 10:16:50|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|0
1631009820000|2021-09-07 10:17:00|5354.42|5354.42|5354.42|5354.42|5354.42|5354.42|5354.42|5354.42|0
1631009830000|2021-09-07 10:17:10|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|0
1631009840000|2021-09-07 10:17:20|5354.53|5354.53|5354.53|5354.53|5354.53|5354.53|5354.53|5354.53|0
1631009870000|2021-09-07 10:17:50|5353.82|5353.82|5354.18|5354.18|5354.18|5354.18|5353.82|5353.82|0
1631009880000|2021-09-07 10:18:00|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|0
1631009890000|2021-09-07 10:18:10|5354.18|5354.18|5354.18|5354.18|5354.18|5354.18|5354.18|5354.18|0
1631009910000|2021-09-07 10:18:30|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|0
1631009980000|2021-09-07 10:19:40|5355.24|5355.24|5355.24|5355.24|5355.24|5355.24|5355.24|5355.24|0
1631010010000|2021-09-07 10:20:10|5354.89|5354.89|5355.23|5355.23|5355.23|5355.23|5354.89|5354.89|0
1631010030000|2021-09-07 10:20:30|5355.58|5355.58|5355.58|5355.58|5355.58|5355.58|5355.58|5355.58|0
1631010140000|2021-09-07 10:22:20|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|0
1631010160000|2021-09-07 10:22:40|5355.94|5355.94|5355.94|5355.94|5355.94|5355.94|5355.94|5355.94|0
1631010170000|2021-09-07 10:22:50|5355.66|5355.66|5355.3|5355.3|5355.66|5355.66|5355.3|5355.3|0
1631010180000|2021-09-07 10:23:00|5354.95|5354.95|5354.95|5354.95|5354.95|5354.95|5354.95|5354.95|0
1631010200000|2021-09-07 10:23:20|5355.18|5355.18|5355.18|5355.18|5355.18|5355.18|5355.18|5355.18|0
1631010210000|2021-09-07 10:23:30|5354.83|5354.83|5354.83|5354.83|5354.83|5354.83|5354.83|5354.83|0
1631010280000|2021-09-07 10:24:40|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|5355.89|0
1631010300000|2021-09-07 10:25:00|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|0
1631010320000|2021-09-07 10:25:20|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|5353.78|0
1631010370000|2021-09-07 10:26:10|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|5354.49|0
1631010390000|2021-09-07 10:26:30|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|5354.84|0
1631010400000|2021-09-07 10:26:40|5355.08|5355.08|5355.08|5355.08|5355.08|5355.08|5355.08|5355.08|0
1631010430000|2021-09-07 10:27:10|5354.96|5354.96|5354.96|5354.96|5354.96|5354.96|5354.96|5354.96|0
1631010450000|2021-09-07 10:27:30|5355.67|5355.67|5355.67|5355.67|5355.67|5355.67|5355.67|5355.67|0
1631010500000|2021-09-07 10:28:20|5355.91|5355.91|5355.91|5355.91|5355.91|5355.91|5355.91|5355.91|0
1631010520000|2021-09-07 10:28:40|5355.68|5355.68|5355.56|5355.56|5355.68|5355.68|5355.56|5355.56|0
1631010540000|2021-09-07 10:29:00|5355.22|5355.22|5354.98|5354.98|5355.22|5355.22|5354.98|5354.98|0
1631010550000|2021-09-07 10:29:10|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1631010560000|2021-09-07 10:29:20|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|0
1631010660000|2021-09-07 10:31:00|5353.81|5353.81|5354.87|5354.87|5354.87|5354.87|5353.81|5353.81|0
1631010670000|2021-09-07 10:31:10|5354.64|5354.64|5354.64|5354.64|5354.64|5354.64|5354.64|5354.64|0
1631010770000|2021-09-07 10:32:50|5353.93|5353.93|5351.93|5351.93|5353.93|5353.93|5351.93|5351.93|0
1631010800000|2021-09-07 10:33:20|5351.69|5351.69|5351.69|5351.69|5351.69|5351.69|5351.69|5351.69|0
1631010810000|2021-09-07 10:33:30|5351.45|5351.45|5351.45|5351.45|5351.45|5351.45|5351.45|5351.45|0
1631010840000|2021-09-07 10:34:00|5351.09|5351.09|5351.45|5351.45|5351.45|5351.45|5351.09|5351.09|0
1631010850000|2021-09-07 10:34:10|5350.38|5350.38|5350.27|5350.27|5350.38|5350.38|5350.27|5350.27|0
1631010880000|2021-09-07 10:34:40|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|5349.56|0
1631010910000|2021-09-07 10:35:10|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|0
1631010920000|2021-09-07 10:35:20|5350.62|5350.62|5350.62|5350.62|5350.62|5350.62|5350.62|5350.62|0
1631010930000|2021-09-07 10:35:30|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|0
1631010940000|2021-09-07 10:35:40|5351.21|5351.21|5351.57|5351.57|5351.57|5351.57|5351.21|5351.21|0
1631011000000|2021-09-07 10:36:40|5350.62|5350.62|5350.62|5350.62|5350.62|5350.62|5350.62|5350.62|0
1631011010000|2021-09-07 10:36:50|5350.38|5350.38|5348.99|5348.99|5350.38|5350.38|5348.99|5348.99|0
1631011020000|2021-09-07 10:37:00|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|5349.35|0
1631011030000|2021-09-07 10:37:10|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|5349.7|0
1631011040000|2021-09-07 10:37:20|5350.04|5350.04|5349.69|5349.69|5350.04|5350.04|5349.69|5349.69|0
1631011050000|2021-09-07 10:37:30|5349.33|5349.33|5349.57|5349.57|5349.57|5349.57|5349.21|5349.21|0
1631011060000|2021-09-07 10:37:40|5350.28|5350.28|5350.28|5350.28|5350.28|5350.28|5350.28|5350.28|0
1631011080000|2021-09-07 10:38:00|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|5350.52|0
1631011110000|2021-09-07 10:38:30|5350.64|5350.64|5350.64|5350.64|5350.64|5350.64|5350.64|5350.64|0
1631011130000|2021-09-07 10:38:50|5350.99|5350.99|5351.7|5351.7|5351.7|5351.7|5350.99|5350.99|0
1631011160000|2021-09-07 10:39:20|5352.41|5352.41|5352.41|5352.41|5352.41|5352.41|5352.41|5352.41|0
1631011170000|2021-09-07 10:39:30|5352.53|5352.53|5352.87|5352.87|5352.87|5352.87|5352.53|5352.53|0
1631011190000|2021-09-07 10:39:50|5353.21|5353.21|5353.21|5353.21|5353.21|5353.21|5353.21|5353.21|0
1631011250000|2021-09-07 10:40:50|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|5352.86|0
1631011260000|2021-09-07 10:41:00|5353.09|5353.09|5353.09|5353.09|5353.09|5353.09|5353.09|5353.09|0
1631011280000|2021-09-07 10:41:20|5353.33|5353.33|5352.98|5352.98|5353.33|5353.33|5352.98|5352.98|0
1631011300000|2021-09-07 10:41:40|5353.69|5353.69|5353.69|5353.69|5353.69|5353.69|5353.69|5353.69|0
1631011310000|2021-09-07 10:41:50|5352.98|5352.98|5353.22|5353.22|5353.22|5353.22|5352.98|5352.98|0
1631011320000|2021-09-07 10:42:00|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|0
1631011370000|2021-09-07 10:42:50|5354.99|5354.99|5355.55|5355.55|5355.55|5355.55|5354.99|5354.99|0
1631011380000|2021-09-07 10:43:00|5355.27|5355.27|5354.92|5354.92|5355.27|5355.27|5354.92|5354.92|0
1631011390000|2021-09-07 10:43:10|5354.8|5354.8|5354.09|5354.09|5354.8|5354.8|5354.09|5354.09|0
1631011400000|2021-09-07 10:43:20|5354.21|5354.21|5354.21|5354.21|5354.21|5354.21|5354.21|5354.21|0
1631011430000|2021-09-07 10:43:50|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|0
1631011520000|2021-09-07 10:45:20|5353.62|5353.62|5353.62|5353.62|5353.62|5353.62|5353.62|5353.62|0
1631011610000|2021-09-07 10:46:50|5353.85|5353.85|5353.85|5353.85|5353.85|5353.85|5353.85|5353.85|0
1631011650000|2021-09-07 10:47:30|5354.56|5354.56|5354.56|5354.56|5354.56|5354.56|5354.56|5354.56|0
1631011700000|2021-09-07 10:48:20|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|5354.92|0
1631011730000|2021-09-07 10:48:50|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|0
1631011890000|2021-09-07 10:51:30|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|5355.97|0
1631011930000|2021-09-07 10:52:10|5355.61|5355.61|5355.61|5355.61|5355.61|5355.61|5355.61|5355.61|0
1631012000000|2021-09-07 10:53:20|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|0
1631012010000|2021-09-07 10:53:30|5355.85|5355.85|5356.2|5356.2|5356.2|5356.2|5355.85|5355.85|0
1631012020000|2021-09-07 10:53:40|5355.85|5355.85|5354.78|5354.78|5355.85|5355.85|5354.78|5354.78|0
1631012040000|2021-09-07 10:54:00|5355.12|5355.12|5355.12|5355.12|5355.12|5355.12|5355.12|5355.12|0
1631012210000|2021-09-07 10:56:50|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|5354.77|0
1631012220000|2021-09-07 10:57:00|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|0
1631012240000|2021-09-07 10:57:20|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|0
1631012270000|2021-09-07 10:57:50|5355.27|5355.27|5355.63|5355.63|5355.63|5355.63|5355.27|5355.27|0
1631012280000|2021-09-07 10:58:00|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|0
1631012290000|2021-09-07 10:58:10|5356.21|5356.21|5357.04|5357.04|5357.04|5357.04|5356.21|5356.21|0
1631012400000|2021-09-07 11:00:00|5357.39|5357.39|5357.39|5357.39|5357.39|5357.39|5357.39|5357.39|0
1631012490000|2021-09-07 11:01:30|5357.67|5357.67|5357.67|5357.67|5357.67|5357.67|5357.67|5357.67|0
1631012500000|2021-09-07 11:01:40|5357.91|5357.91|5358.15|5358.15|5358.15|5358.15|5357.91|5357.91|0
1631012510000|2021-09-07 11:01:50|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|0
1631012590000|2021-09-07 11:03:10|5359.57|5359.57|5359.57|5359.57|5359.57|5359.57|5359.57|5359.57|0
1631012600000|2021-09-07 11:03:20|5359.92|5359.92|5360.86|5360.86|5360.86|5360.86|5359.92|5359.92|0
1631012610000|2021-09-07 11:03:30|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|0
1631012630000|2021-09-07 11:03:50|5360.86|5360.86|5360.86|5360.86|5360.86|5360.86|5360.86|5360.86|0
1631012670000|2021-09-07 11:04:30|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|5360.5|0
1631012690000|2021-09-07 11:04:50|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|0
1631012780000|2021-09-07 11:06:20|5359.45|5359.45|5359.45|5359.45|5359.45|5359.45|5359.45|5359.45|0
1631012790000|2021-09-07 11:06:30|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|0
1631012970000|2021-09-07 11:09:30|5359.57|5359.57|5359.57|5359.57|5359.57|5359.57|5359.21|5359.21|0
1631013030000|2021-09-07 11:10:30|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|0
1631013090000|2021-09-07 11:11:30|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|5359.21|0
1631013150000|2021-09-07 11:12:30|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|0
1631013180000|2021-09-07 11:13:00|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|0
1631013300000|2021-09-07 11:15:00|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|0
1631013340000|2021-09-07 11:15:40|5359.79|5359.79|5359.44|5359.44|5359.79|5359.79|5359.44|5359.44|0
1631013350000|2021-09-07 11:15:50|5359.8|5359.8|5359.44|5359.44|5359.8|5359.8|5359.44|5359.44|0
1631013360000|2021-09-07 11:16:00|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|0
1631013390000|2021-09-07 11:16:30|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|0
1631013460000|2021-09-07 11:17:40|5360.04|5360.04|5360.04|5360.04|5360.04|5360.04|5360.04|5360.04|0
1631013500000|2021-09-07 11:18:20|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|0
1631013550000|2021-09-07 11:19:10|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|5359.33|0
1631013570000|2021-09-07 11:19:30|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|0
1631013600000|2021-09-07 11:20:00|5359.09|5359.09|5358.51|5358.51|5359.09|5359.09|5358.51|5358.51|0
1631013620000|2021-09-07 11:20:20|5358.15|5358.15|5358.15|5358.15|5358.15|5358.15|5358.15|5358.15|0
1631013680000|2021-09-07 11:21:20|5357.68|5357.68|5357.68|5357.68|5357.8|5357.8|5357.68|5357.68|0
1631013690000|2021-09-07 11:21:30|5357.8|5357.8|5357.92|5357.92|5357.92|5357.92|5357.8|5357.8|0
1631013710000|2021-09-07 11:21:50|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|0
1631013740000|2021-09-07 11:22:20|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1631013760000|2021-09-07 11:22:40|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|0
1631013800000|2021-09-07 11:23:20|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1631013840000|2021-09-07 11:24:00|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|0
1631013850000|2021-09-07 11:24:10|5357.68|5357.68|5357.68|5357.68|5357.68|5357.68|5357.68|5357.68|0
1631013990000|2021-09-07 11:26:30|5357.33|5357.33|5356.97|5356.97|5357.33|5357.33|5356.97|5356.97|0
1631014020000|2021-09-07 11:27:00|5356.62|5356.62|5356.97|5356.97|5356.97|5356.97|5356.62|5356.62|0
1631014030000|2021-09-07 11:27:10|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|5356.62|0
1631014110000|2021-09-07 11:28:30|5356.86|5356.86|5356.62|5356.62|5356.86|5356.86|5356.62|5356.62|0
1631014130000|2021-09-07 11:28:50|5356.97|5356.97|5357.33|5357.33|5357.33|5357.33|5356.97|5356.97|0
1631014210000|2021-09-07 11:30:10|5357.57|5357.57|5358.15|5358.15|5358.15|5358.15|5357.57|5357.57|0
1631014290000|2021-09-07 11:31:30|5357.79|5357.79|5357.79|5357.79|5357.79|5357.79|5357.79|5357.79|0
1631014310000|2021-09-07 11:31:50|5357.44|5357.44|5357.2|5357.2|5357.44|5357.44|5357.2|5357.2|0
1631014370000|2021-09-07 11:32:50|5357.91|5357.91|5357.91|5357.91|5357.91|5357.91|5357.91|5357.91|0
1631014400000|2021-09-07 11:33:20|5358.15|5358.15|5359.08|5359.08|5359.08|5359.08|5358.15|5358.15|0
1631014430000|2021-09-07 11:33:50|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|5359.2|0
1631014440000|2021-09-07 11:34:00|5359.08|5359.08|5359.08|5359.08|5359.08|5359.08|5359.08|5359.08|0
1631014460000|2021-09-07 11:34:20|5359.36|5359.36|5359.36|5359.36|5359.36|5359.36|5359.36|5359.36|0
1631014550000|2021-09-07 11:35:50|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|5359.01|0
1631014590000|2021-09-07 11:36:30|5359.72|5359.72|5359.72|5359.72|5359.72|5359.72|5359.72|5359.72|0
1631014730000|2021-09-07 11:38:50|5359.6|5359.6|5359.04|5359.04|5359.6|5359.6|5359.04|5359.04|0
1631014740000|2021-09-07 11:39:00|5358.68|5358.68|5359.04|5359.04|5359.04|5359.04|5358.68|5358.68|0
1631014820000|2021-09-07 11:40:20|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|5358.68|0
1631014830000|2021-09-07 11:40:30|5358.33|5358.33|5358.21|5358.21|5358.33|5358.33|5358.21|5358.21|0
1631014860000|2021-09-07 11:41:00|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|0
1631014880000|2021-09-07 11:41:20|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|0
1631014890000|2021-09-07 11:41:30|5357.38|5357.38|5357.27|5357.27|5357.38|5357.38|5357.27|5357.27|0
1631014920000|2021-09-07 11:42:00|5356.91|5356.91|5356.91|5356.91|5356.91|5356.91|5356.91|5356.91|0
1631014930000|2021-09-07 11:42:10|5357.27|5357.27|5357.62|5357.62|5357.62|5357.62|5357.27|5357.27|0
1631014970000|2021-09-07 11:42:50|5358.33|5358.33|5359.55|5359.55|5359.55|5359.55|5358.33|5358.33|0
1631014990000|2021-09-07 11:43:10|5358.13|5358.13|5358.48|5358.48|5358.84|5358.84|5357.77|5357.77|0
1631015000000|2021-09-07 11:43:20|5357.77|5357.77|5359.19|5359.19|5359.19|5359.19|5357.77|5357.77|0
1631015030000|2021-09-07 11:43:50|5358.84|5358.84|5359.19|5359.19|5359.19|5359.19|5358.84|5358.84|0
1631015070000|2021-09-07 11:44:30|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|5358.84|0
1631015090000|2021-09-07 11:44:50|5357.77|5357.77|5358.48|5358.48|5358.48|5358.48|5357.77|5357.77|0
1631015100000|2021-09-07 11:45:00|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|0
1631015130000|2021-09-07 11:45:30|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|5359.31|0
1631015140000|2021-09-07 11:45:40|5360.37|5360.37|5361.29|5361.29|5361.29|5361.29|5360.37|5360.37|0
1631015160000|2021-09-07 11:46:00|5361.18|5361.18|5361.18|5361.18|5361.18|5361.18|5361.18|5361.18|0
1631015170000|2021-09-07 11:46:10|5362.24|5362.24|5362.24|5362.24|5362.24|5362.24|5362.24|5362.24|0
1631015200000|2021-09-07 11:46:40|5362.48|5362.48|5362.48|5362.48|5362.48|5362.48|5362.48|5362.48|0
1631015230000|2021-09-07 11:47:10|5363.55|5363.55|5363.55|5363.55|5363.55|5363.55|5363.55|5363.55|0
1631015260000|2021-09-07 11:47:40|5363.83|5363.83|5364.17|5364.17|5364.17|5364.17|5363.83|5363.83|0
1631015280000|2021-09-07 11:48:00|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|0
1631015310000|2021-09-07 11:48:30|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|0
1631015330000|2021-09-07 11:48:50|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|5364.41|0
1631015350000|2021-09-07 11:49:10|5364.29|5364.29|5364.29|5364.29|5364.29|5364.29|5364.29|5364.29|0
1631015430000|2021-09-07 11:50:30|5363.95|5363.95|5363.01|5363.01|5363.95|5363.95|5362.3|5362.3|0
1631015440000|2021-09-07 11:50:40|5362.73|5362.73|5362.73|5362.73|5362.73|5362.73|5362.73|5362.73|0
1631015450000|2021-09-07 11:50:50|5362.38|5362.38|5362.62|5362.62|5362.62|5362.62|5362.38|5362.38|0
1631015460000|2021-09-07 11:51:00|5362.96|5362.96|5362.72|5362.72|5362.96|5362.96|5362.72|5362.72|0
1631015470000|2021-09-07 11:51:10|5362.01|5362.01|5362.01|5362.01|5362.01|5362.01|5362.01|5362.01|0
1631015480000|2021-09-07 11:51:20|5362.36|5362.36|5362.36|5362.36|5362.36|5362.36|5362.36|5362.36|0
1631015510000|2021-09-07 11:51:50|5362.01|5362.01|5362.01|5362.01|5362.01|5362.01|5362.01|5362.01|0
1631015540000|2021-09-07 11:52:20|5361.65|5361.65|5361.65|5361.65|5361.65|5361.65|5361.65|5361.65|0
1631015640000|2021-09-07 11:54:00|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|0
1631015650000|2021-09-07 11:54:10|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|5360.94|0
1631015660000|2021-09-07 11:54:20|5360.36|5360.36|5359.91|5359.91|5360.36|5360.36|5359.91|5359.91|0
1631015670000|2021-09-07 11:54:30|5360.5|5360.5|5360.84|5360.84|5360.84|5360.84|5360.5|5360.5|0
1631015680000|2021-09-07 11:54:40|5361.12|5361.12|5361.12|5361.12|5361.12|5361.12|5361.12|5361.12|0
1631015690000|2021-09-07 11:54:50|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|0
1631015700000|2021-09-07 11:55:00|5360.49|5360.49|5360.49|5360.49|5360.49|5360.49|5360.49|5360.49|0
1631015720000|2021-09-07 11:55:20|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|0
1631015730000|2021-09-07 11:55:30|5360.01|5360.01|5359.9|5359.9|5360.01|5360.01|5359.9|5359.9|0
1631015750000|2021-09-07 11:55:50|5360.01|5360.01|5360.13|5360.13|5360.13|5360.13|5360.01|5360.01|0
1631015770000|2021-09-07 11:56:10|5360.49|5360.49|5360.6|5360.6|5360.6|5360.6|5360.49|5360.49|0
1631015780000|2021-09-07 11:56:20|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|0
1631015800000|2021-09-07 11:56:40|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|0
1631015820000|2021-09-07 11:57:00|5360.25|5360.25|5360.6|5360.6|5360.6|5360.6|5360.25|5360.25|0
1631015850000|2021-09-07 11:57:30|5360.48|5360.48|5360.48|5360.48|5360.48|5360.48|5360.48|5360.48|0
1631015880000|2021-09-07 11:58:00|5359.77|5359.77|5359.77|5359.77|5359.77|5359.77|5359.77|5359.77|0
1631015890000|2021-09-07 11:58:10|5360.13|5360.13|5361.19|5361.19|5361.19|5361.19|5360.13|5360.13|0
1631015960000|2021-09-07 11:59:20|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|5361.55|0
1631016030000|2021-09-07 12:00:30|5362.26|5362.26|5362.02|5362.02|5362.26|5362.26|5362.02|5362.02|0
1631016050000|2021-09-07 12:00:50|5362.73|5362.73|5362.26|5362.26|5362.73|5362.73|5362.26|5362.26|0
1631016060000|2021-09-07 12:01:00|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|5362.02|0
1631016070000|2021-09-07 12:01:10|5362.26|5362.26|5362.26|5362.26|5362.26|5362.26|5362.26|5362.26|0
1631016090000|2021-09-07 12:01:30|5362.5|5362.5|5362.86|5362.86|5362.86|5362.86|5362.5|5362.5|0
1631016110000|2021-09-07 12:01:50|5362.74|5362.74|5362.74|5362.74|5362.74|5362.74|5362.74|5362.74|0
1631016120000|2021-09-07 12:02:00|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|0
1631016130000|2021-09-07 12:02:10|5363.21|5363.21|5363.21|5363.21|5363.21|5363.21|5363.21|5363.21|0
1631016140000|2021-09-07 12:02:20|5362.5|5362.5|5362.86|5362.86|5362.86|5362.86|5362.5|5362.5|0
1631016160000|2021-09-07 12:02:40|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|5362.5|0
1631016200000|2021-09-07 12:03:20|5362.74|5362.74|5363.08|5363.08|5363.08|5363.08|5362.74|5362.74|0
1631016230000|2021-09-07 12:03:50|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|5362.37|0
1631016250000|2021-09-07 12:04:10|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|5362.13|0
1631016320000|2021-09-07 12:05:20|5362.84|5362.84|5362.84|5362.84|5362.84|5362.84|5362.84|5362.84|0
1631016360000|2021-09-07 12:06:00|5363.55|5363.55|5363.55|5363.55|5363.55|5363.55|5363.55|5363.55|0
1631016380000|2021-09-07 12:06:20|5363.67|5363.67|5363.67|5363.67|5363.67|5363.67|5363.67|5363.67|0
1631016390000|2021-09-07 12:06:30|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|5364.02|0
1631016430000|2021-09-07 12:07:10|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|5363.79|0
1631016440000|2021-09-07 12:07:20|5363.67|5363.67|5363.67|5363.67|5363.67|5363.67|5363.67|5363.67|0
1631016450000|2021-09-07 12:07:30|5363.31|5363.31|5363.31|5363.31|5363.31|5363.31|5363.31|5363.31|0
1631016460000|2021-09-07 12:07:40|5362.6|5362.6|5362.96|5362.96|5362.96|5362.96|5362.6|5362.6|0
1631016480000|2021-09-07 12:08:00|5363.31|5363.31|5363.67|5363.67|5363.67|5363.67|5363.31|5363.31|0
1631016500000|2021-09-07 12:08:20|5363.91|5363.91|5364.19|5364.19|5364.19|5364.19|5363.91|5363.91|0
1631016530000|2021-09-07 12:08:50|5364.54|5364.54|5364.54|5364.54|5364.54|5364.54|5364.54|5364.54|0
1631016550000|2021-09-07 12:09:10|5365.25|5365.25|5365.49|5365.49|5365.49|5365.49|5365.25|5365.25|0
1631016590000|2021-09-07 12:09:50|5365.83|5365.83|5365.83|5365.83|5365.83|5365.83|5365.83|5365.83|0
1631016600000|2021-09-07 12:10:00|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|5366.07|0
1631016620000|2021-09-07 12:10:20|5366.19|5366.19|5366.31|5366.31|5366.31|5366.31|5366.19|5366.19|0
1631016630000|2021-09-07 12:10:30|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|0
1631016650000|2021-09-07 12:10:50|5367.96|5367.96|5367.96|5367.96|5367.96|5367.96|5367.96|5367.96|0
1631016760000|2021-09-07 12:12:40|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|5367.61|0
1631016790000|2021-09-07 12:13:10|5367.96|5367.96|5367.96|5367.96|5367.96|5367.96|5367.96|5367.96|0
1631016800000|2021-09-07 12:13:20|5367.61|5367.61|5367.25|5367.25|5367.61|5367.61|5367.25|5367.25|0
1631016840000|2021-09-07 12:14:00|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|5366.9|0
1631016860000|2021-09-07 12:14:20|5367.25|5367.25|5367.25|5367.25|5367.25|5367.25|5367.25|5367.25|0
1631016890000|2021-09-07 12:14:50|5366.78|5366.78|5365.47|5365.47|5366.78|5366.78|5365.47|5365.47|0
1631016900000|2021-09-07 12:15:00|5365.24|5365.24|5365.24|5365.24|5365.24|5365.24|5365.24|5365.24|0
1631016930000|2021-09-07 12:15:30|5364.88|5364.88|5364.88|5364.88|5364.88|5364.88|5364.88|5364.88|0
1631016960000|2021-09-07 12:16:00|5365.59|5365.59|5365.59|5365.59|5365.59|5365.59|5365.59|5365.59|0
1631016980000|2021-09-07 12:16:20|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|0
1631017090000|2021-09-07 12:18:10|5365|5365|5365|5365|5365|5365|5365|5365|0
1631017100000|2021-09-07 12:18:20|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|0
1631017150000|2021-09-07 12:19:10|5365|5365|5365|5365|5365|5365|5365|5365|0
1631017240000|2021-09-07 12:20:40|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|5365.35|0
1631017280000|2021-09-07 12:21:20|5365.24|5365.24|5365.24|5365.24|5365.24|5365.24|5365.24|5365.24|0
1631017290000|2021-09-07 12:21:30|5365.12|5365.12|5365.12|5365.12|5365.12|5365.12|5365.12|5365.12|0
1631017320000|2021-09-07 12:22:00|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|5364.76|0
1631017330000|2021-09-07 12:22:10|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|0
1631017380000|2021-09-07 12:23:00|5364.13|5364.13|5364.13|5364.13|5364.13|5364.13|5364.13|5364.13|0
1631017400000|2021-09-07 12:23:20|5363.77|5363.77|5364.48|5364.48|5364.48|5364.48|5363.77|5363.77|0
1631017410000|2021-09-07 12:23:30|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|0
1631017430000|2021-09-07 12:23:50|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1631017470000|2021-09-07 12:24:30|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|0
1631017520000|2021-09-07 12:25:20|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|0
1631017540000|2021-09-07 12:25:40|5365.43|5365.43|5365.78|5365.78|5365.78|5365.78|5365.43|5365.43|0
1631017550000|2021-09-07 12:25:50|5366.02|5366.02|5366.3|5366.3|5366.3|5366.3|5366.02|5366.02|0
1631017620000|2021-09-07 12:27:00|5366.42|5366.42|5366.42|5366.42|5366.42|5366.42|5366.42|5366.42|0
1631017630000|2021-09-07 12:27:10|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|5366.66|0
1631017640000|2021-09-07 12:27:20|5366.31|5366.31|5365.96|5365.96|5366.67|5366.67|5365.96|5365.96|0
1631017660000|2021-09-07 12:27:40|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|0
1631017760000|2021-09-07 12:29:20|5366.43|5366.43|5366.43|5366.43|5366.43|5366.43|5366.43|5366.43|0
1631017800000|2021-09-07 12:30:00|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|5366.08|0
1631017810000|2021-09-07 12:30:10|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|5365.37|0
1631017890000|2021-09-07 12:31:30|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|5365.09|0
1631017920000|2021-09-07 12:32:00|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|0
1631017940000|2021-09-07 12:32:20|5364.49|5364.49|5363.78|5363.78|5364.49|5364.49|5363.43|5363.43|0
1631017950000|2021-09-07 12:32:30|5363.5|5363.5|5364.57|5364.57|5364.57|5364.57|5363.5|5363.5|0
1631017960000|2021-09-07 12:32:40|5364.21|5364.21|5364.21|5364.21|5364.21|5364.21|5364.21|5364.21|0
1631017970000|2021-09-07 12:32:50|5363.97|5363.97|5363.97|5363.97|5363.97|5363.97|5363.97|5363.97|0
1631017980000|2021-09-07 12:33:00|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|5363.62|0
1631018010000|2021-09-07 12:33:30|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|0
1631018020000|2021-09-07 12:33:40|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|0
1631018030000|2021-09-07 12:33:50|5362.63|5362.63|5362.63|5362.63|5362.63|5362.63|5362.63|5362.63|0
1631018060000|2021-09-07 12:34:20|5362.27|5362.27|5362.63|5362.63|5362.63|5362.63|5362.27|5362.27|0
1631018070000|2021-09-07 12:34:30|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|0
1631018080000|2021-09-07 12:34:40|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|0
1631018100000|2021-09-07 12:35:00|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|5363.57|0
1631018120000|2021-09-07 12:35:20|5363.46|5363.46|5362.62|5362.62|5363.46|5363.46|5362.62|5362.62|0
1631018140000|2021-09-07 12:35:40|5362.51|5362.51|5362.51|5362.51|5362.51|5362.51|5362.51|5362.51|0
1631018150000|2021-09-07 12:35:50|5362.17|5362.17|5362.17|5362.17|5362.17|5362.17|5362.17|5362.17|0
1631018160000|2021-09-07 12:36:00|5361.1|5361.1|5361.1|5361.1|5361.1|5361.1|5361.1|5361.1|0
1631018170000|2021-09-07 12:36:10|5361.44|5361.44|5361.44|5361.44|5361.44|5361.44|5361.44|5361.44|0
1631018180000|2021-09-07 12:36:20|5361.1|5361.1|5361.1|5361.1|5361.1|5361.1|5361.1|5361.1|0
1631018190000|2021-09-07 12:36:30|5360.42|5360.42|5360.76|5360.76|5360.76|5360.76|5360.42|5360.42|0
1631018280000|2021-09-07 12:38:00|5360.4|5360.4|5360.76|5360.76|5360.76|5360.76|5360.4|5360.4|0
1631018300000|2021-09-07 12:38:20|5361|5361|5361|5361|5361|5361|5361|5361|0
1631018330000|2021-09-07 12:38:50|5361.34|5361.34|5361.68|5361.68|5361.68|5361.68|5361.34|5361.34|0
1631018400000|2021-09-07 12:40:00|5361.92|5361.92|5361.92|5361.92|5361.92|5361.92|5361.92|5361.92|0
1631018450000|2021-09-07 12:40:50|5362.27|5362.27|5361.56|5361.56|5362.63|5362.63|5361.56|5361.56|0
1631018470000|2021-09-07 12:41:10|5361.21|5361.21|5361.21|5361.21|5361.21|5361.21|5361.21|5361.21|0
1631018630000|2021-09-07 12:43:50|5360.97|5360.97|5360.97|5360.97|5360.97|5360.97|5360.97|5360.97|0
1631018640000|2021-09-07 12:44:00|5360.63|5360.63|5360.74|5360.74|5360.74|5360.74|5360.39|5360.39|0
1631018650000|2021-09-07 12:44:10|5360.38|5360.38|5360.04|5360.04|5360.38|5360.38|5360.04|5360.04|0
1631018660000|2021-09-07 12:44:20|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|5359.68|0
1631018670000|2021-09-07 12:44:30|5359.57|5359.57|5359.92|5359.92|5359.92|5359.92|5359.57|5359.57|0
1631018700000|2021-09-07 12:45:00|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|5359.56|0
1631018750000|2021-09-07 12:45:50|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|0
1631018770000|2021-09-07 12:46:10|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|5360.16|0
1631018810000|2021-09-07 12:46:50|5360.51|5360.51|5360.51|5360.51|5360.51|5360.51|5360.51|5360.51|0
1631018820000|2021-09-07 12:47:00|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|5360.27|0
1631018840000|2021-09-07 12:47:20|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|0
1631018850000|2021-09-07 12:47:30|5360.23|5360.23|5360.23|5360.23|5360.23|5360.23|5360.23|5360.23|0
1631018870000|2021-09-07 12:47:50|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|5359.88|0
1631018910000|2021-09-07 12:48:30|5360.59|5360.59|5360.59|5360.59|5360.59|5360.59|5360.59|5360.59|0
1631018930000|2021-09-07 12:48:50|5360.47|5360.47|5360.47|5360.47|5360.47|5360.47|5360.47|5360.47|0
1631018950000|2021-09-07 12:49:10|5359.76|5359.76|5360.11|5360.11|5360.11|5360.11|5359.76|5359.76|0
1631019000000|2021-09-07 12:50:00|5359.76|5359.76|5359.76|5359.76|5359.76|5359.76|5359.76|5359.76|0
1631019010000|2021-09-07 12:50:10|5359.52|5359.52|5359.87|5359.87|5359.87|5359.87|5359.52|5359.52|0
1631019060000|2021-09-07 12:51:00|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|5359.52|0
1631019090000|2021-09-07 12:51:30|5359.16|5359.16|5359.16|5359.16|5359.16|5359.16|5359.16|5359.16|0
1631019120000|2021-09-07 12:52:00|5358.45|5358.45|5358.45|5358.45|5358.45|5358.45|5358.45|5358.45|0
1631019200000|2021-09-07 12:53:20|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|0
1631019210000|2021-09-07 12:53:30|5359.16|5359.16|5359.4|5359.4|5359.4|5359.4|5359.16|5359.16|0
1631019290000|2021-09-07 12:54:50|5359.05|5359.05|5358.81|5358.81|5359.05|5359.05|5358.81|5358.81|0
1631019330000|2021-09-07 12:55:30|5358.1|5358.1|5358.22|5358.22|5358.22|5358.22|5358.1|5358.1|0
1631019350000|2021-09-07 12:55:50|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|5357.86|0
1631019360000|2021-09-07 12:56:00|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|0
1631019370000|2021-09-07 12:56:10|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|0
1631019380000|2021-09-07 12:56:20|5358.57|5358.57|5358.93|5358.93|5358.93|5358.93|5358.57|5358.57|0
1631019390000|2021-09-07 12:56:30|5359.17|5359.17|5359.51|5359.51|5359.51|5359.51|5359.17|5359.17|0
1631019420000|2021-09-07 12:57:00|5359.86|5359.86|5359.86|5359.86|5359.86|5359.86|5359.86|5359.86|0
1631019440000|2021-09-07 12:57:20|5359.52|5359.52|5359.17|5359.17|5359.52|5359.52|5359.17|5359.17|0
1631019470000|2021-09-07 12:57:50|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|5358.81|0
1631019490000|2021-09-07 12:58:10|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|0
1631019500000|2021-09-07 12:58:20|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|5358.22|0
1631019520000|2021-09-07 12:58:40|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|5358.57|0
1631019550000|2021-09-07 12:59:10|5359.28|5359.28|5359.28|5359.28|5359.28|5359.28|5359.28|5359.28|0
1631019560000|2021-09-07 12:59:20|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|0
1631019590000|2021-09-07 12:59:50|5359.88|5359.88|5360.46|5360.46|5360.46|5360.46|5359.88|5359.88|0
1631019620000|2021-09-07 13:00:20|5360.81|5360.81|5360.81|5360.81|5360.81|5360.81|5360.81|5360.81|0
1631019630000|2021-09-07 13:00:30|5360.93|5360.93|5360.93|5360.93|5360.93|5360.93|5360.93|5360.93|0
1631019640000|2021-09-07 13:00:40|5360.81|5360.81|5360.93|5360.93|5360.93|5360.93|5360.81|5360.81|0
1631019670000|2021-09-07 13:01:10|5361.16|5361.16|5361.16|5361.16|5361.16|5361.16|5361.16|5361.16|0
1631019680000|2021-09-07 13:01:20|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|5361.52|0
1631019710000|2021-09-07 13:01:50|5361.18|5361.18|5361.18|5361.18|5361.18|5361.18|5361.18|5361.18|0
1631019720000|2021-09-07 13:02:00|5361.29|5361.29|5361.29|5361.29|5361.29|5361.29|5361.29|5361.29|0
1631019760000|2021-09-07 13:02:40|5361.64|5361.64|5362.35|5362.35|5362.63|5362.63|5361.64|5361.64|0
1631019770000|2021-09-07 13:02:50|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|5361.99|0
1631019780000|2021-09-07 13:03:00|5361.65|5361.65|5361.65|5361.65|5361.65|5361.65|5361.65|5361.65|0
1631019790000|2021-09-07 13:03:10|5361.41|5361.41|5359.95|5359.95|5361.41|5361.41|5359.95|5359.95|0
1631019800000|2021-09-07 13:03:20|5359.61|5359.61|5359.25|5359.25|5359.61|5359.61|5359.25|5359.25|0
1631019830000|2021-09-07 13:03:50|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|0
1631019920000|2021-09-07 13:05:20|5359.27|5359.27|5359.62|5359.62|5359.62|5359.62|5359.27|5359.27|0
1631019980000|2021-09-07 13:06:20|5359.27|5359.27|5358.91|5358.91|5359.27|5359.27|5358.91|5358.91|0
1631019990000|2021-09-07 13:06:30|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|0
1631020080000|2021-09-07 13:08:00|5357.49|5357.49|5357.49|5357.49|5357.49|5357.49|5357.49|5357.49|0
1631020090000|2021-09-07 13:08:10|5357.61|5357.61|5357.61|5357.61|5357.61|5357.61|5357.61|5357.61|0
1631020100000|2021-09-07 13:08:20|5357.96|5357.96|5358.24|5358.24|5358.24|5358.24|5357.96|5357.96|0
1631020130000|2021-09-07 13:08:50|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|0
1631020220000|2021-09-07 13:10:20|5358.95|5358.95|5358.95|5358.95|5358.95|5358.95|5358.95|5358.95|0
1631020250000|2021-09-07 13:10:50|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|5358.6|0
1631020260000|2021-09-07 13:11:00|5357.89|5357.89|5357.89|5357.89|5357.89|5357.89|5357.89|5357.89|0
1631020270000|2021-09-07 13:11:10|5358.24|5358.24|5358|5358|5358.24|5358.24|5358|5358|0
1631020280000|2021-09-07 13:11:20|5357.65|5357.65|5357.65|5357.65|5357.65|5357.65|5357.65|5357.65|0
1631020290000|2021-09-07 13:11:30|5356.94|5356.94|5356.94|5356.94|5356.94|5356.94|5356.94|5356.94|0
1631020320000|2021-09-07 13:12:00|5357.18|5357.18|5357.18|5357.18|5357.18|5357.18|5357.18|5357.18|0
1631020370000|2021-09-07 13:12:50|5357.89|5357.89|5357.89|5357.89|5357.89|5357.89|5357.89|5357.89|0
1631020380000|2021-09-07 13:13:00|5358.23|5358.23|5358.23|5358.23|5358.23|5358.23|5358.23|5358.23|0
1631020440000|2021-09-07 13:14:00|5358.51|5358.51|5358.51|5358.51|5358.51|5358.51|5358.51|5358.51|0
1631020530000|2021-09-07 13:15:30|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|0
1631020550000|2021-09-07 13:15:50|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|0
1631020630000|2021-09-07 13:17:10|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|0
1631020720000|2021-09-07 13:18:40|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|0
1631020740000|2021-09-07 13:19:00|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|0
1631020820000|2021-09-07 13:20:20|5358.86|5358.86|5358.51|5358.51|5358.86|5358.86|5358.51|5358.51|0
1631020830000|2021-09-07 13:20:30|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|0
1631020860000|2021-09-07 13:21:00|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1631020870000|2021-09-07 13:21:10|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|0
1631020880000|2021-09-07 13:21:20|5358.63|5358.63|5358.98|5358.98|5358.98|5358.98|5358.63|5358.63|0
1631020940000|2021-09-07 13:22:20|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|0
1631020990000|2021-09-07 13:23:10|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|5358.98|0
1631021000000|2021-09-07 13:23:20|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|5359.22|0
1631021020000|2021-09-07 13:23:40|5359.5|5359.5|5359.5|5359.5|5359.5|5359.5|5359.5|5359.5|0
1631021030000|2021-09-07 13:23:50|5359.85|5359.85|5359.5|5359.5|5359.85|5359.85|5359.5|5359.5|0
1631021040000|2021-09-07 13:24:00|5359.85|5359.85|5359.85|5359.85|5359.85|5359.85|5359.85|5359.85|0
1631021050000|2021-09-07 13:24:10|5360.13|5360.13|5360.71|5360.71|5360.71|5360.71|5360.13|5360.13|0
1631021060000|2021-09-07 13:24:20|5361.07|5361.07|5361.42|5361.42|5361.42|5361.42|5361.07|5361.07|0
1631021070000|2021-09-07 13:24:30|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|5361.78|0
1631021080000|2021-09-07 13:24:40|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|0
1631021120000|2021-09-07 13:25:20|5362.49|5362.49|5362.49|5362.49|5362.49|5362.49|5362.49|5362.49|0
1631021150000|2021-09-07 13:25:50|5363.2|5363.2|5362.49|5362.49|5363.55|5363.55|5362.49|5362.49|0
1631021210000|2021-09-07 13:26:50|5362.85|5362.85|5362.85|5362.85|5362.85|5362.85|5362.85|5362.85|0
1631021220000|2021-09-07 13:27:00|5363.13|5363.13|5363.13|5363.13|5363.13|5363.13|5363.13|5363.13|0
1631021250000|2021-09-07 13:27:30|5363.36|5363.36|5363.36|5363.36|5363.36|5363.36|5363.36|5363.36|0
1631021290000|2021-09-07 13:28:10|5362.65|5362.65|5362.65|5362.65|5362.65|5362.65|5362.65|5362.65|0
1631021360000|2021-09-07 13:29:20|5362.42|5362.42|5362.42|5362.42|5362.42|5362.42|5362.42|5362.42|0
1631021370000|2021-09-07 13:29:30|5361.71|5361.71|5361.71|5361.71|5361.71|5361.71|5361.71|5361.71|0
1631021380000|2021-09-07 13:29:40|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|5361.35|0
1631021390000|2021-09-07 13:29:50|5360.64|5360.64|5360.98|5360.98|5360.98|5360.98|5360.64|5360.64|0
1631021400000|2021-09-07 13:30:00|5360.64|5360.64|5360.06|5360.06|5361|5361|5360.06|5360.06|0
1631021410000|2021-09-07 13:30:10|5360.42|5360.42|5360.42|5360.42|5360.42|5360.42|5360.06|5360.06|0
1631021420000|2021-09-07 13:30:20|5360.89|5360.89|5360.18|5360.18|5360.89|5360.89|5360.18|5360.18|0
1631021430000|2021-09-07 13:30:30|5359.66|5359.66|5359.04|5359.04|5359.66|5359.66|5359.04|5359.04|0
1631021440000|2021-09-07 13:30:40|5359.32|5359.32|5359.32|5359.32|5359.67|5359.67|5359.32|5359.32|0
1631021450000|2021-09-07 13:30:50|5360.03|5360.03|5360.27|5360.27|5360.27|5360.27|5360.03|5360.03|0
1631021460000|2021-09-07 13:31:00|5359.91|5359.91|5359.08|5359.08|5359.91|5359.91|5359.08|5359.08|0
1631021480000|2021-09-07 13:31:20|5359.2|5359.2|5360.18|5360.18|5360.18|5360.18|5359.2|5359.2|0
1631021490000|2021-09-07 13:31:30|5359.47|5359.47|5359.47|5359.47|5359.47|5359.47|5359.47|5359.47|0
1631021500000|2021-09-07 13:31:40|5359.82|5359.82|5359.82|5359.82|5359.82|5359.82|5359.82|5359.82|0
1631021510000|2021-09-07 13:31:50|5360.1|5360.1|5360.1|5360.1|5360.1|5360.1|5360.1|5360.1|0
1631021520000|2021-09-07 13:32:00|5360.7|5360.7|5361.05|5361.05|5361.05|5361.05|5360.7|5360.7|0
1631021530000|2021-09-07 13:32:10|5360.34|5360.34|5360.34|5360.34|5360.34|5360.34|5360.34|5360.34|0
1631021540000|2021-09-07 13:32:20|5360.7|5360.7|5362.12|5362.12|5362.12|5362.12|5360.7|5360.7|0
1631021550000|2021-09-07 13:32:30|5361.41|5361.41|5361.64|5361.64|5361.64|5361.64|5361.41|5361.41|0
1631021580000|2021-09-07 13:33:00|5360.69|5360.69|5360.46|5360.46|5360.81|5360.81|5360.46|5360.46|0
1631021590000|2021-09-07 13:33:10|5360.81|5360.81|5361.17|5361.17|5361.88|5361.88|5360.81|5360.81|0
1631021600000|2021-09-07 13:33:20|5361.52|5361.52|5361.88|5361.88|5361.88|5361.88|5361.52|5361.52|0
1631021610000|2021-09-07 13:33:30|5361.52|5361.52|5361.52|5361.52|5362.23|5362.23|5361.52|5361.52|0
1631021630000|2021-09-07 13:33:50|5361.76|5361.76|5361.05|5361.05|5361.76|5361.76|5361.05|5361.05|0
1631021650000|2021-09-07 13:34:10|5360.69|5360.69|5360.41|5360.41|5361.05|5361.05|5360.41|5360.41|0
1631021660000|2021-09-07 13:34:20|5360.13|5360.13|5359.89|5359.89|5360.84|5360.84|5359.89|5359.89|0
1631021680000|2021-09-07 13:34:40|5359.54|5359.54|5359.2|5359.2|5359.54|5359.54|5359.2|5359.2|0
1631021690000|2021-09-07 13:34:50|5358.96|5358.96|5357.89|5357.89|5358.96|5358.96|5356.83|5356.83|0
1631021700000|2021-09-07 13:35:00|5357.54|5357.54|5357.54|5357.54|5357.54|5357.54|5357.54|5357.54|0
1631021710000|2021-09-07 13:35:10|5357.3|5357.3|5358.37|5358.37|5358.37|5358.37|5357.3|5357.3|0
1631021720000|2021-09-07 13:35:20|5357.3|5357.3|5356.96|5356.96|5357.3|5357.3|5356.96|5356.96|0
1631021730000|2021-09-07 13:35:30|5356.25|5356.25|5356.25|5356.25|5356.25|5356.25|5356.25|5356.25|0
1631021740000|2021-09-07 13:35:40|5355.89|5355.89|5355.3|5355.3|5355.89|5355.89|5355.3|5355.3|0
1631021750000|2021-09-07 13:35:50|5354.95|5354.95|5354.95|5354.95|5354.95|5354.95|5354.95|5354.95|0
1631021770000|2021-09-07 13:36:10|5356.01|5356.01|5356.37|5356.37|5356.37|5356.37|5356.01|5356.01|0
1631021790000|2021-09-07 13:36:30|5356.72|5356.72|5356.37|5356.37|5357.08|5357.08|5356.37|5356.37|0
1631021800000|2021-09-07 13:36:40|5357.08|5357.08|5356.96|5356.96|5357.32|5357.32|5356.96|5356.96|0
1631021810000|2021-09-07 13:36:50|5356.72|5356.72|5356.72|5356.72|5356.72|5356.72|5356.72|5356.72|0
1631021820000|2021-09-07 13:37:00|5355.3|5355.3|5353.42|5353.42|5355.3|5355.3|5353.42|5353.42|0
1631021830000|2021-09-07 13:37:10|5353.14|5353.14|5352.43|5352.43|5353.14|5353.14|5352.43|5352.43|0
1631021850000|2021-09-07 13:37:30|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|5353.14|0
1631021860000|2021-09-07 13:37:40|5353.85|5353.85|5353.85|5353.85|5353.85|5353.85|5353.85|5353.85|0
1631021880000|2021-09-07 13:38:00|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|0
1631021890000|2021-09-07 13:38:10|5353.96|5353.96|5353.96|5353.96|5353.96|5353.96|5353.96|5353.96|0
1631021910000|2021-09-07 13:38:30|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|0
1631021920000|2021-09-07 13:38:40|5353.61|5353.61|5353.61|5353.61|5353.61|5353.61|5353.61|5353.61|0
1631021940000|2021-09-07 13:39:00|5353.84|5353.84|5353.49|5353.49|5353.84|5353.84|5353.49|5353.49|0
1631021950000|2021-09-07 13:39:10|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|0
1631021970000|2021-09-07 13:39:30|5354.12|5354.12|5353.77|5353.77|5354.12|5354.12|5353.77|5353.77|0
1631021990000|2021-09-07 13:39:50|5354.12|5354.12|5354.48|5354.48|5354.48|5354.48|5354.12|5354.12|0
1631022000000|2021-09-07 13:40:00|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|0
1631022010000|2021-09-07 13:40:10|5354.83|5354.83|5354.83|5354.83|5354.83|5354.83|5354.83|5354.83|0
1631022020000|2021-09-07 13:40:20|5354.12|5354.12|5353.77|5353.77|5354.12|5354.12|5353.77|5353.77|0
1631022030000|2021-09-07 13:40:30|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|5353.06|0
1631022040000|2021-09-07 13:40:40|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|5352.7|0
1631022090000|2021-09-07 13:41:30|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|0
1631022110000|2021-09-07 13:41:50|5353.53|5353.53|5354.6|5354.6|5354.84|5354.84|5353.53|5353.53|0
1631022120000|2021-09-07 13:42:00|5354.24|5354.24|5354.01|5354.01|5354.24|5354.24|5354.01|5354.01|0
1631022150000|2021-09-07 13:42:30|5353.65|5353.65|5354.01|5354.01|5354.01|5354.01|5353.65|5353.65|0
1631022160000|2021-09-07 13:42:40|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|5354.36|0
1631022170000|2021-09-07 13:42:50|5354.72|5354.72|5354.72|5354.72|5354.72|5354.72|5354.72|5354.72|0
1631022180000|2021-09-07 13:43:00|5355.42|5355.42|5356.01|5356.01|5356.13|5356.13|5355.42|5355.42|0
1631022200000|2021-09-07 13:43:20|5356.25|5356.25|5356.25|5356.25|5356.25|5356.25|5356.25|5356.25|0
1631022230000|2021-09-07 13:43:50|5355.89|5355.89|5354.95|5354.95|5355.89|5355.89|5354.95|5354.95|0
1631022240000|2021-09-07 13:44:00|5354.59|5354.59|5354.95|5354.95|5354.95|5354.95|5354.59|5354.59|0
1631022270000|2021-09-07 13:44:30|5355.3|5355.3|5355.3|5355.3|5355.3|5355.3|5355.3|5355.3|0
1631022280000|2021-09-07 13:44:40|5355.66|5355.66|5355.54|5355.54|5355.66|5355.66|5355.54|5355.54|0
1631022290000|2021-09-07 13:44:50|5355.18|5355.18|5355.54|5355.54|5355.54|5355.54|5355.18|5355.18|0
1631022300000|2021-09-07 13:45:00|5355.18|5355.18|5354.47|5354.47|5355.18|5355.18|5354.47|5354.47|0
1631022310000|2021-09-07 13:45:10|5354.12|5354.12|5353.2|5353.2|5354.12|5354.12|5353.2|5353.2|0
1631022320000|2021-09-07 13:45:20|5351.78|5351.78|5351.02|5351.02|5351.78|5351.78|5351.02|5351.02|0
1631022330000|2021-09-07 13:45:30|5349.96|5349.96|5350.67|5350.67|5350.67|5350.67|5349.96|5349.96|0
1631022340000|2021-09-07 13:45:40|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|0
1631022390000|2021-09-07 13:46:30|5350.67|5350.67|5350.67|5350.67|5350.67|5350.67|5350.67|5350.67|0
1631022410000|2021-09-07 13:46:50|5350.78|5350.78|5350.78|5350.78|5350.78|5350.78|5350.78|5350.78|0
1631022420000|2021-09-07 13:47:00|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|5350.43|0
1631022430000|2021-09-07 13:47:10|5349.96|5349.96|5349.96|5349.96|5350.31|5350.31|5349.96|5349.96|0
1631022440000|2021-09-07 13:47:20|5348.32|5348.32|5347.04|5347.04|5348.32|5348.32|5347.04|5347.04|0
1631022450000|2021-09-07 13:47:30|5347.38|5347.38|5348.78|5348.78|5348.78|5348.78|5347.38|5347.38|0
1631022460000|2021-09-07 13:47:40|5349.49|5349.49|5349.49|5349.49|5349.49|5349.49|5349.49|5349.49|0
1631022480000|2021-09-07 13:48:00|5349.85|5349.85|5350.78|5350.78|5350.78|5350.78|5349.85|5349.85|0
1631022500000|2021-09-07 13:48:20|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|0
1631022540000|2021-09-07 13:49:00|5351.38|5351.38|5351.38|5351.38|5351.38|5351.38|5351.38|5351.38|0
1631022550000|2021-09-07 13:49:10|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|5351.02|0
1631022570000|2021-09-07 13:49:30|5350.67|5350.67|5350.67|5350.67|5350.67|5350.67|5350.67|5350.67|0
1631022580000|2021-09-07 13:49:40|5350.31|5350.31|5350.31|5350.31|5350.31|5350.31|5350.31|5350.31|0
1631022600000|2021-09-07 13:50:00|5350.19|5350.19|5349.6|5349.6|5350.19|5350.19|5349.6|5349.6|0
1631022610000|2021-09-07 13:50:10|5348.89|5348.89|5348.03|5348.03|5348.89|5348.89|5348.03|5348.03|0
1631022620000|2021-09-07 13:50:20|5348.38|5348.38|5349.09|5349.09|5349.09|5349.09|5348.38|5348.38|0
1631022630000|2021-09-07 13:50:30|5348.74|5348.74|5348.74|5348.74|5348.74|5348.74|5348.74|5348.74|0
1631022640000|2021-09-07 13:50:40|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|5348.38|0
1631022650000|2021-09-07 13:50:50|5348.03|5348.03|5347.69|5347.69|5348.03|5348.03|5347.69|5347.69|0
1631022670000|2021-09-07 13:51:10|5346.98|5346.98|5346.39|5346.39|5346.98|5346.98|5346.27|5346.27|0
1631022680000|2021-09-07 13:51:20|5347.45|5347.45|5347.81|5347.81|5347.81|5347.81|5347.45|5347.45|0
1631022690000|2021-09-07 13:51:30|5348.52|5348.52|5348.62|5348.62|5348.62|5348.62|5348.52|5348.52|0
1631022710000|2021-09-07 13:51:50|5349.33|5349.33|5349.68|5349.68|5349.68|5349.68|5349.33|5349.33|0
1631022720000|2021-09-07 13:52:00|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|5349.8|0
1631022740000|2021-09-07 13:52:20|5350.08|5350.08|5350.79|5350.79|5350.79|5350.79|5350.08|5350.08|0
1631022750000|2021-09-07 13:52:30|5350.44|5350.44|5350.44|5350.44|5350.44|5350.44|5350.44|5350.44|0
1631022760000|2021-09-07 13:52:40|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|0
1631022770000|2021-09-07 13:52:50|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|0
1631022780000|2021-09-07 13:53:00|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|0
1631022790000|2021-09-07 13:53:10|5351.86|5351.86|5352.09|5352.09|5352.09|5352.09|5351.86|5351.86|0
1631022820000|2021-09-07 13:53:40|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|0
1631022850000|2021-09-07 13:54:10|5351.86|5351.86|5351.62|5351.62|5351.86|5351.86|5351.62|5351.62|0
1631022860000|2021-09-07 13:54:20|5351.5|5351.5|5351.15|5351.15|5351.5|5351.5|5351.15|5351.15|0
1631022890000|2021-09-07 13:54:50|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|0
1631022900000|2021-09-07 13:55:00|5350.08|5350.08|5348.67|5348.67|5350.08|5350.08|5348.67|5348.67|0
1631022910000|2021-09-07 13:55:10|5348.43|5348.43|5348.32|5348.32|5348.43|5348.43|5348.32|5348.32|0
1631022940000|2021-09-07 13:55:40|5347.96|5347.96|5347.96|5347.96|5347.96|5347.96|5347.61|5347.61|0
1631022950000|2021-09-07 13:55:50|5348.32|5348.32|5349.03|5349.03|5349.03|5349.03|5348.32|5348.32|0
1631022970000|2021-09-07 13:56:10|5348.67|5348.67|5348.67|5348.67|5348.67|5348.67|5348.67|5348.67|0
1631022990000|2021-09-07 13:56:30|5348.79|5348.79|5348.79|5348.79|5348.79|5348.79|5348.79|5348.79|0
1631023000000|2021-09-07 13:56:40|5348.44|5348.44|5348.44|5348.44|5348.44|5348.44|5348.44|5348.44|0
1631023010000|2021-09-07 13:56:50|5348.08|5348.08|5347.85|5347.85|5348.08|5348.08|5347.85|5347.85|0
1631023020000|2021-09-07 13:57:00|5347.14|5347.14|5347.14|5347.14|5347.14|5347.14|5347.14|5347.14|0
1631023030000|2021-09-07 13:57:10|5347.49|5347.49|5347.85|5347.85|5347.85|5347.85|5347.49|5347.49|0
1631023040000|2021-09-07 13:57:20|5348.56|5348.56|5348.56|5348.56|5348.56|5348.56|5348.56|5348.56|0
1631023070000|2021-09-07 13:57:50|5349.27|5349.27|5349.62|5349.62|5349.62|5349.62|5349.27|5349.27|0
1631023080000|2021-09-07 13:58:00|5349.86|5349.86|5350.57|5350.57|5350.57|5350.57|5349.86|5349.86|0
1631023090000|2021-09-07 13:58:10|5350.21|5350.21|5349.5|5349.5|5350.21|5350.21|5349.5|5349.5|0
1631023110000|2021-09-07 13:58:30|5349.38|5349.38|5349.5|5349.5|5349.86|5349.86|5349.38|5349.38|0
1631023130000|2021-09-07 13:58:50|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|5349.86|0
1631023140000|2021-09-07 13:59:00|5350.21|5350.21|5350.57|5350.57|5350.57|5350.57|5350.21|5350.21|0
1631023150000|2021-09-07 13:59:10|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|5351.28|0
1631023180000|2021-09-07 13:59:40|5350.57|5350.57|5351.28|5351.28|5351.28|5351.28|5350.57|5350.57|0
1631023190000|2021-09-07 13:59:50|5352.34|5352.34|5352.58|5352.58|5352.58|5352.58|5352.34|5352.34|0
1631023200000|2021-09-07 14:00:00|5352.92|5352.92|5353.39|5353.39|5353.39|5353.39|5352.92|5352.92|0
1631023230000|2021-09-07 14:00:30|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|0
1631023260000|2021-09-07 14:01:00|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1631023270000|2021-09-07 14:01:10|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|0
1631023280000|2021-09-07 14:01:20|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|0
1631023300000|2021-09-07 14:01:40|5355.17|5355.17|5354.81|5354.81|5355.17|5355.17|5354.81|5354.81|0
1631023330000|2021-09-07 14:02:10|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|5355.05|0
1631023340000|2021-09-07 14:02:20|5355.76|5355.76|5356.12|5356.12|5356.12|5356.12|5355.76|5355.76|0
1631023370000|2021-09-07 14:02:50|5355.76|5355.76|5355.05|5355.05|5355.76|5355.76|5355.05|5355.05|0
1631023380000|2021-09-07 14:03:00|5354.7|5354.7|5354.46|5354.46|5354.7|5354.7|5354.46|5354.46|0
1631023390000|2021-09-07 14:03:10|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.39|5353.39|0
1631023440000|2021-09-07 14:04:00|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|5354.1|0
1631023450000|2021-09-07 14:04:10|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|0
1631023460000|2021-09-07 14:04:20|5353.39|5353.39|5353.75|5353.75|5353.75|5353.75|5353.39|5353.39|0
1631023470000|2021-09-07 14:04:30|5353.39|5353.39|5353.75|5353.75|5354.1|5354.1|5353.39|5353.39|0
1631023500000|2021-09-07 14:05:00|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1631023510000|2021-09-07 14:05:10|5353.75|5353.75|5354.1|5354.1|5354.1|5354.1|5353.75|5353.75|0
1631023550000|2021-09-07 14:05:50|5353.99|5353.99|5353.63|5353.63|5353.99|5353.99|5353.63|5353.63|0
1631023560000|2021-09-07 14:06:00|5353.99|5353.99|5354.34|5354.34|5354.34|5354.34|5353.99|5353.99|0
1631023570000|2021-09-07 14:06:10|5354.58|5354.58|5354.94|5354.94|5354.94|5354.94|5354.58|5354.58|0
1631023580000|2021-09-07 14:06:20|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|5355.29|0
1631023590000|2021-09-07 14:06:30|5355.17|5355.17|5354.58|5354.58|5355.17|5355.17|5354.58|5354.58|0
1631023600000|2021-09-07 14:06:40|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|0
1631023610000|2021-09-07 14:06:50|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|5353.87|0
1631023620000|2021-09-07 14:07:00|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|5353.75|0
1631023640000|2021-09-07 14:07:20|5354.11|5354.11|5354.82|5354.82|5354.82|5354.82|5354.11|5354.11|0
1631023650000|2021-09-07 14:07:30|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|0
1631023680000|2021-09-07 14:08:00|5354.48|5354.48|5354.46|5354.46|5354.82|5354.82|5354.11|5354.11|0
1631023700000|2021-09-07 14:08:20|5354.82|5354.82|5354.82|5354.82|5354.82|5354.82|5354.82|5354.82|0
1631023750000|2021-09-07 14:09:10|5354.7|5354.7|5354.7|5354.7|5354.7|5354.7|5354.7|5354.7|0
1631023780000|2021-09-07 14:09:40|5355.05|5355.05|5354.71|5354.71|5355.05|5355.05|5354.71|5354.71|0
1631023790000|2021-09-07 14:09:50|5355.07|5355.07|5354.95|5354.95|5355.07|5355.07|5354.95|5354.95|0
1631023800000|2021-09-07 14:10:00|5354.24|5354.24|5352.82|5352.82|5354.24|5354.24|5352.82|5352.82|0
1631023810000|2021-09-07 14:10:10|5353.17|5353.17|5352.58|5352.58|5353.17|5353.17|5352.58|5352.58|0
1631023820000|2021-09-07 14:10:20|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|5352.94|0
1631023830000|2021-09-07 14:10:30|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1631023870000|2021-09-07 14:11:10|5352.23|5352.23|5351.94|5351.94|5352.23|5352.23|5351.94|5351.94|0
1631023880000|2021-09-07 14:11:20|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|5351.71|0
1631023890000|2021-09-07 14:11:30|5351.35|5351.35|5351.71|5351.71|5351.71|5351.71|5351.35|5351.35|0
1631023900000|2021-09-07 14:11:40|5350.29|5350.29|5350.64|5350.64|5350.64|5350.64|5349.58|5349.58|0
1631023920000|2021-09-07 14:12:00|5349.93|5349.93|5349.93|5349.93|5349.93|5349.93|5349.93|5349.93|0
1631023930000|2021-09-07 14:12:10|5350.29|5350.29|5350.29|5350.29|5350.29|5350.29|5350.29|5350.29|0
1631023970000|2021-09-07 14:12:50|5349.93|5349.93|5349.59|5349.59|5349.93|5349.93|5349.59|5349.59|0
1631023990000|2021-09-07 14:13:10|5348.88|5348.88|5348.52|5348.52|5348.88|5348.88|5348.52|5348.52|0
1631024010000|2021-09-07 14:13:30|5349.23|5349.23|5349.59|5349.59|5349.59|5349.59|5349.23|5349.23|0
1631024020000|2021-09-07 14:13:40|5349.94|5349.94|5349.59|5349.59|5349.94|5349.94|5349.59|5349.59|0
1631024030000|2021-09-07 14:13:50|5349.94|5349.94|5348.89|5348.89|5349.94|5349.94|5348.89|5348.89|0
1631024040000|2021-09-07 14:14:00|5348.54|5348.54|5348.88|5348.88|5348.88|5348.88|5348.54|5348.54|0
1631024070000|2021-09-07 14:14:30|5349.94|5349.94|5349.94|5349.94|5349.94|5349.94|5349.94|5349.94|0
1631024080000|2021-09-07 14:14:40|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|5350.18|0
1631024090000|2021-09-07 14:14:50|5350.54|5350.54|5350.26|5350.26|5350.54|5350.54|5350.26|5350.26|0
1631024100000|2021-09-07 14:15:00|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|5349.9|0
1631024110000|2021-09-07 14:15:10|5349.55|5349.55|5347.9|5347.9|5349.55|5349.55|5347.9|5347.9|0
1631024120000|2021-09-07 14:15:20|5347.55|5347.55|5347.55|5347.55|5347.55|5347.55|5347.55|5347.55|0
1631024140000|2021-09-07 14:15:40|5347.9|5347.9|5348.26|5348.26|5348.26|5348.26|5347.9|5347.9|0
1631024150000|2021-09-07 14:15:50|5348.97|5348.97|5348.97|5348.97|5348.97|5348.97|5348.97|5348.97|0
1631024180000|2021-09-07 14:16:20|5349.21|5349.21|5349.21|5349.21|5349.21|5349.21|5349.21|5349.21|0
1631024210000|2021-09-07 14:16:50|5349.56|5349.56|5350.27|5350.27|5350.27|5350.27|5349.56|5349.56|0
1631024220000|2021-09-07 14:17:00|5350.51|5350.51|5350.86|5350.86|5350.86|5350.86|5350.51|5350.51|0
1631024240000|2021-09-07 14:17:20|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|5350.74|0
1631024250000|2021-09-07 14:17:30|5351.03|5351.03|5351.5|5351.5|5351.5|5351.5|5351.03|5351.03|0
1631024260000|2021-09-07 14:17:40|5351.26|5351.26|5353.02|5353.02|5353.02|5353.02|5351.26|5351.26|0
1631024270000|2021-09-07 14:17:50|5353.14|5353.14|5352.27|5352.27|5353.26|5353.26|5352.27|5352.27|0
1631024280000|2021-09-07 14:18:00|5352.55|5352.55|5352.66|5352.66|5352.66|5352.66|5352.55|5352.55|0
1631024290000|2021-09-07 14:18:10|5352.9|5352.9|5352.9|5352.9|5352.9|5352.9|5352.9|5352.9|0
1631024310000|2021-09-07 14:18:30|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|5352.62|0
1631024330000|2021-09-07 14:18:50|5352.9|5352.9|5352.54|5352.54|5352.9|5352.9|5352.54|5352.54|0
1631024340000|2021-09-07 14:19:00|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|0
1631024350000|2021-09-07 14:19:10|5352.71|5352.71|5353.06|5353.06|5353.06|5353.06|5352.71|5352.71|0
1631024360000|2021-09-07 14:19:20|5352.71|5352.71|5352.36|5352.36|5352.71|5352.71|5352.36|5352.36|0
1631024370000|2021-09-07 14:19:30|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|5352.71|0
1631024380000|2021-09-07 14:19:40|5353.07|5353.07|5353.3|5353.3|5353.3|5353.3|5353.07|5353.07|0
1631024390000|2021-09-07 14:19:50|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|0
1631024400000|2021-09-07 14:20:00|5353.38|5353.38|5353.02|5353.02|5353.38|5353.38|5353.02|5353.02|0
1631024420000|2021-09-07 14:20:20|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|0
1631024440000|2021-09-07 14:20:40|5351.72|5351.72|5351.48|5351.48|5351.72|5351.72|5351.48|5351.48|0
1631024460000|2021-09-07 14:21:00|5351.13|5351.13|5350.77|5350.77|5351.13|5351.13|5350.77|5350.77|0
1631024490000|2021-09-07 14:21:30|5351.48|5351.48|5351.84|5351.84|5351.84|5351.84|5351.48|5351.48|0
1631024520000|2021-09-07 14:22:00|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|0
1631024530000|2021-09-07 14:22:10|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|5350.79|0
1631024540000|2021-09-07 14:22:20|5350.23|5350.23|5349.52|5349.52|5350.23|5350.23|5349.52|5349.52|0
1631024570000|2021-09-07 14:22:50|5349.16|5349.16|5349.16|5349.16|5349.16|5349.16|5349.16|5349.16|0
1631024590000|2021-09-07 14:23:10|5349.87|5349.87|5350.23|5350.23|5350.23|5350.23|5349.87|5349.87|0
1631024620000|2021-09-07 14:23:40|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|5349.99|0
1631024630000|2021-09-07 14:23:50|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|0
1631024640000|2021-09-07 14:24:00|5349.29|5349.29|5349.29|5349.29|5349.29|5349.29|5349.29|5349.29|0
1631024670000|2021-09-07 14:24:30|5349.65|5349.65|5350|5350|5350|5350|5349.65|5349.65|0
1631024700000|2021-09-07 14:25:00|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|0
1631024710000|2021-09-07 14:25:10|5349.06|5349.06|5348.83|5348.83|5349.06|5349.06|5348.83|5348.83|0
1631024720000|2021-09-07 14:25:20|5348.59|5348.59|5348.59|5348.59|5348.59|5348.59|5348.59|5348.59|0
1631024740000|2021-09-07 14:25:40|5348.31|5348.31|5347.96|5347.96|5348.31|5348.31|5347.96|5347.96|0
1631024750000|2021-09-07 14:25:50|5347.6|5347.6|5347.6|5347.6|5347.6|5347.6|5347.6|5347.6|0
1631024760000|2021-09-07 14:26:00|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|0
1631024790000|2021-09-07 14:26:30|5348.3|5348.3|5348.65|5348.65|5348.65|5348.65|5348.3|5348.3|0
1631024800000|2021-09-07 14:26:40|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|5348.42|0
1631024810000|2021-09-07 14:26:50|5348.77|5348.77|5349.13|5349.13|5349.13|5349.13|5348.77|5348.77|0
1631024830000|2021-09-07 14:27:10|5349.01|5349.01|5349.01|5349.01|5349.01|5349.01|5349.01|5349.01|0
1631024860000|2021-09-07 14:27:40|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|5348.89|0
1631024870000|2021-09-07 14:27:50|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|0
1631024880000|2021-09-07 14:28:00|5348.18|5348.18|5348.18|5348.18|5348.18|5348.18|5348.18|5348.18|0
1631024890000|2021-09-07 14:28:10|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|5348.54|0
1631024900000|2021-09-07 14:28:20|5348.18|5348.18|5348.3|5348.3|5348.3|5348.3|5348.18|5348.18|0
1631024910000|2021-09-07 14:28:30|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|5347.94|0
1631024920000|2021-09-07 14:28:40|5347.23|5347.23|5347.23|5347.23|5347.23|5347.23|5347.23|5347.23|0
1631024930000|2021-09-07 14:28:50|5346.89|5346.89|5347.72|5347.72|5347.72|5347.72|5346.89|5346.89|0
1631024940000|2021-09-07 14:29:00|5347.84|5347.84|5348.47|5348.47|5348.47|5348.47|5347.84|5347.84|0
1631024960000|2021-09-07 14:29:20|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|0
1631024970000|2021-09-07 14:29:30|5349.17|5349.17|5349.17|5349.17|5349.17|5349.17|5349.17|5349.17|0
1631024990000|2021-09-07 14:29:50|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|5348.81|0
1631025010000|2021-09-07 14:30:10|5348.1|5348.1|5348.1|5348.1|5348.46|5348.46|5347.75|5347.75|0
1631025020000|2021-09-07 14:30:20|5348.46|5348.46|5348.46|5348.46|5348.46|5348.46|5348.46|5348.46|0
1631025030000|2021-09-07 14:30:30|5349.17|5349.17|5349.17|5349.17|5349.17|5349.17|5349.17|5349.17|0
1631025060000|2021-09-07 14:31:00|5349.52|5349.52|5351.17|5351.17|5351.17|5351.17|5349.52|5349.52|0
1631025080000|2021-09-07 14:31:20|5351.52|5351.52|5350.81|5350.81|5351.52|5351.52|5350.81|5350.81|0
1631025090000|2021-09-07 14:31:30|5350.34|5350.34|5350.7|5350.7|5350.7|5350.7|5350.34|5350.34|0
1631025100000|2021-09-07 14:31:40|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|0
1631025110000|2021-09-07 14:31:50|5351.29|5351.29|5351.64|5351.64|5352|5352|5351.29|5351.29|0
1631025130000|2021-09-07 14:32:10|5351.29|5351.29|5351.64|5351.64|5351.64|5351.64|5351.29|5351.29|0
1631025140000|2021-09-07 14:32:20|5352|5352|5352|5352|5352|5352|5352|5352|0
1631025160000|2021-09-07 14:32:40|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|5351.64|0
1631025200000|2021-09-07 14:33:20|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|5351.88|0
1631025210000|2021-09-07 14:33:30|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|5352.59|0
1631025220000|2021-09-07 14:33:40|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|5352.93|0
1631025230000|2021-09-07 14:33:50|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|5352.22|0
1631025250000|2021-09-07 14:34:10|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|5352.11|0
1631025280000|2021-09-07 14:34:40|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|0
1631025300000|2021-09-07 14:35:00|5352.94|5352.94|5353.8|5353.8|5353.8|5353.8|5352.58|5352.58|0
1631025310000|2021-09-07 14:35:10|5354.15|5354.15|5354.15|5354.15|5354.15|5354.15|5354.15|5354.15|0
1631025320000|2021-09-07 14:35:20|5353.44|5353.44|5353.8|5353.8|5353.8|5353.8|5353.44|5353.44|0
1631025330000|2021-09-07 14:35:30|5354.08|5354.08|5354.08|5354.08|5354.08|5354.08|5354.08|5354.08|0
1631025360000|2021-09-07 14:36:00|5353.72|5353.72|5353.01|5353.01|5353.72|5353.72|5353.01|5353.01|0
1631025370000|2021-09-07 14:36:10|5352.66|5352.66|5353.01|5353.01|5353.01|5353.01|5352.66|5352.66|0
1631025380000|2021-09-07 14:36:20|5353.13|5353.13|5353.01|5353.01|5353.13|5353.13|5353.01|5353.01|0
1631025390000|2021-09-07 14:36:30|5352.89|5352.89|5352.89|5352.89|5352.89|5352.89|5352.89|5352.89|0
1631025400000|2021-09-07 14:36:40|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|0
1631025410000|2021-09-07 14:36:50|5352.89|5352.89|5352.89|5352.89|5352.89|5352.89|5352.89|5352.89|0
1631025420000|2021-09-07 14:37:00|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|0
1631025440000|2021-09-07 14:37:20|5352.44|5352.44|5352.44|5352.44|5352.44|5352.44|5352.44|5352.44|0
1631025460000|2021-09-07 14:37:40|5352.79|5352.79|5353.15|5353.15|5353.15|5353.15|5352.79|5352.79|0
1631025470000|2021-09-07 14:37:50|5353.26|5353.26|5352.98|5352.98|5353.26|5353.26|5352.98|5352.98|0
1631025480000|2021-09-07 14:38:00|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|0
1631025500000|2021-09-07 14:38:20|5353.97|5353.97|5353.97|5353.97|5353.97|5353.97|5353.62|5353.62|0
1631025510000|2021-09-07 14:38:30|5353.62|5353.62|5352.32|5352.32|5353.62|5353.62|5352.32|5352.32|0
1631025520000|2021-09-07 14:38:40|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|0
1631025540000|2021-09-07 14:39:00|5351.37|5351.37|5351.96|5351.96|5351.96|5351.96|5351.37|5351.37|0
1631025550000|2021-09-07 14:39:10|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|0
1631025560000|2021-09-07 14:39:20|5351.96|5351.96|5352.31|5352.31|5352.31|5352.31|5351.96|5351.96|0
1631025570000|2021-09-07 14:39:30|5352.55|5352.55|5352.55|5352.55|5352.55|5352.55|5352.55|5352.55|0
1631025580000|2021-09-07 14:39:40|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|5353.26|0
1631025600000|2021-09-07 14:40:00|5353.14|5353.14|5353.5|5353.5|5353.5|5353.5|5353.14|5353.14|0
1631025610000|2021-09-07 14:40:10|5353.74|5353.74|5354.08|5354.08|5354.08|5354.08|5353.74|5353.74|0
1631025630000|2021-09-07 14:40:30|5353.72|5353.72|5353.37|5353.37|5353.72|5353.72|5353.37|5353.37|0
1631025660000|2021-09-07 14:41:00|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|0
1631025680000|2021-09-07 14:41:20|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|0
1631025690000|2021-09-07 14:41:30|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|0
1631025710000|2021-09-07 14:41:50|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|5352.66|0
1631025720000|2021-09-07 14:42:00|5352.3|5352.3|5352.06|5352.06|5352.3|5352.3|5352.06|5352.06|0
1631025740000|2021-09-07 14:42:20|5351.71|5351.71|5352.06|5352.06|5352.06|5352.06|5351.71|5351.71|0
1631025760000|2021-09-07 14:42:40|5352.3|5352.3|5351.67|5351.67|5352.3|5352.3|5351.67|5351.67|0
1631025770000|2021-09-07 14:42:50|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|5352.02|0
1631025870000|2021-09-07 14:44:30|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|5352.38|0
1631025890000|2021-09-07 14:44:50|5352.1|5352.1|5352.1|5352.1|5352.1|5352.1|5352.1|5352.1|0
1631025920000|2021-09-07 14:45:20|5352.21|5352.21|5352.21|5352.21|5352.21|5352.21|5352.21|5352.21|0
1631025940000|2021-09-07 14:45:40|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|0
1631025950000|2021-09-07 14:45:50|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|5351.15|0
1631025960000|2021-09-07 14:46:00|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|5351.5|0
1631026000000|2021-09-07 14:46:40|5351.39|5351.39|5351.39|5351.39|5351.39|5351.39|5351.39|5351.39|0
1631026060000|2021-09-07 14:47:40|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|5351.74|0
1631026120000|2021-09-07 14:48:40|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|0
1631026150000|2021-09-07 14:49:10|5351.27|5351.27|5351.62|5351.62|5351.62|5351.62|5351.27|5351.27|0
1631026170000|2021-09-07 14:49:30|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|0
1631026220000|2021-09-07 14:50:20|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|5351.62|0
1631026230000|2021-09-07 14:50:30|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|5351.98|0
1631026240000|2021-09-07 14:50:40|5352.33|5352.33|5352.33|5352.33|5352.33|5352.33|5352.33|5352.33|0
1631026250000|2021-09-07 14:50:50|5353.04|5353.04|5354.33|5354.33|5354.33|5354.33|5353.04|5353.04|0
1631026260000|2021-09-07 14:51:00|5353.98|5353.98|5353.9|5353.9|5353.98|5353.98|5353.27|5353.27|0
1631026270000|2021-09-07 14:51:10|5353.55|5353.55|5354.23|5354.23|5354.23|5354.23|5353.19|5353.19|0
1631026280000|2021-09-07 14:51:20|5355.18|5355.18|5355.81|5355.81|5355.81|5355.81|5355.1|5355.1|0
1631026290000|2021-09-07 14:51:30|5355.46|5355.46|5355.46|5355.46|5355.46|5355.46|5355.46|5355.46|0
1631026300000|2021-09-07 14:51:40|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.34|5355.34|0
1631026310000|2021-09-07 14:51:50|5355.34|5355.34|5355.34|5355.34|5355.34|5355.34|5355.34|5355.34|0
1631026320000|2021-09-07 14:52:00|5354.99|5354.99|5354.75|5354.75|5354.99|5354.99|5354.75|5354.75|0
1631026340000|2021-09-07 14:52:20|5354.39|5354.39|5354.39|5354.39|5354.39|5354.39|5354.39|5354.39|0
1631026350000|2021-09-07 14:52:30|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|5354.04|0
1631026360000|2021-09-07 14:52:40|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1631026370000|2021-09-07 14:52:50|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|5353.64|0
1631026390000|2021-09-07 14:53:10|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|0
1631026400000|2021-09-07 14:53:20|5352.93|5352.93|5352.58|5352.58|5352.93|5352.93|5352.58|5352.58|0
1631026410000|2021-09-07 14:53:30|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|0
1631026420000|2021-09-07 14:53:40|5352.22|5352.22|5353.29|5353.29|5353.29|5353.29|5352.22|5352.22|0
1631026430000|2021-09-07 14:53:50|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|0
1631026450000|2021-09-07 14:54:10|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1631026470000|2021-09-07 14:54:30|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|5354.63|0
1631026500000|2021-09-07 14:55:00|5354.28|5354.28|5353.94|5353.94|5354.28|5354.28|5353.94|5353.94|0
1631026510000|2021-09-07 14:55:10|5353.7|5353.7|5353.34|5353.34|5353.7|5353.7|5353.34|5353.34|0
1631026520000|2021-09-07 14:55:20|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|0
1631026530000|2021-09-07 14:55:30|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|5352.39|0
1631026540000|2021-09-07 14:55:40|5352.04|5352.04|5352.04|5352.04|5352.04|5352.04|5352.04|5352.04|0
1631026560000|2021-09-07 14:56:00|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|5352.16|0
1631026570000|2021-09-07 14:56:10|5351.44|5351.44|5352.27|5352.27|5352.27|5352.27|5351.44|5351.44|0
1631026580000|2021-09-07 14:56:20|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|5351.92|0
1631026590000|2021-09-07 14:56:30|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|5351.56|0
1631026600000|2021-09-07 14:56:40|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|5351.21|0
1631026610000|2021-09-07 14:56:50|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|5350.93|0
1631026630000|2021-09-07 14:57:10|5351.28|5351.28|5351.99|5351.99|5351.99|5351.99|5351.28|5351.28|0
1631026640000|2021-09-07 14:57:20|5352.11|5352.11|5352.23|5352.23|5352.23|5352.23|5352.11|5352.11|0
1631026650000|2021-09-07 14:57:30|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1631026660000|2021-09-07 14:57:40|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|5352.82|0
1631026710000|2021-09-07 14:58:30|5353.89|5353.89|5353.53|5353.53|5353.89|5353.89|5353.53|5353.53|0
1631026720000|2021-09-07 14:58:40|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|5353.29|0
1631026730000|2021-09-07 14:58:50|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|0
1631026760000|2021-09-07 14:59:20|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|0
1631026770000|2021-09-07 14:59:30|5353.13|5353.13|5353.48|5353.48|5353.48|5353.48|5353.13|5353.13|0
1631026780000|2021-09-07 14:59:40|5353.84|5353.84|5355.51|5355.51|5355.51|5355.51|5353.84|5353.84|0
1631026790000|2021-09-07 14:59:50|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|5355.75|0
1631026810000|2021-09-07 15:00:10|5356.1|5356.1|5356.1|5356.1|5356.22|5356.22|5356.1|5356.1|0
1631026820000|2021-09-07 15:00:20|5355.75|5355.75|5355.04|5355.04|5355.75|5355.75|5355.04|5355.04|0
1631026830000|2021-09-07 15:00:30|5354.46|5354.46|5354.12|5354.12|5354.46|5354.46|5354.12|5354.12|0
1631026840000|2021-09-07 15:00:40|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|0
1631026850000|2021-09-07 15:00:50|5354.18|5354.18|5354.18|5354.18|5354.18|5354.18|5354.18|5354.18|0
1631026880000|2021-09-07 15:01:20|5353.82|5353.82|5353.82|5353.82|5353.82|5353.82|5353.82|5353.82|0
1631026930000|2021-09-07 15:02:10|5354.18|5354.18|5354.53|5354.53|5354.53|5354.53|5354.18|5354.18|0
1631026940000|2021-09-07 15:02:20|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|5354.65|0
1631027010000|2021-09-07 15:03:30|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|5354.41|0
1631027020000|2021-09-07 15:03:40|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|5354.06|0
1631027070000|2021-09-07 15:04:30|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|0
1631027080000|2021-09-07 15:04:40|5354.07|5354.07|5354.07|5354.07|5354.07|5354.07|5354.07|5354.07|0
1631027100000|2021-09-07 15:05:00|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|5353.72|0
1631027130000|2021-09-07 15:05:30|5353.36|5353.36|5354.58|5354.58|5354.58|5354.58|5353.36|5353.36|0
1631027150000|2021-09-07 15:05:50|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|0
1631027170000|2021-09-07 15:06:10|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|5354.58|0
1631027200000|2021-09-07 15:06:40|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|5354.93|0
1631027230000|2021-09-07 15:07:10|5355.17|5355.17|5356.12|5356.12|5356.12|5356.12|5355.17|5355.17|0
1631027240000|2021-09-07 15:07:20|5356.24|5356.24|5356.35|5356.35|5356.35|5356.35|5356.24|5356.24|0
1631027270000|2021-09-07 15:07:50|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|0
1631027290000|2021-09-07 15:08:10|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|5357.06|0
1631027400000|2021-09-07 15:10:00|5357.41|5357.41|5357.69|5357.69|5357.69|5357.69|5357.41|5357.41|0
1631027410000|2021-09-07 15:10:10|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1631027430000|2021-09-07 15:10:30|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|5357.57|0
1631027440000|2021-09-07 15:10:40|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|5357.92|0
1631027500000|2021-09-07 15:11:40|5358.28|5358.28|5358.28|5358.28|5358.28|5358.28|5358.28|5358.28|0
1631027520000|2021-09-07 15:12:00|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|0
1631027530000|2021-09-07 15:12:10|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|0
1631027610000|2021-09-07 15:13:30|5358.55|5358.55|5358.9|5358.9|5358.9|5358.9|5358.55|5358.55|0
1631027620000|2021-09-07 15:13:40|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|0
1631027630000|2021-09-07 15:13:50|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|5358.27|0
1631027640000|2021-09-07 15:14:00|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|5358.62|0
1631027650000|2021-09-07 15:14:10|5358.27|5358.27|5358.15|5358.15|5358.27|5358.27|5358.15|5358.15|0
1631027700000|2021-09-07 15:15:00|5357.79|5357.79|5357.79|5357.79|5357.79|5357.79|5357.79|5357.79|0
1631027710000|2021-09-07 15:15:10|5357.44|5357.44|5357.44|5357.44|5357.44|5357.44|5357.44|5357.44|0
1631027730000|2021-09-07 15:15:30|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|0
1631027740000|2021-09-07 15:15:40|5356.37|5356.37|5356.73|5356.73|5356.73|5356.73|5356.37|5356.37|0
1631027770000|2021-09-07 15:16:10|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|5357.08|0
1631027780000|2021-09-07 15:16:20|5356.97|5356.97|5357.68|5357.68|5357.68|5357.68|5356.97|5356.97|0
1631027790000|2021-09-07 15:16:30|5358.03|5358.03|5358.03|5358.03|5358.03|5358.03|5358.03|5358.03|0
1631027800000|2021-09-07 15:16:40|5357.68|5357.68|5357.68|5357.68|5357.68|5357.68|5357.68|5357.68|0
1631027810000|2021-09-07 15:16:50|5358.03|5358.03|5358.5|5358.5|5358.5|5358.5|5358.03|5358.03|0
1631027840000|2021-09-07 15:17:20|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|5358.86|0
1631027910000|2021-09-07 15:18:30|5358.74|5358.74|5358.74|5358.74|5358.74|5358.74|5358.74|5358.74|0
1631027930000|2021-09-07 15:18:50|5358.46|5358.46|5358.11|5358.11|5358.46|5358.46|5358.11|5358.11|0
1631027980000|2021-09-07 15:19:40|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|5358.46|0
1631028010000|2021-09-07 15:20:10|5358.8|5358.8|5359.44|5359.44|5359.78|5359.78|5358.8|5358.8|0
1631028050000|2021-09-07 15:20:50|5359.68|5359.68|5360.03|5360.03|5360.03|5360.03|5359.68|5359.68|0
1631028060000|2021-09-07 15:21:00|5359.68|5359.68|5360.02|5360.02|5360.02|5360.02|5359.68|5359.68|0
1631028070000|2021-09-07 15:21:10|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|0
1631028080000|2021-09-07 15:21:20|5360.02|5360.02|5360.02|5360.02|5360.02|5360.02|5360.02|5360.02|0
1631028090000|2021-09-07 15:21:30|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|5359.66|0
1631028120000|2021-09-07 15:22:00|5359.32|5359.32|5358.73|5358.73|5359.32|5359.32|5358.73|5358.73|0
1631028130000|2021-09-07 15:22:10|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|5358.37|0
1631028140000|2021-09-07 15:22:20|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|5358.13|0
1631028160000|2021-09-07 15:22:40|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|5357.78|0
1631028190000|2021-09-07 15:23:10|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|5357.5|0
1631028200000|2021-09-07 15:23:20|5357.16|5357.16|5357.16|5357.16|5357.16|5357.16|5357.16|5357.16|0
1631028230000|2021-09-07 15:23:50|5356.8|5356.8|5355.97|5355.97|5356.8|5356.8|5355.74|5355.74|0
1631028240000|2021-09-07 15:24:00|5356.33|5356.33|5355.97|5355.97|5356.33|5356.33|5355.97|5355.97|0
1631028250000|2021-09-07 15:24:10|5354.55|5354.55|5354.91|5354.91|5355.26|5355.26|5354.55|5354.55|0
1631028260000|2021-09-07 15:24:20|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|5355.26|0
1631028270000|2021-09-07 15:24:30|5354.91|5354.91|5354.91|5354.91|5354.91|5354.91|5354.91|5354.91|0
1631028280000|2021-09-07 15:24:40|5354.67|5354.67|5354.67|5354.67|5354.67|5354.67|5354.67|5354.67|0
1631028290000|2021-09-07 15:24:50|5354.39|5354.39|5354.39|5354.39|5354.39|5354.39|5354.39|5354.39|0
1631028300000|2021-09-07 15:25:00|5354.74|5354.74|5355.1|5355.1|5355.1|5355.1|5354.74|5354.74|0
1631028310000|2021-09-07 15:25:10|5355.21|5355.21|5355.85|5355.85|5355.85|5355.85|5355.21|5355.21|0
1631028320000|2021-09-07 15:25:20|5356.09|5356.09|5356.09|5356.09|5356.09|5356.09|5356.09|5356.09|0
1631028330000|2021-09-07 15:25:30|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|5355.73|0
1631028360000|2021-09-07 15:26:00|5356.09|5356.09|5356.21|5356.21|5356.21|5356.21|5356.09|5356.09|0
1631028370000|2021-09-07 15:26:10|5356.56|5356.56|5356.79|5356.79|5357.14|5357.14|5356.56|5356.56|0
1631028380000|2021-09-07 15:26:20|5355.72|5355.72|5353.44|5353.44|5355.72|5355.72|5353.44|5353.44|0
1631028390000|2021-09-07 15:26:30|5353.8|5353.8|5354.51|5354.51|5354.51|5354.51|5353.45|5353.45|0
1631028400000|2021-09-07 15:26:40|5354.27|5354.27|5354.27|5354.27|5354.27|5354.27|5354.27|5354.27|0
1631028420000|2021-09-07 15:27:00|5354.62|5354.62|5354.5|5354.5|5354.62|5354.62|5354.5|5354.5|0
1631028440000|2021-09-07 15:27:20|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|5354.86|0
1631028450000|2021-09-07 15:27:30|5354.62|5354.62|5354.74|5354.74|5354.74|5354.74|5354.62|5354.62|0
1631028460000|2021-09-07 15:27:40|5354.98|5354.98|5355.34|5355.34|5355.34|5355.34|5354.98|5354.98|0
1631028470000|2021-09-07 15:27:50|5354.98|5354.98|5354.98|5354.98|5354.98|5354.98|5354.98|5354.98|0
1631028500000|2021-09-07 15:28:20|5354.64|5354.64|5354.98|5354.98|5354.98|5354.98|5354.64|5354.64|0
1631028510000|2021-09-07 15:28:30|5355.34|5355.34|5355.69|5355.69|5355.69|5355.69|5355.34|5355.34|0
1631028540000|2021-09-07 15:29:00|5355.34|5355.34|5354.05|5354.05|5355.34|5355.34|5354.05|5354.05|0
1631028550000|2021-09-07 15:29:10|5353.93|5353.93|5353.69|5353.69|5354.05|5354.05|5353.69|5353.69|0
1631028560000|2021-09-07 15:29:20|5353.35|5353.35|5353.07|5353.07|5353.35|5353.35|5353.07|5353.07|0
1631028570000|2021-09-07 15:29:30|5353.42|5353.42|5354.12|5354.12|5354.12|5354.12|5353.42|5353.42|0
1631028580000|2021-09-07 15:29:40|5353.65|5353.65|5354.64|5354.64|5354.64|5354.64|5353.65|5353.65|0
1631028590000|2021-09-07 15:29:50|5354.92|5354.92|5354.49|5354.49|5355.2|5355.2|5354.49|5354.49|0
1631085300000|2021-09-08 07:15:00|5343.72|5343.72|5343.01|5343.01|5343.72|5343.72|5343.01|5343.01|0
1631085310000|2021-09-08 07:15:10|5343.29|5343.29|5344.36|5344.36|5344.36|5344.36|5343.29|5343.29|0
1631085320000|2021-09-08 07:15:20|5345.66|5345.66|5345.31|5345.31|5345.66|5345.66|5345.31|5345.31|0
1631085330000|2021-09-08 07:15:30|5344.96|5344.96|5344.96|5344.96|5344.96|5344.96|5344.96|5344.96|0
1631085340000|2021-09-08 07:15:40|5343.54|5343.54|5343.54|5343.54|5343.54|5343.54|5343.54|5343.54|0
1631085350000|2021-09-08 07:15:50|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|5342.85|0
1631085370000|2021-09-08 07:16:10|5344.27|5344.27|5344.27|5344.27|5344.27|5344.27|5344.27|5344.27|0
1631085410000|2021-09-08 07:16:50|5344.51|5344.51|5344.51|5344.51|5344.51|5344.51|5344.51|5344.51|0
1631085430000|2021-09-08 07:17:10|5344.16|5344.16|5344.16|5344.16|5344.16|5344.16|5344.16|5344.16|0
1631085440000|2021-09-08 07:17:20|5344.87|5344.87|5344.51|5344.51|5344.87|5344.87|5344.51|5344.51|0
1631085450000|2021-09-08 07:17:30|5344.75|5344.75|5345.03|5345.03|5345.03|5345.03|5344.75|5344.75|0
1631085460000|2021-09-08 07:17:40|5345.74|5345.74|5345.74|5345.74|5345.74|5345.74|5345.74|5345.74|0
1631085470000|2021-09-08 07:17:50|5346.81|5346.81|5346.45|5346.45|5346.81|5346.81|5345.74|5345.74|0
1631085480000|2021-09-08 07:18:00|5347.13|5347.13|5347.61|5347.61|5347.61|5347.61|5347.13|5347.13|0
1631085490000|2021-09-08 07:18:10|5347.27|5347.27|5346.51|5346.51|5347.27|5347.27|5346.16|5346.16|0
1631085500000|2021-09-08 07:18:20|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|5346.59|0
1631085510000|2021-09-08 07:18:30|5347.65|5347.65|5347.3|5347.3|5347.65|5347.65|5347.3|5347.3|0
1631085550000|2021-09-08 07:19:10|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|5348.13|0
1631085570000|2021-09-08 07:19:30|5349.55|5349.55|5349.19|5349.19|5349.9|5349.9|5349.19|5349.19|0
1631085590000|2021-09-08 07:19:50|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|5348.48|0
1631085600000|2021-09-08 07:20:00|5348.72|5348.72|5348.72|5348.72|5349.06|5349.06|5348.72|5348.72|0
1631085610000|2021-09-08 07:20:10|5348.01|5348.01|5347.48|5347.48|5348.01|5348.01|5347.14|5347.14|0
1631085620000|2021-09-08 07:20:20|5347.12|5347.12|5347.12|5347.12|5347.12|5347.12|5347.12|5347.12|0
1631085630000|2021-09-08 07:20:30|5346.06|5346.06|5344.41|5344.41|5346.06|5346.06|5344.41|5344.41|0
1631085640000|2021-09-08 07:20:40|5344.77|5344.77|5344.41|5344.41|5344.77|5344.77|5344.41|5344.41|0
1631085660000|2021-09-08 07:21:00|5344.06|5344.06|5343.35|5343.35|5344.06|5344.06|5342.28|5342.28|0
1631085680000|2021-09-08 07:21:20|5342.76|5342.76|5343.12|5343.12|5343.12|5343.12|5342.76|5342.76|0
1631085690000|2021-09-08 07:21:30|5342.05|5342.05|5342.05|5342.05|5342.05|5342.05|5342.05|5342.05|0
1631085700000|2021-09-08 07:21:40|5341.57|5341.57|5342.99|5342.99|5342.99|5342.99|5341.57|5341.57|0
1631085720000|2021-09-08 07:22:00|5343.23|5343.23|5341.94|5341.94|5343.23|5343.23|5341.94|5341.94|0
1631085730000|2021-09-08 07:22:10|5341.38|5341.38|5338.64|5338.64|5341.38|5341.38|5338.64|5338.64|0
1631085740000|2021-09-08 07:22:20|5337.22|5337.22|5337.22|5337.22|5337.22|5337.22|5337.22|5337.22|0
1631085750000|2021-09-08 07:22:30|5337.93|5337.93|5337.93|5337.93|5337.93|5337.93|5337.93|5337.93|0
1631085770000|2021-09-08 07:22:50|5338.17|5338.17|5340.3|5340.3|5340.3|5340.3|5338.17|5338.17|0
1631085780000|2021-09-08 07:23:00|5339.59|5339.59|5339.23|5339.23|5339.59|5339.59|5339.23|5339.23|0
1631085800000|2021-09-08 07:23:20|5339.94|5339.94|5339.59|5339.59|5339.94|5339.94|5339.59|5339.59|0
1631085820000|2021-09-08 07:23:40|5340.66|5340.66|5340.66|5340.66|5340.66|5340.66|5340.66|5340.66|0
1631085830000|2021-09-08 07:23:50|5341.01|5341.01|5341.65|5341.65|5341.65|5341.65|5341.01|5341.01|0
1631085840000|2021-09-08 07:24:00|5341.93|5341.93|5339.33|5339.33|5341.93|5341.93|5339.33|5339.33|0
1631085850000|2021-09-08 07:24:10|5338.97|5338.97|5339.33|5339.33|5339.33|5339.33|5338.97|5338.97|0
1631085860000|2021-09-08 07:24:20|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|5339.68|0
1631085870000|2021-09-08 07:24:30|5339.33|5339.33|5339.33|5339.33|5339.33|5339.33|5339.33|5339.33|0
1631085880000|2021-09-08 07:24:40|5339.68|5339.68|5340.04|5340.04|5340.04|5340.04|5339.68|5339.68|0
1631085890000|2021-09-08 07:24:50|5340.39|5340.39|5340.39|5340.39|5340.39|5340.39|5340.39|5340.39|0
1631085900000|2021-09-08 07:25:00|5340.04|5340.04|5338.96|5338.96|5340.04|5340.04|5338.96|5338.96|0
1631085920000|2021-09-08 07:25:20|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|0
1631085940000|2021-09-08 07:25:40|5338.14|5338.14|5338.14|5338.14|5338.14|5338.14|5338.14|5338.14|0
1631085960000|2021-09-08 07:26:00|5338.85|5338.85|5336.5|5336.5|5338.85|5338.85|5336.5|5336.5|0
1631085970000|2021-09-08 07:26:10|5336.85|5336.85|5336.85|5336.85|5336.85|5336.85|5336.85|5336.85|0
1631085980000|2021-09-08 07:26:20|5337.09|5337.09|5337.45|5337.45|5337.45|5337.45|5337.09|5337.09|0
1631085990000|2021-09-08 07:26:30|5337.79|5337.79|5337.67|5337.67|5337.79|5337.79|5337.67|5337.67|0
1631086030000|2021-09-08 07:27:10|5338.38|5338.38|5338.38|5338.38|5338.38|5338.38|5338.38|5338.38|0
1631086050000|2021-09-08 07:27:30|5338.74|5338.74|5338.74|5338.74|5338.74|5338.74|5338.74|5338.74|0
1631086060000|2021-09-08 07:27:40|5339.45|5339.45|5339.45|5339.45|5339.45|5339.45|5339.45|5339.45|0
1631086070000|2021-09-08 07:27:50|5340.16|5340.16|5340.16|5340.16|5340.16|5340.16|5340.16|5340.16|0
1631086080000|2021-09-08 07:28:00|5341.23|5341.23|5340.99|5340.99|5341.23|5341.23|5340.99|5340.99|0
1631086090000|2021-09-08 07:28:10|5341.27|5341.27|5340.99|5340.99|5341.27|5341.27|5340.99|5340.99|0
1631086100000|2021-09-08 07:28:20|5341.67|5341.67|5342.03|5342.03|5342.03|5342.03|5341.67|5341.67|0
1631086110000|2021-09-08 07:28:30|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|0
1631086120000|2021-09-08 07:28:40|5343.8|5343.8|5343.69|5343.69|5344.04|5344.04|5343.69|5343.69|0
1631086140000|2021-09-08 07:29:00|5342.98|5342.98|5342.4|5342.4|5342.98|5342.98|5342.4|5342.4|0
1631086170000|2021-09-08 07:29:30|5342.06|5342.06|5340.64|5340.64|5342.06|5342.06|5340.64|5340.64|0
1631086180000|2021-09-08 07:29:40|5340.4|5340.4|5340.75|5340.75|5340.75|5340.75|5340.04|5340.04|0
1631086200000|2021-09-08 07:30:00|5340.4|5340.4|5338.75|5338.75|5340.4|5340.4|5338.4|5338.4|0
1631086240000|2021-09-08 07:30:40|5338.04|5338.04|5337.8|5337.8|5338.04|5338.04|5337.8|5337.8|0
1631086250000|2021-09-08 07:30:50|5338.16|5338.16|5338.75|5338.75|5339.11|5339.11|5338.16|5338.16|0
1631086260000|2021-09-08 07:31:00|5339.46|5339.46|5340.04|5340.04|5340.04|5340.04|5339.46|5339.46|0
1631086270000|2021-09-08 07:31:10|5340.51|5340.51|5340.51|5340.51|5340.51|5340.51|5340.51|5340.51|0
1631086280000|2021-09-08 07:31:20|5340.16|5340.16|5338.16|5338.16|5340.16|5340.16|5338.16|5338.16|0
1631086300000|2021-09-08 07:31:40|5338.04|5338.04|5338.4|5338.4|5338.4|5338.4|5338.04|5338.04|0
1631086310000|2021-09-08 07:31:50|5339.46|5339.46|5339.8|5339.8|5339.8|5339.8|5339.46|5339.46|0
1631086320000|2021-09-08 07:32:00|5339.09|5339.09|5339.09|5339.09|5339.8|5339.8|5339.09|5339.09|0
1631086330000|2021-09-08 07:32:10|5339.8|5339.8|5339.8|5339.8|5339.8|5339.8|5339.09|5339.09|0
1631086340000|2021-09-08 07:32:20|5339.09|5339.09|5339.09|5339.09|5339.09|5339.09|5339.09|5339.09|0
1631086350000|2021-09-08 07:32:30|5339.8|5339.8|5338.38|5338.38|5339.8|5339.8|5338.38|5338.38|0
1631086370000|2021-09-08 07:32:50|5339.45|5339.45|5339.09|5339.09|5339.45|5339.45|5339.09|5339.09|0
1631086400000|2021-09-08 07:33:20|5339.21|5339.21|5339.45|5339.45|5339.45|5339.45|5339.09|5339.09|0
1631086410000|2021-09-08 07:33:30|5338.38|5338.38|5338.03|5338.03|5338.38|5338.38|5338.03|5338.03|0
1631086420000|2021-09-08 07:33:40|5337.79|5337.79|5337.79|5337.79|5337.79|5337.79|5337.79|5337.79|0
1631086430000|2021-09-08 07:33:50|5337.43|5337.43|5335.66|5335.66|5337.43|5337.43|5335.66|5335.66|0
1631086440000|2021-09-08 07:34:00|5336.96|5336.96|5336.96|5336.96|5336.96|5336.96|5336.96|5336.96|0
1631086450000|2021-09-08 07:34:10|5335.54|5335.54|5333.77|5333.77|5335.54|5335.54|5333.77|5333.77|0
1631086480000|2021-09-08 07:34:40|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|0
1631086500000|2021-09-08 07:35:00|5333.77|5333.77|5333.17|5333.17|5333.77|5333.77|5333.17|5333.17|0
1631086530000|2021-09-08 07:35:30|5332.93|5332.93|5332.58|5332.58|5332.93|5332.93|5332.58|5332.58|0
1631086560000|2021-09-08 07:36:00|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|0
1631086620000|2021-09-08 07:37:00|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|5331.52|0
1631086630000|2021-09-08 07:37:10|5331.16|5331.16|5330.81|5330.81|5331.16|5331.16|5330.81|5330.81|0
1631086640000|2021-09-08 07:37:20|5331.52|5331.52|5331.52|5331.52|5331.87|5331.87|5331.52|5331.52|0
1631086650000|2021-09-08 07:37:30|5330.24|5330.24|5328.66|5328.66|5330.24|5330.24|5328.66|5328.66|0
1631086660000|2021-09-08 07:37:40|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|5328.38|0
1631086680000|2021-09-08 07:38:00|5329.44|5329.44|5329.8|5329.8|5329.8|5329.8|5329.1|5329.1|0
1631086690000|2021-09-08 07:38:10|5331.22|5331.22|5331.22|5331.22|5331.22|5331.22|5331.22|5331.22|0
1631086710000|2021-09-08 07:38:30|5331.56|5331.56|5331.93|5331.93|5331.93|5331.93|5331.22|5331.22|0
1631086720000|2021-09-08 07:38:40|5332.28|5332.28|5331.93|5331.93|5332.28|5332.28|5331.93|5331.93|0
1631086730000|2021-09-08 07:38:50|5331.57|5331.57|5331.22|5331.22|5331.57|5331.57|5331.22|5331.22|0
1631086740000|2021-09-08 07:39:00|5330.87|5330.87|5329.57|5329.57|5330.87|5330.87|5329.57|5329.57|0
1631086750000|2021-09-08 07:39:10|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|5329.33|0
1631086760000|2021-09-08 07:39:20|5327.6|5327.6|5326.89|5326.89|5327.6|5327.6|5326.89|5326.89|0
1631086790000|2021-09-08 07:39:50|5327.24|5327.24|5326.18|5326.18|5327.24|5327.24|5326.18|5326.18|0
1631086800000|2021-09-08 07:40:00|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|5325.47|0
1631086810000|2021-09-08 07:40:10|5324.99|5324.99|5323.96|5323.96|5324.99|5324.99|5323.96|5323.96|0
1631086820000|2021-09-08 07:40:20|5324.2|5324.2|5324.2|5324.2|5324.2|5324.2|5324.2|5324.2|0
1631086840000|2021-09-08 07:40:40|5323.84|5323.84|5323.62|5323.62|5323.86|5323.86|5323.62|5323.62|0
1631086850000|2021-09-08 07:40:50|5324.33|5324.33|5324.33|5324.33|5324.33|5324.33|5324.33|5324.33|0
1631086860000|2021-09-08 07:41:00|5324.67|5324.67|5324.79|5324.79|5324.79|5324.79|5324.67|5324.67|0
1631086870000|2021-09-08 07:41:10|5325.86|5325.86|5325.52|5325.52|5325.86|5325.86|5325.52|5325.52|0
1631086880000|2021-09-08 07:41:20|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|5325.16|0
1631086890000|2021-09-08 07:41:30|5324.45|5324.45|5323.86|5323.86|5324.45|5324.45|5323.86|5323.86|0
1631086900000|2021-09-08 07:41:40|5324.22|5324.22|5324.22|5324.22|5324.22|5324.22|5324.22|5324.22|0
1631086910000|2021-09-08 07:41:50|5323.53|5323.53|5323.53|5323.53|5323.53|5323.53|5323.53|5323.53|0
1631086920000|2021-09-08 07:42:00|5323.89|5323.89|5325.74|5325.74|5325.74|5325.74|5323.89|5323.89|0
1631086930000|2021-09-08 07:42:10|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|0
1631086940000|2021-09-08 07:42:20|5324.8|5324.8|5324.46|5324.46|5324.8|5324.8|5324.46|5324.46|0
1631086950000|2021-09-08 07:42:30|5324.11|5324.11|5324.11|5324.11|5324.11|5324.11|5324.11|5324.11|0
1631086980000|2021-09-08 07:43:00|5324.46|5324.46|5325.03|5325.03|5325.03|5325.03|5324.46|5324.46|0
1631086990000|2021-09-08 07:43:10|5325.39|5325.39|5325.03|5325.03|5325.39|5325.39|5325.03|5325.03|0
1631087010000|2021-09-08 07:43:30|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|5325.74|0
1631087020000|2021-09-08 07:43:40|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|5325.03|0
1631087030000|2021-09-08 07:43:50|5325.27|5325.27|5324.69|5324.69|5325.27|5325.27|5324.69|5324.69|0
1631087040000|2021-09-08 07:44:00|5325.4|5325.4|5323.74|5323.74|5325.4|5325.4|5323.74|5323.74|0
1631087060000|2021-09-08 07:44:20|5324.22|5324.22|5324.46|5324.46|5324.46|5324.46|5324.22|5324.22|0
1631087090000|2021-09-08 07:44:50|5325.17|5325.17|5325.88|5325.88|5325.88|5325.88|5325.17|5325.17|0
1631087100000|2021-09-08 07:45:00|5324.82|5324.82|5324.82|5324.82|5324.82|5324.82|5324.82|5324.82|0
1631087110000|2021-09-08 07:45:10|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|5325.17|0
1631087120000|2021-09-08 07:45:20|5325.05|5325.05|5325.64|5325.64|5325.64|5325.64|5325.05|5325.05|0
1631087130000|2021-09-08 07:45:30|5324.93|5324.93|5326|5326|5326|5326|5324.58|5324.58|0
1631087140000|2021-09-08 07:45:40|5325.64|5325.64|5325.98|5325.98|5325.98|5325.98|5325.64|5325.64|0
1631087150000|2021-09-08 07:45:50|5324.56|5324.56|5325.91|5325.91|5325.91|5325.91|5324.56|5324.56|0
1631087160000|2021-09-08 07:46:00|5326.03|5326.03|5327.45|5327.45|5327.45|5327.45|5325.67|5325.67|0
1631087170000|2021-09-08 07:46:10|5327.09|5327.09|5326.16|5326.16|5327.09|5327.09|5326.16|5326.16|0
1631087180000|2021-09-08 07:46:20|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|5325.8|0
1631087190000|2021-09-08 07:46:30|5327.1|5327.1|5328.05|5328.05|5328.05|5328.05|5327.1|5327.1|0
1631087200000|2021-09-08 07:46:40|5328.41|5328.41|5328.57|5328.57|5328.65|5328.65|5328.29|5328.29|0
1631087210000|2021-09-08 07:46:50|5328.22|5328.22|5328.22|5328.22|5328.22|5328.22|5328.22|5328.22|0
1631087240000|2021-09-08 07:47:20|5327.86|5327.86|5327.95|5327.95|5328.65|5328.65|5327.62|5327.62|0
1631087260000|2021-09-08 07:47:40|5327.67|5327.67|5325.91|5325.91|5327.67|5327.67|5325.91|5325.91|0
1631087280000|2021-09-08 07:48:00|5325.67|5325.67|5325.67|5325.67|5325.67|5325.67|5325.67|5325.67|0
1631087300000|2021-09-08 07:48:20|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|5324.96|0
1631087310000|2021-09-08 07:48:30|5324.25|5324.25|5324.25|5324.25|5324.25|5324.25|5324.25|5324.25|0
1631087320000|2021-09-08 07:48:40|5323.9|5323.9|5323.22|5323.22|5323.9|5323.9|5323.22|5323.22|0
1631087330000|2021-09-08 07:48:50|5323.57|5323.57|5323.57|5323.57|5323.57|5323.57|5323.57|5323.57|0
1631087340000|2021-09-08 07:49:00|5323.22|5323.22|5322.15|5322.15|5323.22|5323.22|5322.15|5322.15|0
1631087350000|2021-09-08 07:49:10|5322.27|5322.27|5321.56|5321.56|5322.27|5322.27|5321.56|5321.56|0
1631087360000|2021-09-08 07:49:20|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|5321.28|0
1631087380000|2021-09-08 07:49:40|5321.99|5321.99|5321.28|5321.28|5321.99|5321.99|5321.28|5321.28|0
1631087400000|2021-09-08 07:50:00|5321.99|5321.99|5321.28|5321.28|5321.99|5321.99|5321.28|5321.28|0
1631087410000|2021-09-08 07:50:10|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|5320.57|0
1631087420000|2021-09-08 07:50:20|5319.88|5319.88|5318.58|5318.58|5319.88|5319.88|5318.58|5318.58|0
1631087470000|2021-09-08 07:51:10|5320.71|5320.71|5320.71|5320.71|5320.71|5320.71|5320.71|5320.71|0
1631087490000|2021-09-08 07:51:30|5321.05|5321.05|5321.29|5321.29|5321.29|5321.29|5321.05|5321.05|0
1631087510000|2021-09-08 07:51:50|5320.58|5320.58|5320.58|5320.58|5320.58|5320.58|5320.58|5320.58|0
1631087520000|2021-09-08 07:52:00|5320.23|5320.23|5319.28|5319.28|5320.23|5320.23|5319.28|5319.28|0
1631087530000|2021-09-08 07:52:10|5318.94|5318.94|5318.94|5318.94|5318.94|5318.94|5318.94|5318.94|0
1631087550000|2021-09-08 07:52:30|5319.17|5319.17|5320.24|5320.24|5320.24|5320.24|5319.17|5319.17|0
1631087570000|2021-09-08 07:52:50|5319.88|5319.88|5319.88|5319.88|5319.88|5319.88|5319.88|5319.88|0
1631087580000|2021-09-08 07:53:00|5320.59|5320.59|5320.94|5320.94|5320.94|5320.94|5320.59|5320.59|0
1631087610000|2021-09-08 07:53:30|5320.7|5320.7|5322.11|5322.11|5322.46|5322.46|5320.7|5320.7|0
1631087620000|2021-09-08 07:53:40|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|5321.77|0
1631087630000|2021-09-08 07:53:50|5322.12|5322.12|5322.36|5322.36|5322.36|5322.36|5322.12|5322.12|0
1631087640000|2021-09-08 07:54:00|5322.48|5322.48|5322.94|5322.94|5322.94|5322.94|5322.36|5322.36|0
1631087660000|2021-09-08 07:54:20|5323.22|5323.22|5323.22|5323.22|5323.22|5323.22|5323.22|5323.22|0
1631087700000|2021-09-08 07:55:00|5324.64|5324.64|5323.81|5323.81|5324.64|5324.64|5323.81|5323.81|0
1631087710000|2021-09-08 07:55:10|5323.1|5323.1|5323.1|5323.1|5323.1|5323.1|5323.1|5323.1|0
1631087730000|2021-09-08 07:55:30|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|0
1631087750000|2021-09-08 07:55:50|5323.1|5323.1|5323.1|5323.1|5323.1|5323.1|5323.1|5323.1|0
1631087760000|2021-09-08 07:56:00|5322.76|5322.76|5322.52|5322.52|5322.76|5322.76|5321.84|5321.84|0
1631087770000|2021-09-08 07:56:10|5322.76|5322.76|5322.76|5322.76|5322.76|5322.76|5322.76|5322.76|0
1631087780000|2021-09-08 07:56:20|5322.52|5322.52|5322.52|5322.52|5322.52|5322.52|5322.52|5322.52|0
1631087800000|2021-09-08 07:56:40|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|5322.4|0
1631087810000|2021-09-08 07:56:50|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|5322.17|0
1631087820000|2021-09-08 07:57:00|5321.81|5321.81|5319.55|5319.55|5321.81|5321.81|5319.55|5319.55|0
1631087830000|2021-09-08 07:57:10|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|0
1631087870000|2021-09-08 07:57:50|5319.2|5319.2|5319.2|5319.2|5319.2|5319.2|5319.2|5319.2|0
1631087880000|2021-09-08 07:58:00|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|5318.84|0
1631087890000|2021-09-08 07:58:10|5319.55|5319.55|5320.26|5320.26|5320.26|5320.26|5319.55|5319.55|0
1631087900000|2021-09-08 07:58:20|5319.92|5319.92|5319.92|5319.92|5319.92|5319.92|5319.92|5319.92|0
1631087930000|2021-09-08 07:58:50|5320.27|5320.27|5320.27|5320.27|5320.27|5320.27|5320.27|5320.27|0
1631087940000|2021-09-08 07:59:00|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1631087960000|2021-09-08 07:59:20|5320.26|5320.26|5319.79|5319.79|5320.26|5320.26|5319.79|5319.79|0
1631087980000|2021-09-08 07:59:40|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|0
1631088000000|2021-09-08 08:00:00|5321.33|5321.33|5321.33|5321.33|5321.67|5321.67|5321.33|5321.33|0
1631088010000|2021-09-08 08:00:10|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1631088040000|2021-09-08 08:00:40|5320.98|5320.98|5320.27|5320.27|5320.98|5320.98|5320.27|5320.27|0
1631088050000|2021-09-08 08:00:50|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|0
1631088060000|2021-09-08 08:01:00|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1631088070000|2021-09-08 08:01:10|5320.27|5320.27|5319.91|5319.91|5320.27|5320.27|5319.91|5319.91|0
1631088080000|2021-09-08 08:01:20|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|5319.56|0
1631088090000|2021-09-08 08:01:30|5319.91|5319.91|5319.56|5319.56|5319.91|5319.91|5319.56|5319.56|0
1631088100000|2021-09-08 08:01:40|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|0
1631088110000|2021-09-08 08:01:50|5319.56|5319.56|5319.2|5319.2|5319.56|5319.56|5319.2|5319.2|0
1631088120000|2021-09-08 08:02:00|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|5318.85|0
1631088130000|2021-09-08 08:02:10|5319.2|5319.2|5319.2|5319.2|5319.2|5319.2|5319.2|5319.2|0
1631088140000|2021-09-08 08:02:20|5319.91|5319.91|5320.27|5320.27|5320.27|5320.27|5319.91|5319.91|0
1631088150000|2021-09-08 08:02:30|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|5319.91|0
1631088170000|2021-09-08 08:02:50|5320.27|5320.27|5320.62|5320.62|5320.62|5320.62|5320.27|5320.27|0
1631088190000|2021-09-08 08:03:10|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|5321.33|0
1631088200000|2021-09-08 08:03:20|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|5320.62|0
1631088220000|2021-09-08 08:03:40|5320.86|5320.86|5322.04|5322.04|5322.27|5322.27|5320.86|5320.86|0
1631088230000|2021-09-08 08:03:50|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|5322.6|0
1631088240000|2021-09-08 08:04:00|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|5322.96|0
1631088260000|2021-09-08 08:04:20|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|5323.31|0
1631088280000|2021-09-08 08:04:40|5323.03|5323.03|5324.32|5324.32|5324.32|5324.32|5323.03|5323.03|0
1631088290000|2021-09-08 08:04:50|5323.97|5323.97|5323.87|5323.87|5323.97|5323.97|5323.27|5323.27|0
1631088300000|2021-09-08 08:05:00|5324.22|5324.22|5324.56|5324.56|5324.56|5324.56|5324.22|5324.22|0
1631088310000|2021-09-08 08:05:10|5324.21|5324.21|5323.26|5323.26|5324.21|5324.21|5323.26|5323.26|0
1631088350000|2021-09-08 08:05:50|5324.32|5324.32|5323.18|5323.18|5324.6|5324.6|5323.18|5323.18|0
1631088360000|2021-09-08 08:06:00|5323.54|5323.54|5323.18|5323.18|5323.54|5323.54|5323.18|5323.18|0
1631088370000|2021-09-08 08:06:10|5322.12|5322.12|5322.47|5322.47|5322.47|5322.47|5322.12|5322.12|0
1631088390000|2021-09-08 08:06:30|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|5323.18|0
1631088420000|2021-09-08 08:07:00|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|5323.3|0
1631088440000|2021-09-08 08:07:20|5323.66|5323.66|5323.66|5323.66|5323.66|5323.66|5323.66|5323.66|0
1631088450000|2021-09-08 08:07:30|5322.95|5322.95|5323.3|5323.3|5323.3|5323.3|5322.95|5322.95|0
1631088460000|2021-09-08 08:07:40|5323.66|5323.66|5324.25|5324.25|5324.25|5324.25|5323.66|5323.66|0
1631088470000|2021-09-08 08:07:50|5324.53|5324.53|5324.17|5324.17|5324.53|5324.53|5324.17|5324.17|0
1631088480000|2021-09-08 08:08:00|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|5323.82|0
1631088490000|2021-09-08 08:08:10|5323.46|5323.46|5323.12|5323.12|5323.46|5323.46|5323.12|5323.12|0
1631088500000|2021-09-08 08:08:20|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|5323.46|0
1631088510000|2021-09-08 08:08:30|5323.11|5323.11|5323.54|5323.54|5323.54|5323.54|5322.13|5322.13|0
1631088520000|2021-09-08 08:08:40|5323.18|5323.18|5321.42|5321.42|5323.18|5323.18|5321.18|5321.18|0
1631088530000|2021-09-08 08:08:50|5320.36|5320.36|5319.78|5319.78|5320.36|5320.36|5319.78|5319.78|0
1631088540000|2021-09-08 08:09:00|5320.13|5320.13|5320.13|5320.13|5320.13|5320.13|5320.13|5320.13|0
1631088550000|2021-09-08 08:09:10|5320.49|5320.49|5321.54|5321.54|5321.54|5321.54|5319.78|5319.78|0
1631088560000|2021-09-08 08:09:20|5322.02|5322.02|5322.26|5322.26|5322.26|5322.26|5322.02|5322.02|0
1631088590000|2021-09-08 08:09:50|5322.73|5322.73|5322.97|5322.97|5322.97|5322.97|5322.73|5322.73|0
1631088600000|2021-09-08 08:10:00|5322.73|5322.73|5323.8|5323.8|5323.8|5323.8|5322.73|5322.73|0
1631088610000|2021-09-08 08:10:10|5323.56|5323.56|5322.62|5322.62|5323.56|5323.56|5322.62|5322.62|0
1631088620000|2021-09-08 08:10:20|5322.26|5322.26|5322.26|5322.26|5322.26|5322.26|5322.26|5322.26|0
1631088630000|2021-09-08 08:10:30|5322.62|5322.62|5323.53|5323.53|5323.53|5323.53|5322.62|5322.62|0
1631088640000|2021-09-08 08:10:40|5324.8|5324.8|5326.22|5326.22|5326.57|5326.57|5324.8|5324.8|0
1631088680000|2021-09-08 08:11:20|5325.86|5325.86|5325.86|5325.86|5325.86|5325.86|5325.86|5325.86|0
1631088690000|2021-09-08 08:11:30|5326.22|5326.22|5326.57|5326.57|5326.57|5326.57|5326.22|5326.22|0
1631088700000|2021-09-08 08:11:40|5326.22|5326.22|5326.22|5326.22|5326.22|5326.22|5326.22|5326.22|0
1631088710000|2021-09-08 08:11:50|5327.28|5327.28|5327.28|5327.28|5327.28|5327.28|5327.28|5327.28|0
1631088750000|2021-09-08 08:12:30|5326.94|5326.94|5326.94|5326.94|5326.94|5326.94|5326.94|5326.94|0
1631088760000|2021-09-08 08:12:40|5327.3|5327.3|5326.59|5326.59|5327.3|5327.3|5326.59|5326.59|0
1631088780000|2021-09-08 08:13:00|5326.94|5326.94|5326.94|5326.94|5326.94|5326.94|5326.94|5326.94|0
1631088790000|2021-09-08 08:13:10|5327.3|5327.3|5328.36|5328.36|5328.36|5328.36|5327.3|5327.3|0
1631088800000|2021-09-08 08:13:20|5328.7|5328.7|5330.11|5330.11|5330.11|5330.11|5328.7|5328.7|0
1631088820000|2021-09-08 08:13:40|5329.75|5329.75|5329.75|5329.75|5329.75|5329.75|5329.75|5329.75|0
1631088830000|2021-09-08 08:13:50|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|5330.09|0
1631088840000|2021-09-08 08:14:00|5329.98|5329.98|5329.98|5329.98|5329.98|5329.98|5329.98|5329.98|0
1631088880000|2021-09-08 08:14:40|5330.69|5330.69|5330.69|5330.69|5330.69|5330.69|5330.69|5330.69|0
1631088890000|2021-09-08 08:14:50|5331.04|5331.04|5331.04|5331.04|5331.04|5331.04|5331.04|5331.04|0
1631088910000|2021-09-08 08:15:10|5331.75|5331.75|5331.75|5331.75|5331.75|5331.75|5331.75|5331.75|0
1631088920000|2021-09-08 08:15:20|5331.52|5331.52|5331.4|5331.4|5331.52|5331.52|5331.4|5331.4|0
1631088930000|2021-09-08 08:15:30|5331.28|5331.28|5331.52|5331.52|5331.52|5331.52|5331.28|5331.28|0
1631088950000|2021-09-08 08:15:50|5331.63|5331.63|5331.91|5331.91|5331.91|5331.91|5331.63|5331.63|0
1631088960000|2021-09-08 08:16:00|5331.68|5331.68|5331.87|5331.87|5333.1|5333.1|5331.68|5331.68|0
1631088980000|2021-09-08 08:16:20|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|5332.23|0
1631088990000|2021-09-08 08:16:30|5332.94|5332.94|5332.94|5332.94|5332.94|5332.94|5332.94|5332.94|0
1631089020000|2021-09-08 08:17:00|5333.42|5333.42|5333.18|5333.18|5333.42|5333.42|5333.18|5333.18|0
1631089030000|2021-09-08 08:17:10|5333.42|5333.42|5333.42|5333.42|5333.42|5333.42|5333.42|5333.42|0
1631089040000|2021-09-08 08:17:20|5333.77|5333.77|5333.42|5333.42|5333.77|5333.77|5333.42|5333.42|0
1631089060000|2021-09-08 08:17:40|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|5334.48|0
1631089070000|2021-09-08 08:17:50|5334.72|5334.72|5335.36|5335.36|5335.36|5335.36|5334.72|5334.72|0
1631089080000|2021-09-08 08:18:00|5335.7|5335.7|5335.7|5335.7|5335.7|5335.7|5335.7|5335.7|0
1631089100000|2021-09-08 08:18:20|5337.83|5337.83|5337.83|5337.83|5337.83|5337.83|5337.83|5337.83|0
1631089110000|2021-09-08 08:18:30|5337.93|5337.93|5337.22|5337.22|5337.93|5337.93|5337.22|5337.22|0
1631089120000|2021-09-08 08:18:40|5337.93|5337.93|5337.93|5337.93|5337.93|5337.93|5337.93|5337.93|0
1631089130000|2021-09-08 08:18:50|5337.81|5337.81|5337.93|5337.93|5337.93|5337.93|5337.81|5337.81|0
1631089140000|2021-09-08 08:19:00|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|0
1631089170000|2021-09-08 08:19:30|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|0
1631089200000|2021-09-08 08:20:00|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|5338.05|0
1631089210000|2021-09-08 08:20:10|5337.69|5337.69|5340.85|5340.85|5340.85|5340.85|5337.69|5337.69|0
1631089220000|2021-09-08 08:20:20|5341.09|5341.09|5341.68|5341.68|5341.68|5341.68|5340.97|5340.97|0
1631089230000|2021-09-08 08:20:30|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|5342.74|0
1631089240000|2021-09-08 08:20:40|5342.03|5342.03|5341.32|5341.32|5342.03|5342.03|5340.97|5340.97|0
1631089260000|2021-09-08 08:21:00|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|5340.61|0
1631089270000|2021-09-08 08:21:10|5339.9|5339.9|5339.9|5339.9|5339.9|5339.9|5339.9|5339.9|0
1631089280000|2021-09-08 08:21:20|5339.55|5339.55|5338.72|5338.72|5339.55|5339.55|5338.72|5338.72|0
1631089300000|2021-09-08 08:21:40|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|0
1631089310000|2021-09-08 08:21:50|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1631089320000|2021-09-08 08:22:00|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|0
1631089370000|2021-09-08 08:22:50|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1631089400000|2021-09-08 08:23:20|5338.01|5338.01|5337.06|5337.06|5338.01|5338.01|5336.94|5336.94|0
1631089410000|2021-09-08 08:23:30|5336.94|5336.94|5336.94|5336.94|5336.94|5336.94|5336.94|5336.94|0
1631089420000|2021-09-08 08:23:40|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|5337.06|0
1631089430000|2021-09-08 08:23:50|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|0
1631089440000|2021-09-08 08:24:00|5336.5|5336.5|5336.5|5336.5|5336.5|5336.5|5336.5|5336.5|0
1631089450000|2021-09-08 08:24:10|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|5337.56|0
1631089470000|2021-09-08 08:24:30|5337.21|5337.21|5337.21|5337.21|5337.21|5337.21|5337.21|5337.21|0
1631089480000|2021-09-08 08:24:40|5336.97|5336.97|5336.97|5336.97|5336.97|5336.97|5336.97|5336.97|0
1631089490000|2021-09-08 08:24:50|5337.09|5337.09|5337.32|5337.32|5337.32|5337.32|5337.09|5337.09|0
1631089500000|2021-09-08 08:25:00|5337.44|5337.44|5337.44|5337.44|5337.44|5337.44|5337.44|5337.44|0
1631089510000|2021-09-08 08:25:10|5337.56|5337.56|5336.88|5336.88|5338.03|5338.03|5336.88|5336.88|0
1631089520000|2021-09-08 08:25:20|5337.12|5337.12|5337.22|5337.22|5337.46|5337.46|5337.12|5337.12|0
1631089530000|2021-09-08 08:25:30|5336.87|5336.87|5336.87|5336.87|5336.87|5336.87|5336.87|5336.87|0
1631089540000|2021-09-08 08:25:40|5336.75|5336.75|5336.75|5336.75|5336.75|5336.75|5336.75|5336.75|0
1631089560000|2021-09-08 08:26:00|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|0
1631089570000|2021-09-08 08:26:10|5337.46|5337.46|5339.23|5339.23|5339.23|5339.23|5337.46|5337.46|0
1631089590000|2021-09-08 08:26:30|5339.47|5339.47|5339.47|5339.47|5339.47|5339.47|5339.47|5339.47|0
1631089610000|2021-09-08 08:26:50|5339.75|5339.75|5341.76|5341.76|5341.76|5341.76|5339.75|5339.75|0
1631089620000|2021-09-08 08:27:00|5341.41|5341.41|5341.05|5341.05|5341.41|5341.41|5341.05|5341.05|0
1631089630000|2021-09-08 08:27:10|5341.76|5341.76|5341.39|5341.39|5342.1|5342.1|5341.39|5341.39|0
1631089640000|2021-09-08 08:27:20|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|5341.75|0
1631089650000|2021-09-08 08:27:30|5341.39|5341.39|5341.39|5341.39|5341.39|5341.39|5341.39|5341.39|0
1631089670000|2021-09-08 08:27:50|5341.16|5341.16|5340.45|5340.45|5341.16|5341.16|5340.45|5340.45|0
1631089690000|2021-09-08 08:28:10|5339.74|5339.74|5339.74|5339.74|5339.74|5339.74|5339.74|5339.74|0
1631089710000|2021-09-08 08:28:30|5340.8|5340.8|5340.8|5340.8|5340.8|5340.8|5340.8|5340.8|0
1631089720000|2021-09-08 08:28:40|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|5341.16|0
1631089730000|2021-09-08 08:28:50|5340.92|5340.92|5340.92|5340.92|5340.92|5340.92|5340.92|5340.92|0
1631089780000|2021-09-08 08:29:40|5341.99|5341.99|5341.99|5341.99|5341.99|5341.99|5341.99|5341.99|0
1631089790000|2021-09-08 08:29:50|5341.28|5341.28|5341.28|5341.28|5341.28|5341.28|5341.28|5341.28|0
1631089800000|2021-09-08 08:30:00|5340.7|5340.7|5340.94|5340.94|5340.94|5340.94|5340.7|5340.7|0
1631089810000|2021-09-08 08:30:10|5340.58|5340.58|5339.87|5339.87|5340.94|5340.94|5339.87|5339.87|0
1631089820000|2021-09-08 08:30:20|5339.52|5339.52|5339.29|5339.29|5339.52|5339.52|5338.94|5338.94|0
1631089830000|2021-09-08 08:30:30|5339.63|5339.63|5339.63|5339.63|5339.99|5339.99|5339.63|5339.63|0
1631089840000|2021-09-08 08:30:40|5339.99|5339.99|5339.99|5339.99|5339.99|5339.99|5339.99|5339.99|0
1631089850000|2021-09-08 08:30:50|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|5339.63|0
1631089860000|2021-09-08 08:31:00|5339.28|5339.28|5339.51|5339.51|5339.51|5339.51|5339.04|5339.04|0
1631089880000|2021-09-08 08:31:20|5339.16|5339.16|5339.16|5339.16|5339.16|5339.16|5339.16|5339.16|0
1631089920000|2021-09-08 08:32:00|5339.51|5339.51|5339.87|5339.87|5339.87|5339.87|5339.51|5339.51|0
1631089940000|2021-09-08 08:32:20|5340.22|5340.22|5339.51|5339.51|5340.22|5340.22|5339.51|5339.51|0
1631089950000|2021-09-08 08:32:30|5339.16|5339.16|5338.22|5338.22|5339.16|5339.16|5338.22|5338.22|0
1631089960000|2021-09-08 08:32:40|5337.87|5337.87|5337.51|5337.51|5337.87|5337.87|5337.51|5337.51|0
1631089990000|2021-09-08 08:33:10|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|5337.16|0
1631090000000|2021-09-08 08:33:20|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|5336.8|0
1631090010000|2021-09-08 08:33:30|5337.51|5337.51|5336.8|5336.8|5337.51|5337.51|5336.8|5336.8|0
1631090030000|2021-09-08 08:33:50|5336.57|5336.57|5333.5|5333.5|5336.57|5336.57|5333.5|5333.5|0
1631090050000|2021-09-08 08:34:10|5333.86|5333.86|5334.21|5334.21|5334.21|5334.21|5333.5|5333.5|0
1631090060000|2021-09-08 08:34:20|5334.57|5334.57|5336.21|5336.21|5336.21|5336.21|5334.57|5334.57|0
1631090070000|2021-09-08 08:34:30|5335.86|5335.86|5335.86|5335.86|5335.86|5335.86|5335.86|5335.86|0
1631090100000|2021-09-08 08:35:00|5336.57|5336.57|5336.57|5336.57|5336.57|5336.57|5336.57|5336.57|0
1631090110000|2021-09-08 08:35:10|5336.81|5336.81|5336.81|5336.81|5336.81|5336.81|5336.81|5336.81|0
1631090120000|2021-09-08 08:35:20|5337.16|5337.16|5336.81|5336.81|5337.16|5337.16|5336.81|5336.81|0
1631090180000|2021-09-08 08:36:20|5337.52|5337.52|5339.45|5339.45|5339.45|5339.45|5337.52|5337.52|0
1631090190000|2021-09-08 08:36:30|5339.73|5339.73|5339.25|5339.25|5339.73|5339.73|5339.25|5339.25|0
1631090230000|2021-09-08 08:37:10|5338.77|5338.77|5339.01|5339.01|5339.01|5339.01|5338.77|5338.77|0
1631090240000|2021-09-08 08:37:20|5339.72|5339.72|5339.36|5339.36|5339.72|5339.72|5339.36|5339.36|0
1631090250000|2021-09-08 08:37:30|5339.01|5339.01|5337.94|5337.94|5339.01|5339.01|5337.94|5337.94|0
1631090260000|2021-09-08 08:37:40|5338.3|5338.3|5338.3|5338.3|5338.3|5338.3|5338.3|5338.3|0
1631090280000|2021-09-08 08:38:00|5338.53|5338.53|5341.36|5341.36|5341.36|5341.36|5338.53|5338.53|0
1631090290000|2021-09-08 08:38:10|5342.07|5342.07|5342.1|5342.1|5342.7|5342.7|5342.07|5342.07|0
1631090300000|2021-09-08 08:38:20|5341.75|5341.75|5341.41|5341.41|5341.75|5341.75|5341.41|5341.41|0
1631090310000|2021-09-08 08:38:30|5341.52|5341.52|5342|5342|5342.35|5342.35|5341.52|5341.52|0
1631090320000|2021-09-08 08:38:40|5341.29|5341.29|5341.29|5341.29|5341.29|5341.29|5341.29|5341.29|0
1631090360000|2021-09-08 08:39:20|5343.52|5343.52|5343.52|5343.52|5343.52|5343.52|5343.52|5343.52|0
1631090370000|2021-09-08 08:39:30|5343.29|5343.29|5343.29|5343.29|5343.29|5343.29|5343.29|5343.29|0
1631090400000|2021-09-08 08:40:00|5343.64|5343.64|5343.29|5343.29|5343.64|5343.64|5343.29|5343.29|0
1631090410000|2021-09-08 08:40:10|5342.58|5342.58|5340.35|5340.35|5342.58|5342.58|5340.35|5340.35|0
1631090420000|2021-09-08 08:40:20|5340.07|5340.07|5339.45|5339.45|5340.07|5340.07|5339.45|5339.45|0
1631090440000|2021-09-08 08:40:40|5338.74|5338.74|5337.43|5337.43|5338.74|5338.74|5337.43|5337.43|0
1631090450000|2021-09-08 08:40:50|5338.14|5338.14|5337.79|5337.79|5338.14|5338.14|5337.79|5337.79|0
1631090480000|2021-09-08 08:41:20|5338.14|5338.14|5337.43|5337.43|5338.14|5338.14|5337.43|5337.43|0
1631090490000|2021-09-08 08:41:30|5337.67|5337.67|5339.09|5339.09|5339.09|5339.09|5337.67|5337.67|0
1631090510000|2021-09-08 08:41:50|5339.43|5339.43|5339.07|5339.07|5339.43|5339.43|5339.07|5339.07|0
1631090520000|2021-09-08 08:42:00|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|5338.72|0
1631090560000|2021-09-08 08:42:40|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|5339.07|0
1631090570000|2021-09-08 08:42:50|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|5339.31|0
1631090590000|2021-09-08 08:43:10|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|5339.67|0
1631090600000|2021-09-08 08:43:20|5339.79|5339.79|5339.79|5339.79|5339.79|5339.79|5339.79|5339.79|0
1631090620000|2021-09-08 08:43:40|5340.02|5340.02|5340.02|5340.02|5340.02|5340.02|5340.02|5340.02|0
1631090640000|2021-09-08 08:44:00|5340.26|5340.26|5340.26|5340.26|5340.26|5340.26|5340.26|5340.26|0
1631090650000|2021-09-08 08:44:10|5340.97|5340.97|5340.97|5340.97|5340.97|5340.97|5340.97|5340.97|0
1631090680000|2021-09-08 08:44:40|5341.21|5341.21|5341.21|5341.21|5341.21|5341.21|5341.21|5341.21|0
1631090690000|2021-09-08 08:44:50|5341.55|5341.55|5341.55|5341.55|5341.55|5341.55|5341.55|5341.55|0
1631090700000|2021-09-08 08:45:00|5341.83|5341.83|5344.25|5344.25|5344.25|5344.25|5341.83|5341.83|0
1631090710000|2021-09-08 08:45:10|5343.54|5343.54|5343.88|5343.88|5343.88|5343.88|5343.54|5343.54|0
1631090730000|2021-09-08 08:45:30|5344.23|5344.23|5344.23|5344.23|5344.23|5344.23|5344.23|5344.23|0
1631090760000|2021-09-08 08:46:00|5344.59|5344.59|5344.59|5344.59|5344.59|5344.59|5344.59|5344.59|0
1631090770000|2021-09-08 08:46:10|5344.94|5344.94|5344.94|5344.94|5344.94|5344.94|5344.94|5344.94|0
1631090780000|2021-09-08 08:46:20|5345.41|5345.41|5345.4|5345.4|5345.75|5345.75|5345.4|5345.4|0
1631090790000|2021-09-08 08:46:30|5345.12|5345.12|5344.76|5344.76|5345.12|5345.12|5344.76|5344.76|0
1631090800000|2021-09-08 08:46:40|5344.42|5344.42|5344.42|5344.42|5344.42|5344.42|5344.42|5344.42|0
1631090820000|2021-09-08 08:47:00|5344.07|5344.07|5343.71|5343.71|5344.07|5344.07|5343.71|5343.71|0
1631090830000|2021-09-08 08:47:10|5343|5343|5343.36|5343.36|5343.36|5343.36|5343|5343|0
1631090850000|2021-09-08 08:47:30|5343|5343|5343|5343|5343|5343|5343|5343|0
1631090860000|2021-09-08 08:47:40|5342.65|5342.65|5342.65|5342.65|5342.65|5342.65|5342.65|5342.65|0
1631090870000|2021-09-08 08:47:50|5341.93|5341.93|5341.93|5341.93|5341.93|5341.93|5341.93|5341.93|0
1631090880000|2021-09-08 08:48:00|5341.59|5341.59|5341.01|5341.01|5341.59|5341.59|5341.01|5341.01|0
1631090890000|2021-09-08 08:48:10|5340.77|5340.77|5339.72|5339.72|5340.77|5340.77|5339.72|5339.72|0
1631090910000|2021-09-08 08:48:30|5340.08|5340.08|5341.11|5341.11|5341.11|5341.11|5340.08|5340.08|0
1631090940000|2021-09-08 08:49:00|5341.47|5341.47|5341.47|5341.47|5341.47|5341.47|5341.47|5341.47|0
1631090960000|2021-09-08 08:49:20|5341.11|5341.11|5341.11|5341.11|5341.11|5341.11|5341.11|5341.11|0
1631090980000|2021-09-08 08:49:40|5340.76|5340.76|5339.81|5339.81|5340.76|5340.76|5339.81|5339.81|0
1631091000000|2021-09-08 08:50:00|5339.46|5339.46|5338.54|5338.54|5339.46|5339.46|5338.54|5338.54|0
1631091020000|2021-09-08 08:50:20|5338.3|5338.3|5338.54|5338.54|5338.54|5338.54|5338.3|5338.3|0
1631091030000|2021-09-08 08:50:30|5338.88|5338.88|5339.23|5339.23|5339.23|5339.23|5338.88|5338.88|0
1631091040000|2021-09-08 08:50:40|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|5338.88|0
1631091080000|2021-09-08 08:51:20|5338.17|5338.17|5338.17|5338.17|5338.17|5338.17|5338.17|5338.17|0
1631091090000|2021-09-08 08:51:30|5338.52|5338.52|5337.81|5337.81|5338.52|5338.52|5337.81|5337.81|0
1631091100000|2021-09-08 08:51:40|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|0
1631091150000|2021-09-08 08:52:30|5337.46|5337.46|5337.46|5337.46|5337.46|5337.46|5337.46|5337.46|0
1631091180000|2021-09-08 08:53:00|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|5337.1|0
1631091190000|2021-09-08 08:53:10|5336.39|5336.39|5335.33|5335.33|5336.39|5336.39|5335.33|5335.33|0
1631091200000|2021-09-08 08:53:20|5335.68|5335.68|5336.39|5336.39|5336.39|5336.39|5335.68|5335.68|0
1631091210000|2021-09-08 08:53:30|5336.74|5336.74|5337.09|5337.09|5337.09|5337.09|5336.74|5336.74|0
1631091220000|2021-09-08 08:53:40|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|5337.57|0
1631091240000|2021-09-08 08:54:00|5337.92|5337.92|5337.92|5337.92|5337.92|5337.92|5337.92|5337.92|0
1631091250000|2021-09-08 08:54:10|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|0
1631091270000|2021-09-08 08:54:30|5337.92|5337.92|5337.92|5337.92|5337.92|5337.92|5337.92|5337.92|0
1631091300000|2021-09-08 08:55:00|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|5338.28|0
1631091310000|2021-09-08 08:55:10|5337.94|5337.94|5337.7|5337.7|5337.94|5337.94|5337.7|5337.7|0
1631091320000|2021-09-08 08:55:20|5336.99|5336.99|5336.99|5336.99|5336.99|5336.99|5336.99|5336.99|0
1631091330000|2021-09-08 08:55:30|5335.64|5335.64|5335.64|5335.64|5335.64|5335.64|5335.64|5335.64|0
1631091350000|2021-09-08 08:55:50|5335.36|5335.36|5335.36|5335.36|5335.36|5335.36|5335.36|5335.36|0
1631091370000|2021-09-08 08:56:10|5335.72|5335.72|5335.72|5335.72|5335.72|5335.72|5335.72|5335.72|0
1631091390000|2021-09-08 08:56:30|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|5336.43|0
1631091410000|2021-09-08 08:56:50|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|5336.78|0
1631091420000|2021-09-08 08:57:00|5337.02|5337.02|5337.38|5337.38|5337.38|5337.38|5337.02|5337.02|0
1631091440000|2021-09-08 08:57:20|5337.02|5337.02|5336.67|5336.67|5337.02|5337.02|5336.67|5336.67|0
1631091460000|2021-09-08 08:57:40|5336.43|5336.43|5336.2|5336.2|5336.43|5336.43|5335.49|5335.49|0
1631091470000|2021-09-08 08:57:50|5336.56|5336.56|5336.8|5336.8|5336.8|5336.8|5336.56|5336.56|0
1631091480000|2021-09-08 08:58:00|5336.44|5336.44|5336.8|5336.8|5336.8|5336.8|5336.44|5336.44|0
1631091490000|2021-09-08 08:58:10|5337.04|5337.04|5337.32|5337.32|5337.32|5337.32|5337.04|5337.04|0
1631091500000|2021-09-08 08:58:20|5336.96|5336.96|5336.96|5336.96|5336.96|5336.96|5336.96|5336.96|0
1631091510000|2021-09-08 08:58:30|5337.32|5337.32|5337.32|5337.32|5337.32|5337.32|5337.32|5337.32|0
1631091520000|2021-09-08 08:58:40|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|0
1631091530000|2021-09-08 08:58:50|5338.01|5338.01|5338.72|5338.72|5338.72|5338.72|5338.01|5338.01|0
1631091540000|2021-09-08 08:59:00|5338.37|5338.37|5338.01|5338.01|5338.37|5338.37|5338.01|5338.01|0
1631091550000|2021-09-08 08:59:10|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|5337.66|0
1631091570000|2021-09-08 08:59:30|5337.42|5337.42|5337.07|5337.07|5337.42|5337.42|5337.07|5337.07|0
1631091580000|2021-09-08 08:59:40|5336.71|5336.71|5336.24|5336.24|5336.71|5336.71|5336.24|5336.24|0
1631091600000|2021-09-08 09:00:00|5336.95|5336.95|5334.7|5334.7|5336.95|5336.95|5334.7|5334.7|0
1631091610000|2021-09-08 09:00:10|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|5335.41|0
1631091620000|2021-09-08 09:00:20|5335.29|5335.29|5335.29|5335.29|5335.29|5335.29|5335.29|5335.29|0
1631091650000|2021-09-08 09:00:50|5336|5336|5335.64|5335.64|5336|5336|5335.64|5335.64|0
1631091660000|2021-09-08 09:01:00|5335.88|5335.88|5335.88|5335.88|5335.88|5335.88|5335.88|5335.88|0
1631091670000|2021-09-08 09:01:10|5335.54|5335.54|5335.54|5335.54|5335.54|5335.54|5335.54|5335.54|0
1631091690000|2021-09-08 09:01:30|5336.25|5336.25|5336.25|5336.25|5336.25|5336.25|5336.25|5336.25|0
1631091700000|2021-09-08 09:01:40|5335.55|5335.55|5336.84|5336.84|5336.84|5336.84|5335.55|5335.55|0
1631091750000|2021-09-08 09:02:30|5337.08|5337.08|5337.32|5337.32|5337.32|5337.32|5337.08|5337.08|0
1631091770000|2021-09-08 09:02:50|5337.08|5337.08|5337.08|5337.08|5337.08|5337.08|5337.08|5337.08|0
1631091810000|2021-09-08 09:03:30|5336.96|5336.96|5336.25|5336.25|5336.96|5336.96|5336.25|5336.25|0
1631091820000|2021-09-08 09:03:40|5335.54|5335.54|5335.9|5335.9|5335.9|5335.9|5335.54|5335.54|0
1631091830000|2021-09-08 09:03:50|5336.61|5336.61|5336.96|5336.96|5336.96|5336.96|5336.61|5336.61|0
1631091850000|2021-09-08 09:04:10|5336.25|5336.25|5336.25|5336.25|5336.25|5336.25|5336.25|5336.25|0
1631091870000|2021-09-08 09:04:30|5335.9|5335.9|5335.07|5335.07|5335.9|5335.9|5335.07|5335.07|0
1631091880000|2021-09-08 09:04:40|5336.13|5336.13|5336.13|5336.13|5336.13|5336.13|5336.13|5336.13|0
1631091900000|2021-09-08 09:05:00|5335.78|5335.78|5335.78|5335.78|5335.78|5335.78|5335.78|5335.78|0
1631091910000|2021-09-08 09:05:10|5335.44|5335.44|5335.44|5335.44|5335.44|5335.44|5335.44|5335.44|0
1631091930000|2021-09-08 09:05:30|5335.79|5335.79|5335.79|5335.79|5335.79|5335.79|5335.79|5335.79|0
1631091940000|2021-09-08 09:05:40|5335.68|5335.68|5335.56|5335.56|5335.68|5335.68|5335.56|5335.56|0
1631091950000|2021-09-08 09:05:50|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|5336.27|0
1631091980000|2021-09-08 09:06:20|5337.6|5337.6|5337.84|5337.84|5337.84|5337.84|5337.6|5337.6|0
1631091990000|2021-09-08 09:06:30|5338.12|5338.12|5338.12|5338.12|5338.12|5338.12|5338.12|5338.12|0
1631092040000|2021-09-08 09:07:20|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|5338.36|0
1631092060000|2021-09-08 09:07:40|5340.13|5340.13|5340.13|5340.13|5340.13|5340.13|5340.13|5340.13|0
1631092070000|2021-09-08 09:07:50|5340.49|5340.49|5340.49|5340.49|5340.49|5340.49|5340.49|5340.49|0
1631092080000|2021-09-08 09:08:00|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|5340.83|0
1631092090000|2021-09-08 09:08:10|5341.06|5341.06|5341.18|5341.18|5341.42|5341.42|5341.06|5341.06|0
1631092100000|2021-09-08 09:08:20|5341.89|5341.89|5341.89|5341.89|5341.89|5341.89|5341.89|5341.89|0
1631092120000|2021-09-08 09:08:40|5342.25|5342.25|5341.65|5341.65|5342.25|5342.25|5341.65|5341.65|0
1631092130000|2021-09-08 09:08:50|5340.94|5340.94|5340.59|5340.59|5340.94|5340.94|5340.59|5340.59|0
1631092160000|2021-09-08 09:09:20|5342.01|5342.01|5342.01|5342.01|5342.01|5342.01|5341.73|5341.73|0
1631092170000|2021-09-08 09:09:30|5341.73|5341.73|5341.73|5341.73|5341.73|5341.73|5341.73|5341.73|0
1631092180000|2021-09-08 09:09:40|5341.97|5341.97|5344.69|5344.69|5344.69|5344.69|5341.97|5341.97|0
1631092190000|2021-09-08 09:09:50|5344.41|5344.41|5344.41|5344.41|5344.41|5344.41|5344.41|5344.41|0
1631092200000|2021-09-08 09:10:00|5345.12|5345.12|5344.48|5344.48|5345.12|5345.12|5344.48|5344.48|0
1631092210000|2021-09-08 09:10:10|5343.42|5343.42|5342.72|5342.72|5343.42|5343.42|5342.72|5342.72|0
1631092220000|2021-09-08 09:10:20|5343.08|5343.08|5343.08|5343.08|5343.08|5343.08|5343.08|5343.08|0
1631092250000|2021-09-08 09:10:50|5343.43|5343.43|5343.67|5343.67|5343.67|5343.67|5343.43|5343.43|0
1631092260000|2021-09-08 09:11:00|5344.03|5344.03|5342.96|5342.96|5344.03|5344.03|5342.96|5342.96|0
1631092280000|2021-09-08 09:11:20|5343.3|5343.3|5343.3|5343.3|5343.3|5343.3|5343.3|5343.3|0
1631092290000|2021-09-08 09:11:30|5344.01|5344.01|5344.01|5344.01|5344.01|5344.01|5344.01|5344.01|0
1631092310000|2021-09-08 09:11:50|5344.37|5344.37|5344.72|5344.72|5344.72|5344.72|5344.37|5344.37|0
1631092320000|2021-09-08 09:12:00|5345.79|5345.79|5346.07|5346.07|5346.07|5346.07|5345.79|5345.79|0
1631092330000|2021-09-08 09:12:10|5346.31|5346.31|5346.66|5346.66|5346.66|5346.66|5346.31|5346.31|0
1631092340000|2021-09-08 09:12:20|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|5346.9|0
1631092410000|2021-09-08 09:13:30|5347.18|5347.18|5347.18|5347.18|5347.18|5347.18|5347.18|5347.18|0
1631092430000|2021-09-08 09:13:50|5347.89|5347.89|5347.89|5347.89|5347.89|5347.89|5347.89|5347.89|0
1631092440000|2021-09-08 09:14:00|5348.24|5348.24|5347.89|5347.89|5348.24|5348.24|5347.89|5347.89|0
1631092460000|2021-09-08 09:14:20|5347.53|5347.53|5347.53|5347.53|5347.53|5347.53|5347.53|5347.53|0
1631092500000|2021-09-08 09:15:00|5348.24|5348.24|5348.58|5348.58|5348.58|5348.58|5348.24|5348.24|0
1631092540000|2021-09-08 09:15:40|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|5349.65|0
1631092560000|2021-09-08 09:16:00|5349.41|5349.41|5348.7|5348.7|5349.41|5349.41|5348.7|5348.7|0
1631092580000|2021-09-08 09:16:20|5348.35|5348.35|5348.35|5348.35|5348.35|5348.35|5348.35|5348.35|0
1631092590000|2021-09-08 09:16:30|5348.11|5348.11|5347.99|5347.99|5348.23|5348.23|5347.99|5347.99|0
1631092600000|2021-09-08 09:16:40|5347.54|5347.54|5347.88|5347.88|5347.88|5347.88|5347.54|5347.54|0
1631092630000|2021-09-08 09:17:10|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|5347.17|0
1631092640000|2021-09-08 09:17:20|5346.83|5346.83|5346.35|5346.35|5346.83|5346.83|5346.35|5346.35|0
1631092660000|2021-09-08 09:17:40|5346.24|5346.24|5346.24|5346.24|5346.24|5346.24|5346.24|5346.24|0
1631092680000|2021-09-08 09:18:00|5345.88|5345.88|5345.88|5345.88|5345.88|5345.88|5345.88|5345.88|0
1631092690000|2021-09-08 09:18:10|5345.53|5345.53|5345.53|5345.53|5345.53|5345.53|5345.53|5345.53|0
1631092710000|2021-09-08 09:18:30|5345.88|5345.88|5345.41|5345.41|5345.88|5345.88|5345.41|5345.41|0
1631092720000|2021-09-08 09:18:40|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|5345.06|0
1631092730000|2021-09-08 09:18:50|5345.29|5345.29|5345.53|5345.53|5345.53|5345.53|5345.29|5345.29|0
1631092760000|2021-09-08 09:19:20|5345.76|5345.76|5345.76|5345.76|5345.76|5345.76|5345.76|5345.76|0
1631092770000|2021-09-08 09:19:30|5346.83|5346.83|5346.83|5346.83|5346.83|5346.83|5346.83|5346.83|0
1631092800000|2021-09-08 09:20:00|5347.54|5347.54|5347.54|5347.54|5347.54|5347.54|5347.54|5347.54|0
1631092820000|2021-09-08 09:20:20|5347.18|5347.18|5346.47|5346.47|5347.18|5347.18|5346.47|5346.47|0
1631092880000|2021-09-08 09:21:20|5347.18|5347.18|5346.47|5346.47|5347.18|5347.18|5346.47|5346.47|0
1631092890000|2021-09-08 09:21:30|5346.71|5346.71|5347.56|5347.56|5347.56|5347.56|5346.71|5346.71|0
1631092900000|2021-09-08 09:21:40|5348.63|5348.63|5348.63|5348.63|5348.63|5348.63|5348.63|5348.63|0
1631092920000|2021-09-08 09:22:00|5348.74|5348.74|5348.74|5348.74|5348.74|5348.74|5348.74|5348.74|0
1631092940000|2021-09-08 09:22:20|5348.98|5348.98|5349.93|5349.93|5349.93|5349.93|5348.98|5348.98|0
1631092970000|2021-09-08 09:22:50|5350.41|5350.41|5350.75|5350.75|5350.75|5350.75|5350.41|5350.41|0
1631092980000|2021-09-08 09:23:00|5351.09|5351.09|5353.46|5353.46|5353.46|5353.46|5351.09|5351.09|0
1631093010000|2021-09-08 09:23:30|5353.94|5353.94|5355|5355|5355|5355|5353.94|5353.94|0
1631093020000|2021-09-08 09:23:40|5354.29|5354.29|5353.7|5353.7|5354.41|5354.41|5353.7|5353.7|0
1631093030000|2021-09-08 09:23:50|5354.05|5354.05|5352.99|5352.99|5354.05|5354.05|5352.99|5352.99|0
1631093040000|2021-09-08 09:24:00|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|5353.34|0
1631093060000|2021-09-08 09:24:20|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|0
1631093100000|2021-09-08 09:25:00|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|0
1631093110000|2021-09-08 09:25:10|5353.7|5353.7|5353.7|5353.7|5353.7|5353.7|5353.36|5353.36|0
1631093130000|2021-09-08 09:25:30|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|5353.35|0
1631093140000|2021-09-08 09:25:40|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|5352.99|0
1631093170000|2021-09-08 09:26:10|5351.93|5351.93|5351.93|5351.93|5351.93|5351.93|5351.93|5351.93|0
1631093190000|2021-09-08 09:26:30|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|5352.28|0
1631093210000|2021-09-08 09:26:50|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|5351.94|0
1631093220000|2021-09-08 09:27:00|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|5352.65|0
1631093230000|2021-09-08 09:27:10|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|5353.01|0
1631093240000|2021-09-08 09:27:20|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|0
1631093250000|2021-09-08 09:27:30|5351.23|5351.23|5351.23|5351.23|5351.23|5351.23|5351.23|5351.23|0
1631093290000|2021-09-08 09:28:10|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|5352.3|0
1631093310000|2021-09-08 09:28:30|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|5352.58|0
1631093340000|2021-09-08 09:29:00|5352.93|5352.93|5353.4|5353.4|5353.4|5353.4|5352.93|5352.93|0
1631093400000|2021-09-08 09:30:00|5353.75|5353.75|5353.04|5353.04|5353.75|5353.75|5353.04|5353.04|0
1631093410000|2021-09-08 09:30:10|5353.4|5353.4|5354.45|5354.45|5354.45|5354.45|5353.4|5353.4|0
1631093420000|2021-09-08 09:30:20|5354.21|5354.21|5354.45|5354.45|5354.45|5354.45|5354.21|5354.21|0
1631093440000|2021-09-08 09:30:40|5354.69|5354.69|5354.69|5354.69|5354.69|5354.69|5354.69|5354.69|0
1631093450000|2021-09-08 09:30:50|5354.57|5354.57|5354.57|5354.57|5354.57|5354.57|5354.34|5354.34|0
1631093460000|2021-09-08 09:31:00|5355.28|5355.28|5356.35|5356.35|5356.35|5356.35|5355.28|5355.28|0
1631093480000|2021-09-08 09:31:20|5354.93|5354.93|5354.57|5354.57|5354.93|5354.93|5354.57|5354.57|0
1631093490000|2021-09-08 09:31:30|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|0
1631093500000|2021-09-08 09:31:40|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|0
1631093510000|2021-09-08 09:31:50|5354.93|5354.93|5353.86|5353.86|5354.93|5354.93|5353.86|5353.86|0
1631093520000|2021-09-08 09:32:00|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|5354.22|0
1631093530000|2021-09-08 09:32:10|5353.86|5353.86|5353.51|5353.51|5353.86|5353.86|5353.51|5353.51|0
1631093540000|2021-09-08 09:32:20|5353.86|5353.86|5353.63|5353.63|5353.86|5353.86|5353.63|5353.63|0
1631093560000|2021-09-08 09:32:40|5353.51|5353.51|5353.51|5353.51|5353.51|5353.51|5353.51|5353.51|0
1631093580000|2021-09-08 09:33:00|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|5353.86|0
1631093590000|2021-09-08 09:33:10|5353.63|5353.63|5353.63|5353.63|5353.63|5353.63|5353.63|5353.63|0
1631093610000|2021-09-08 09:33:30|5352.92|5352.92|5352.8|5352.8|5352.92|5352.92|5352.8|5352.8|0
1631093640000|2021-09-08 09:34:00|5352.09|5352.09|5351.74|5351.74|5352.09|5352.09|5351.74|5351.74|0
1631093650000|2021-09-08 09:34:10|5350.32|5350.32|5349.61|5349.61|5350.32|5350.32|5349.61|5349.61|0
1631093680000|2021-09-08 09:34:40|5349.97|5349.97|5349.97|5349.97|5349.97|5349.97|5349.97|5349.97|0
1631093690000|2021-09-08 09:34:50|5349.61|5349.61|5349.61|5349.61|5349.61|5349.61|5349.61|5349.61|0
1631093700000|2021-09-08 09:35:00|5350.32|5350.32|5349.97|5349.97|5350.32|5350.32|5349.97|5349.97|0
1631093710000|2021-09-08 09:35:10|5350.21|5350.21|5350.56|5350.56|5350.56|5350.56|5350.21|5350.21|0
1631093760000|2021-09-08 09:36:00|5350.08|5350.08|5348.91|5348.91|5350.08|5350.08|5348.91|5348.91|0
1631093810000|2021-09-08 09:36:50|5348.8|5348.8|5348.1|5348.1|5348.8|5348.8|5348.1|5348.1|0
1631093820000|2021-09-08 09:37:00|5347.39|5347.39|5347.39|5347.39|5347.39|5347.39|5347.39|5347.39|0
1631093850000|2021-09-08 09:37:30|5347.04|5347.04|5347.04|5347.04|5347.04|5347.04|5347.04|5347.04|0
1631093860000|2021-09-08 09:37:40|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|5346.8|0
1631093890000|2021-09-08 09:38:10|5346.52|5346.52|5346.62|5346.62|5346.62|5346.62|5346.52|5346.52|0
1631093900000|2021-09-08 09:38:20|5346.97|5346.97|5347.09|5347.09|5347.21|5347.21|5346.97|5346.97|0
1631093910000|2021-09-08 09:38:30|5347.21|5347.21|5347.92|5347.92|5347.92|5347.92|5347.21|5347.21|0
1631093950000|2021-09-08 09:39:10|5348.27|5348.27|5347.92|5347.92|5348.27|5348.27|5347.92|5347.92|0
1631093980000|2021-09-08 09:39:40|5348.27|5348.27|5348.27|5348.27|5348.27|5348.27|5348.27|5348.27|0
1631093990000|2021-09-08 09:39:50|5348.62|5348.62|5348.38|5348.38|5348.62|5348.62|5348.38|5348.38|0
1631094000000|2021-09-08 09:40:00|5348.62|5348.62|5350.43|5350.43|5350.79|5350.79|5348.62|5348.62|0
1631094030000|2021-09-08 09:40:30|5351.38|5351.38|5351.5|5351.5|5351.5|5351.5|5351.38|5351.38|0
1631094080000|2021-09-08 09:41:20|5352.21|5352.21|5352.21|5352.21|5352.21|5352.21|5352.21|5352.21|0
1631094090000|2021-09-08 09:41:30|5351.86|5351.86|5351.5|5351.5|5351.86|5351.86|5351.5|5351.5|0
1631094100000|2021-09-08 09:41:40|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|5351.86|0
1631094120000|2021-09-08 09:42:00|5352.54|5352.54|5352.78|5352.78|5352.78|5352.78|5352.54|5352.54|0
1631094180000|2021-09-08 09:43:00|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|0
1631094200000|2021-09-08 09:43:20|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|0
1631094260000|2021-09-08 09:44:20|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|0
1631094300000|2021-09-08 09:45:00|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|0
1631094310000|2021-09-08 09:45:10|5355.9|5355.9|5355.9|5355.9|5355.9|5355.9|5355.9|5355.9|0
1631094320000|2021-09-08 09:45:20|5355.19|5355.19|5355.54|5355.54|5355.54|5355.54|5355.19|5355.19|0
1631094330000|2021-09-08 09:45:30|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|5355.19|0
1631094350000|2021-09-08 09:45:50|5354.48|5354.48|5354.12|5354.12|5354.83|5354.83|5354.12|5354.12|0
1631094370000|2021-09-08 09:46:10|5353.77|5353.77|5354.01|5354.01|5354.01|5354.01|5353.77|5353.77|0
1631094380000|2021-09-08 09:46:20|5353.72|5353.72|5353.49|5353.49|5353.72|5353.72|5353.49|5353.49|0
1631094390000|2021-09-08 09:46:30|5353.84|5353.84|5353.56|5353.56|5353.84|5353.84|5353.56|5353.56|0
1631094400000|2021-09-08 09:46:40|5353.92|5353.92|5353.33|5353.33|5353.92|5353.92|5353.33|5353.33|0
1631094420000|2021-09-08 09:47:00|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|5352.97|0
1631094430000|2021-09-08 09:47:10|5352.62|5352.62|5351.09|5351.09|5352.62|5352.62|5351.09|5351.09|0
1631094440000|2021-09-08 09:47:20|5350.51|5350.51|5349.45|5349.45|5350.51|5350.51|5349.45|5349.45|0
1631094500000|2021-09-08 09:48:20|5350.51|5350.51|5350.63|5350.63|5350.63|5350.63|5350.51|5350.51|0
1631094510000|2021-09-08 09:48:30|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|0
1631094530000|2021-09-08 09:48:50|5350.63|5350.63|5350.27|5350.27|5350.63|5350.63|5350.27|5350.27|0
1631094540000|2021-09-08 09:49:00|5349.21|5349.21|5349.21|5349.21|5349.21|5349.21|5349.21|5349.21|0
1631094550000|2021-09-08 09:49:10|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|5349.09|0
1631094560000|2021-09-08 09:49:20|5348.85|5348.85|5348.85|5348.85|5348.85|5348.85|5348.85|5348.85|0
1631094600000|2021-09-08 09:50:00|5349.56|5349.56|5349.21|5349.21|5349.92|5349.92|5349.21|5349.21|0
1631094660000|2021-09-08 09:51:00|5349.56|5349.56|5349.21|5349.21|5349.56|5349.56|5349.21|5349.21|0
1631094680000|2021-09-08 09:51:20|5348.97|5348.97|5348.97|5348.97|5348.97|5348.97|5348.97|5348.97|0
1631094700000|2021-09-08 09:51:40|5349.09|5349.09|5350.15|5350.15|5350.15|5350.15|5349.09|5349.09|0
1631094720000|2021-09-08 09:52:00|5349.8|5349.8|5350.03|5350.03|5350.03|5350.03|5349.8|5349.8|0
1631094740000|2021-09-08 09:52:20|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|5350.27|0
1631094780000|2021-09-08 09:53:00|5350.55|5350.55|5352.55|5352.55|5352.55|5352.55|5350.55|5350.55|0
1631094800000|2021-09-08 09:53:20|5352.67|5352.67|5352.91|5352.91|5352.91|5352.91|5352.67|5352.67|0
1631094820000|2021-09-08 09:53:40|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|5353.02|0
1631094870000|2021-09-08 09:54:30|5354.8|5354.8|5354.8|5354.8|5354.8|5354.8|5354.8|5354.8|0
1631094880000|2021-09-08 09:54:40|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|0
1631094900000|2021-09-08 09:55:00|5354.68|5354.68|5355.72|5355.72|5355.72|5355.72|5354.68|5354.68|0
1631094920000|2021-09-08 09:55:20|5356|5356|5356|5356|5356|5356|5356|5356|0
1631094940000|2021-09-08 09:55:40|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|5356.12|0
1631094960000|2021-09-08 09:56:00|5355.88|5355.88|5355.88|5355.88|5355.88|5355.88|5355.88|5355.88|0
1631094970000|2021-09-08 09:56:10|5356.16|5356.16|5356.16|5356.16|5356.16|5356.16|5356.16|5356.16|0
1631094990000|2021-09-08 09:56:30|5356.4|5356.4|5356.4|5356.4|5356.4|5356.4|5356.4|5356.4|0
1631095000000|2021-09-08 09:56:40|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|0
1631095020000|2021-09-08 09:57:00|5358.18|5358.18|5357.23|5357.23|5358.18|5358.18|5357.23|5357.23|0
1631095040000|2021-09-08 09:57:20|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|5356.99|0
1631095050000|2021-09-08 09:57:30|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|0
1631095070000|2021-09-08 09:57:50|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|5356.36|0
1631095080000|2021-09-08 09:58:00|5355.65|5355.65|5355.29|5355.29|5355.65|5355.65|5355.29|5355.29|0
1631095090000|2021-09-08 09:58:10|5355.65|5355.65|5355.65|5355.65|5355.65|5355.65|5355.65|5355.65|0
1631095130000|2021-09-08 09:58:50|5355.53|5355.53|5355.65|5355.65|5355.65|5355.65|5355.53|5355.53|0
1631095140000|2021-09-08 09:59:00|5356|5356|5356|5356|5356|5356|5356|5356|0
1631095160000|2021-09-08 09:59:20|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|5356.71|0
1631095240000|2021-09-08 10:00:40|5357.07|5357.07|5357.07|5357.07|5357.07|5357.07|5357.07|5357.07|0
1631095290000|2021-09-08 10:01:30|5356.79|5356.79|5356.79|5356.79|5356.79|5356.79|5356.79|5356.79|0
1631095320000|2021-09-08 10:02:00|5357.03|5357.03|5357.03|5357.03|5357.03|5357.03|5357.03|5357.03|0
1631095330000|2021-09-08 10:02:10|5356.67|5356.67|5355.37|5355.37|5356.67|5356.67|5355.37|5355.37|0
1631095340000|2021-09-08 10:02:20|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5354.66|5354.66|0
1631095350000|2021-09-08 10:02:30|5355.37|5355.37|5354.66|5354.66|5355.37|5355.37|5354.66|5354.66|0
1631095380000|2021-09-08 10:03:00|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|5355.01|0
1631095400000|2021-09-08 10:03:20|5354.67|5354.67|5353.13|5353.13|5354.67|5354.67|5353.13|5353.13|0
1631095410000|2021-09-08 10:03:30|5352.79|5352.79|5352.08|5352.08|5352.79|5352.79|5351.72|5351.72|0
1631095420000|2021-09-08 10:03:40|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|5352.79|0
1631095430000|2021-09-08 10:03:50|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|5352.43|0
1631095440000|2021-09-08 10:04:00|5351.72|5351.72|5351.49|5351.49|5351.72|5351.72|5351.49|5351.49|0
1631095450000|2021-09-08 10:04:10|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|5351.37|0
1631095480000|2021-09-08 10:04:40|5351.13|5351.13|5351.13|5351.13|5351.13|5351.13|5351.13|5351.13|0
1631095500000|2021-09-08 10:05:00|5351.37|5351.37|5352.67|5352.67|5352.67|5352.67|5351.37|5351.37|0
1631095510000|2021-09-08 10:05:10|5352.32|5352.32|5351.96|5351.96|5352.32|5352.32|5351.96|5351.96|0
1631095550000|2021-09-08 10:05:50|5351.85|5351.85|5352.08|5352.08|5352.08|5352.08|5351.85|5351.85|0
1631095570000|2021-09-08 10:06:10|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|5352.61|0
1631095580000|2021-09-08 10:06:20|5352.44|5352.44|5352.08|5352.08|5352.44|5352.44|5352.08|5352.08|0
1631095610000|2021-09-08 10:06:50|5352.44|5352.44|5352.44|5352.44|5352.44|5352.44|5352.44|5352.44|0
1631095620000|2021-09-08 10:07:00|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|5352.68|0
1631095630000|2021-09-08 10:07:10|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|5352.85|0
1631095640000|2021-09-08 10:07:20|5352.62|5352.62|5353.03|5353.03|5353.03|5353.03|5352.62|5352.62|0
1631095650000|2021-09-08 10:07:30|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1631095660000|2021-09-08 10:07:40|5353.74|5353.74|5353.03|5353.03|5353.74|5353.74|5353.03|5353.03|0
1631095720000|2021-09-08 10:08:40|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|5353.39|0
1631095760000|2021-09-08 10:09:20|5353.63|5353.63|5353.02|5353.02|5353.63|5353.63|5353.02|5353.02|0
1631095780000|2021-09-08 10:09:40|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|5353.37|0
1631095800000|2021-09-08 10:10:00|5353.49|5353.49|5353.49|5353.49|5353.49|5353.49|5353.49|5353.49|0
1631095890000|2021-09-08 10:11:30|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|5353.25|0
1631095920000|2021-09-08 10:12:00|5353.49|5353.49|5353.49|5353.49|5353.49|5353.49|5353.49|5353.49|0
1631095960000|2021-09-08 10:12:40|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|5353.84|0
1631095970000|2021-09-08 10:12:50|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|5353.67|0
1631095980000|2021-09-08 10:13:00|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|5354.2|0
1631096000000|2021-09-08 10:13:20|5354.44|5354.44|5354.44|5354.44|5354.44|5354.44|5354.44|5354.44|0
1631096070000|2021-09-08 10:14:30|5354.1|5354.1|5354.08|5354.08|5354.1|5354.1|5353.74|5353.74|0
1631096080000|2021-09-08 10:14:40|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|5353.73|0
1631096090000|2021-09-08 10:14:50|5353.37|5353.37|5353.07|5353.07|5353.65|5353.65|5353.07|5353.07|0
1631096100000|2021-09-08 10:15:00|5353.43|5353.43|5354.48|5354.48|5354.48|5354.48|5353.43|5353.43|0
1631096110000|2021-09-08 10:15:10|5354.96|5354.96|5355.31|5355.31|5355.31|5355.31|5354.96|5354.96|0
1631096120000|2021-09-08 10:15:20|5355.67|5355.67|5355.67|5355.67|5355.67|5355.67|5355.67|5355.67|0
1631096140000|2021-09-08 10:15:40|5355.91|5355.91|5356.47|5356.47|5356.47|5356.47|5355.91|5355.91|0
1631096150000|2021-09-08 10:15:50|5356.19|5356.19|5356.19|5356.19|5356.19|5356.19|5356.19|5356.19|0
1631096250000|2021-09-08 10:17:30|5356.43|5356.43|5358.88|5358.88|5358.88|5358.88|5356.43|5356.43|0
1631096280000|2021-09-08 10:18:00|5358.64|5358.64|5358.64|5358.64|5358.64|5358.64|5358.64|5358.64|0
1631096310000|2021-09-08 10:18:30|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|0
1631096320000|2021-09-08 10:18:40|5358.64|5358.64|5358.53|5358.53|5358.64|5358.64|5358.53|5358.53|0
1631096330000|2021-09-08 10:18:50|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|5358.41|0
1631096340000|2021-09-08 10:19:00|5358.05|5358.05|5358.33|5358.33|5358.33|5358.33|5358.05|5358.05|0
1631096350000|2021-09-08 10:19:10|5358.05|5358.05|5357.58|5357.58|5358.05|5358.05|5357.58|5357.58|0
1631096400000|2021-09-08 10:20:00|5358.82|5358.82|5358.29|5358.29|5358.82|5358.82|5358.29|5358.29|0
1631096430000|2021-09-08 10:20:30|5358.17|5358.17|5358.17|5358.17|5358.17|5358.17|5358.17|5358.17|0
1631096440000|2021-09-08 10:20:40|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|5358.53|0
1631096500000|2021-09-08 10:21:40|5358.71|5358.71|5358.53|5358.53|5358.71|5358.71|5358.53|5358.53|0
1631096530000|2021-09-08 10:22:10|5358.77|5358.77|5357.35|5357.35|5358.77|5358.77|5357.35|5357.35|0
1631096560000|2021-09-08 10:22:40|5357.7|5357.7|5357.7|5357.7|5357.7|5357.7|5357.7|5357.7|0
1631096610000|2021-09-08 10:23:30|5358.04|5358.04|5358.04|5358.04|5358.04|5358.04|5358.04|5358.04|0
1631096620000|2021-09-08 10:23:40|5357.87|5357.87|5358.04|5358.04|5358.04|5358.04|5357.87|5357.87|0
1631096660000|2021-09-08 10:24:20|5358.32|5358.32|5358.32|5358.32|5358.32|5358.32|5358.32|5358.32|0
1631096720000|2021-09-08 10:25:20|5359.03|5359.03|5360.31|5360.31|5360.31|5360.31|5359.03|5359.03|0
1631096740000|2021-09-08 10:25:40|5360.19|5360.19|5360.19|5360.19|5360.19|5360.19|5360.19|5360.19|0
1631096800000|2021-09-08 10:26:40|5359.84|5359.84|5359.48|5359.48|5359.84|5359.84|5359.48|5359.48|0
1631096810000|2021-09-08 10:26:50|5359.84|5359.84|5359.84|5359.84|5359.84|5359.84|5359.84|5359.84|0
1631096830000|2021-09-08 10:27:10|5359.96|5359.96|5359.96|5359.96|5359.96|5359.96|5359.96|5359.96|0
1631096840000|2021-09-08 10:27:20|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|0
1631096880000|2021-09-08 10:28:00|5359.27|5359.27|5359.98|5359.98|5359.98|5359.98|5359.27|5359.27|0
1631096920000|2021-09-08 10:28:40|5360.26|5360.26|5360.26|5360.26|5360.26|5360.26|5360.26|5360.26|0
1631096930000|2021-09-08 10:28:50|5359.98|5359.98|5359.98|5359.98|5359.98|5359.98|5359.98|5359.98|0
1631096940000|2021-09-08 10:29:00|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|5359.64|0
1631096960000|2021-09-08 10:29:20|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|5358.93|0
1631097010000|2021-09-08 10:30:10|5358.58|5358.58|5358.58|5358.58|5358.58|5358.58|5358.58|5358.58|0
1631097040000|2021-09-08 10:30:40|5358.76|5358.76|5358.93|5358.93|5358.93|5358.93|5358.76|5358.76|0
1631097050000|2021-09-08 10:30:50|5359.29|5359.29|5359.29|5359.29|5359.29|5359.29|5359.29|5359.29|0
1631097070000|2021-09-08 10:31:10|5359.47|5359.47|5359.29|5359.29|5359.47|5359.47|5359.29|5359.29|0
1631097110000|2021-09-08 10:31:50|5358.93|5358.93|5358.3|5358.3|5358.93|5358.93|5358.3|5358.3|0
1631097120000|2021-09-08 10:32:00|5358.06|5358.06|5357.7|5357.7|5358.06|5358.06|5357.7|5357.7|0
1631097130000|2021-09-08 10:32:10|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|5357.36|0
1631097140000|2021-09-08 10:32:20|5357.13|5357.13|5356.79|5356.79|5357.13|5357.13|5356.79|5356.79|0
1631097180000|2021-09-08 10:33:00|5356.43|5356.43|5356.43|5356.43|5356.43|5356.43|5356.08|5356.08|0
1631097230000|2021-09-08 10:33:50|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|5356.15|0
1631097260000|2021-09-08 10:34:20|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|5356.03|0
1631097270000|2021-09-08 10:34:30|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|5356.39|0
1631097290000|2021-09-08 10:34:50|5356.21|5356.21|5356.49|5356.49|5356.49|5356.49|5356.21|5356.21|0
1631097300000|2021-09-08 10:35:00|5356.67|5356.67|5356.67|5356.67|5356.67|5356.67|5356.67|5356.67|0
1631097330000|2021-09-08 10:35:30|5357.38|5357.38|5357.56|5357.56|5357.56|5357.56|5357.38|5357.38|0
1631097340000|2021-09-08 10:35:40|5357.38|5357.38|5357.38|5357.38|5357.38|5357.38|5357.38|5357.38|0
1631097370000|2021-09-08 10:36:10|5357.72|5357.72|5357.9|5357.9|5357.9|5357.9|5357.72|5357.72|0
1631097470000|2021-09-08 10:37:50|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|0
1631097480000|2021-09-08 10:38:00|5358.78|5358.78|5358.78|5358.78|5358.78|5358.78|5358.78|5358.78|0
1631097490000|2021-09-08 10:38:10|5358.67|5358.67|5359.02|5359.02|5359.02|5359.02|5358.67|5358.67|0
1631097500000|2021-09-08 10:38:20|5359.37|5359.37|5359.61|5359.61|5359.61|5359.61|5359.37|5359.37|0
1631097510000|2021-09-08 10:38:30|5359.97|5359.97|5359.97|5359.97|5359.97|5359.97|5359.97|5359.97|0
1631097520000|2021-09-08 10:38:40|5359.61|5359.61|5359.49|5359.49|5359.61|5359.61|5359.26|5359.26|0
1631097550000|2021-09-08 10:39:10|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|0
1631097570000|2021-09-08 10:39:30|5359.26|5359.26|5358.55|5358.55|5359.26|5359.26|5358.55|5358.55|0
1631097600000|2021-09-08 10:40:00|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|5358.9|0
1631097650000|2021-09-08 10:40:50|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|5359.61|0
1631097720000|2021-09-08 10:42:00|5359.37|5359.37|5359.37|5359.37|5359.37|5359.37|5359.37|5359.37|0
1631097730000|2021-09-08 10:42:10|5359.13|5359.13|5359.37|5359.37|5359.37|5359.37|5359.13|5359.13|0
1631097750000|2021-09-08 10:42:30|5360.44|5360.44|5360.44|5360.44|5360.44|5360.44|5360.44|5360.44|0
1631097780000|2021-09-08 10:43:00|5360.79|5360.79|5360.79|5360.79|5360.79|5360.79|5360.79|5360.79|0
1631097800000|2021-09-08 10:43:20|5360.44|5360.44|5360.44|5360.44|5360.44|5360.44|5360.44|5360.44|0
1631097810000|2021-09-08 10:43:30|5360.08|5360.08|5359.73|5359.73|5360.08|5360.08|5359.73|5359.73|0
1631097830000|2021-09-08 10:43:50|5359.85|5359.85|5359.85|5359.85|5359.85|5359.85|5359.85|5359.85|0
1631097850000|2021-09-08 10:44:10|5360.2|5360.2|5359.92|5359.92|5360.2|5360.2|5359.92|5359.92|0
1631097900000|2021-09-08 10:45:00|5362.05|5362.05|5361.69|5361.69|5362.05|5362.05|5361.69|5361.69|0
1631097910000|2021-09-08 10:45:10|5361.35|5361.35|5360.88|5360.88|5361.59|5361.59|5360.88|5360.88|0
1631097920000|2021-09-08 10:45:20|5360.17|5360.17|5360.17|5360.17|5360.17|5360.17|5360.17|5360.17|0
1631097930000|2021-09-08 10:45:30|5359.83|5359.83|5359.83|5359.83|5359.83|5359.83|5359.83|5359.83|0
1631097990000|2021-09-08 10:46:30|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|0
1631098060000|2021-09-08 10:47:40|5360.66|5360.66|5360.94|5360.94|5360.94|5360.94|5360.66|5360.66|0
1631098070000|2021-09-08 10:47:50|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|0
1631098090000|2021-09-08 10:48:10|5361.64|5361.64|5361.64|5361.64|5361.64|5361.64|5361.64|5361.64|0
1631098140000|2021-09-08 10:49:00|5361.28|5361.28|5361.28|5361.28|5361.28|5361.28|5361.28|5361.28|0
1631098160000|2021-09-08 10:49:20|5362.35|5362.35|5362.35|5362.35|5362.35|5362.35|5362.35|5362.35|0
1631098200000|2021-09-08 10:50:00|5362.7|5362.7|5362.7|5362.7|5362.7|5362.7|5362.7|5362.7|0
1631098220000|2021-09-08 10:50:20|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|0
1631098230000|2021-09-08 10:50:30|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|5364.48|0
1631098240000|2021-09-08 10:50:40|5364.71|5364.71|5364.95|5364.95|5364.95|5364.95|5364.71|5364.71|0
1631098250000|2021-09-08 10:50:50|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|0
1631098260000|2021-09-08 10:51:00|5364.96|5364.96|5365.07|5365.07|5365.07|5365.07|5364.96|5364.96|0
1631098280000|2021-09-08 10:51:20|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1631098330000|2021-09-08 10:52:10|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|5364.36|0
1631098340000|2021-09-08 10:52:20|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|5364.6|0
1631098380000|2021-09-08 10:53:00|5364.12|5364.12|5363.18|5363.18|5364.12|5364.12|5363.18|5363.18|0
1631098390000|2021-09-08 10:53:10|5363.53|5363.53|5363.3|5363.3|5363.53|5363.53|5362.95|5362.95|0
1631098410000|2021-09-08 10:53:30|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|5363.65|0
1631098430000|2021-09-08 10:53:50|5364.01|5364.01|5363.65|5363.65|5364.01|5364.01|5363.65|5363.65|0
1631098450000|2021-09-08 10:54:10|5363.77|5363.77|5363.77|5363.77|5363.77|5363.77|5363.77|5363.77|0
1631098460000|2021-09-08 10:54:20|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|5364.12|0
1631098470000|2021-09-08 10:54:30|5364.4|5364.4|5364.05|5364.05|5364.4|5364.4|5364.05|5364.05|0
1631098480000|2021-09-08 10:54:40|5364.4|5364.4|5364.4|5364.4|5364.4|5364.4|5364.4|5364.4|0
1631098520000|2021-09-08 10:55:20|5364.68|5364.68|5364.68|5364.68|5364.68|5364.68|5364.68|5364.68|0
1631098620000|2021-09-08 10:57:00|5365.75|5365.75|5365.75|5365.75|5365.75|5365.75|5365.75|5365.75|0
1631098650000|2021-09-08 10:57:30|5366.1|5366.1|5366.1|5366.1|5366.1|5366.1|5366.1|5366.1|0
1631098660000|2021-09-08 10:57:40|5366.34|5366.34|5366.34|5366.34|5366.34|5366.34|5366.34|5366.34|0
1631098670000|2021-09-08 10:57:50|5366.7|5366.7|5366.7|5366.7|5366.7|5366.7|5366.7|5366.7|0
1631098680000|2021-09-08 10:58:00|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|0
1631098710000|2021-09-08 10:58:30|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|5367.75|0
1631098730000|2021-09-08 10:58:50|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|5367.04|0
1631098740000|2021-09-08 10:59:00|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|5365.97|0
1631098750000|2021-09-08 10:59:10|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|0
1631098760000|2021-09-08 10:59:20|5365.39|5365.39|5364.7|5364.7|5365.39|5365.39|5364.7|5364.7|0
1631098770000|2021-09-08 10:59:30|5364.42|5364.42|5364.76|5364.76|5364.76|5364.76|5364.42|5364.42|0
1631098790000|2021-09-08 10:59:50|5364.48|5364.48|5362.95|5362.95|5364.48|5364.48|5362.95|5362.95|0
1631098800000|2021-09-08 11:00:00|5362.6|5362.6|5363.66|5363.66|5363.66|5363.66|5362.6|5362.6|0
1631098840000|2021-09-08 11:00:40|5364.73|5364.73|5363.9|5363.9|5364.73|5364.73|5363.9|5363.9|0
1631098870000|2021-09-08 11:01:10|5364.25|5364.25|5364.25|5364.25|5364.25|5364.25|5364.25|5364.25|0
1631098900000|2021-09-08 11:01:40|5364.49|5364.49|5364.49|5364.49|5364.49|5364.49|5364.49|5364.49|0
1631098920000|2021-09-08 11:02:00|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|5364.85|0
1631098950000|2021-09-08 11:02:30|5365.2|5365.2|5365.2|5365.2|5365.2|5365.2|5365.2|5365.2|0
1631098990000|2021-09-08 11:03:10|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|5365.78|0
1631099030000|2021-09-08 11:03:50|5366.49|5366.49|5366.14|5366.14|5366.49|5366.49|5366.14|5366.14|0
1631099040000|2021-09-08 11:04:00|5365.78|5365.78|5365.43|5365.43|5365.78|5365.78|5365.43|5365.43|0
1631099070000|2021-09-08 11:04:30|5365.66|5365.66|5365.66|5365.66|5365.9|5365.9|5365.54|5365.54|0
1631099090000|2021-09-08 11:04:50|5366.02|5366.02|5365.66|5365.66|5366.02|5366.02|5365.66|5365.66|0
1631099100000|2021-09-08 11:05:00|5366.02|5366.02|5366.02|5366.02|5366.02|5366.02|5366.02|5366.02|0
1631099150000|2021-09-08 11:05:50|5365.66|5365.66|5365.66|5365.66|5365.66|5365.66|5365.66|5365.66|0
1631099160000|2021-09-08 11:06:00|5365.31|5365.31|5365.66|5365.66|5365.66|5365.66|5365.31|5365.31|0
1631099230000|2021-09-08 11:07:10|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|5365.43|0
1631099270000|2021-09-08 11:07:50|5365.31|5365.31|5365.43|5365.43|5365.43|5365.43|5365.31|5365.31|0
1631099280000|2021-09-08 11:08:00|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|0
1631099310000|2021-09-08 11:08:30|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|0
1631099320000|2021-09-08 11:08:40|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|5365.19|0
1631099330000|2021-09-08 11:08:50|5365.54|5365.54|5365.54|5365.54|5365.54|5365.54|5365.54|5365.54|0
1631099340000|2021-09-08 11:09:00|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|5365.9|0
1631099400000|2021-09-08 11:10:00|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|5366.25|0
1631099420000|2021-09-08 11:10:20|5366.61|5366.61|5366.61|5366.61|5366.61|5366.61|5366.61|5366.61|0
1631099430000|2021-09-08 11:10:30|5366.25|5366.25|5365.54|5365.54|5366.25|5366.25|5365.54|5365.54|0
1631099460000|2021-09-08 11:11:00|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|5365.31|0
1631099490000|2021-09-08 11:11:30|5365.66|5365.66|5365.66|5365.66|5365.66|5365.66|5365.66|5365.66|0
1631099500000|2021-09-08 11:11:40|5366.37|5366.37|5366.37|5366.37|5366.37|5366.37|5366.37|5366.37|0
1631099510000|2021-09-08 11:11:50|5366.02|5366.02|5366.02|5366.02|5366.02|5366.02|5366.02|5366.02|0
1631099520000|2021-09-08 11:12:00|5366.54|5366.54|5366.54|5366.54|5366.89|5366.89|5366.54|5366.54|0
1631099540000|2021-09-08 11:12:20|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|5366.77|0
1631099670000|2021-09-08 11:14:30|5367.11|5367.11|5368.17|5368.17|5368.17|5368.17|5367.11|5367.11|0
1631099700000|2021-09-08 11:15:00|5368.52|5368.52|5368.52|5368.52|5368.52|5368.52|5368.52|5368.52|0
1631099750000|2021-09-08 11:15:50|5368.76|5368.76|5369.71|5369.71|5369.71|5369.71|5368.76|5368.76|0
1631099760000|2021-09-08 11:16:00|5369|5369|5369.35|5369.35|5369.35|5369.35|5369|5369|0
1631099780000|2021-09-08 11:16:20|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|5369.71|0
1631099790000|2021-09-08 11:16:30|5369.99|5369.99|5369.99|5369.99|5369.99|5369.99|5369.99|5369.99|0
1631099880000|2021-09-08 11:18:00|5370.34|5370.34|5370.7|5370.7|5370.7|5370.7|5370.34|5370.34|0
1631099920000|2021-09-08 11:18:40|5370.34|5370.34|5369.99|5369.99|5370.34|5370.34|5369.99|5369.99|0
1631099970000|2021-09-08 11:19:30|5370.23|5370.23|5369.99|5369.99|5370.23|5370.23|5369.99|5369.99|0
1631099980000|2021-09-08 11:19:40|5370.34|5370.34|5370.34|5370.34|5370.34|5370.34|5370.34|5370.34|0
1631100000000|2021-09-08 11:20:00|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1631100010000|2021-09-08 11:20:10|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|5370.94|0
1631100040000|2021-09-08 11:20:40|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|5370.58|0
1631100050000|2021-09-08 11:20:50|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|5370.23|0
1631100060000|2021-09-08 11:21:00|5369.95|5369.95|5368.42|5368.42|5369.95|5369.95|5368.42|5368.42|0
1631100070000|2021-09-08 11:21:10|5368.3|5368.3|5368.14|5368.14|5368.42|5368.42|5368.14|5368.14|0
1631100080000|2021-09-08 11:21:20|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|5368.49|0
1631100090000|2021-09-08 11:21:30|5368.25|5368.25|5368.25|5368.25|5368.25|5368.25|5368.25|5368.25|0
1631100180000|2021-09-08 11:23:00|5367.91|5367.91|5367.56|5367.56|5367.91|5367.91|5367.56|5367.56|0
1631100210000|2021-09-08 11:23:30|5366.85|5366.85|5367.2|5367.2|5367.2|5367.2|5366.85|5366.85|0
1631100220000|2021-09-08 11:23:40|5366.85|5366.85|5366.27|5366.27|5366.85|5366.85|5366.27|5366.27|0
1631100270000|2021-09-08 11:24:30|5365.93|5365.93|5365.57|5365.57|5365.93|5365.93|5365.57|5365.57|0
1631100280000|2021-09-08 11:24:40|5365.33|5365.33|5365.33|5365.33|5365.33|5365.33|5365.33|5365.33|0
1631100290000|2021-09-08 11:24:50|5364.98|5364.98|5364.98|5364.98|5364.98|5364.98|5364.98|5364.98|0
1631100300000|2021-09-08 11:25:00|5365.69|5365.69|5365.69|5365.69|5365.69|5365.69|5365.69|5365.69|0
1631100330000|2021-09-08 11:25:30|5365.33|5365.33|5364.98|5364.98|5365.33|5365.33|5364.98|5364.98|0
1631100340000|2021-09-08 11:25:40|5364.62|5364.62|5365.33|5365.33|5365.33|5365.33|5364.62|5364.62|0
1631100370000|2021-09-08 11:26:10|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|5366.04|0
1631100410000|2021-09-08 11:26:50|5365.33|5365.33|5365.33|5365.33|5365.33|5365.33|5365.33|5365.33|0
1631100420000|2021-09-08 11:27:00|5365.61|5365.61|5365.61|5365.61|5365.61|5365.61|5365.61|5365.61|0
1631100430000|2021-09-08 11:27:10|5366.68|5366.68|5366.68|5366.68|5366.68|5366.68|5366.68|5366.68|0
1631100440000|2021-09-08 11:27:20|5366.32|5366.32|5366.32|5366.32|5366.32|5366.32|5366.32|5366.32|0
1631100460000|2021-09-08 11:27:40|5366.44|5366.44|5367.61|5367.61|5367.61|5367.61|5366.32|5366.32|0
1631100510000|2021-09-08 11:28:30|5367.26|5367.26|5366.19|5366.19|5367.26|5367.26|5366.19|5366.19|0
1631100520000|2021-09-08 11:28:40|5365.84|5365.84|5365.84|5365.84|5365.84|5365.84|5365.84|5365.84|0
1631100540000|2021-09-08 11:29:00|5366.19|5366.19|5366.19|5366.19|5366.19|5366.19|5366.19|5366.19|0
1631100600000|2021-09-08 11:30:00|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|5366.55|0
1631100650000|2021-09-08 11:30:50|5366.27|5366.27|5365.09|5365.09|5366.27|5366.27|5365.09|5365.09|0
1631100660000|2021-09-08 11:31:00|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|0
1631100670000|2021-09-08 11:31:10|5365.68|5365.68|5365.68|5365.68|5365.68|5365.68|5365.68|5365.68|0
1631100710000|2021-09-08 11:31:50|5366.03|5366.03|5366.03|5366.03|5366.03|5366.03|5366.03|5366.03|0
1631100730000|2021-09-08 11:32:10|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|5366.27|0
1631100740000|2021-09-08 11:32:20|5366.51|5366.51|5366.51|5366.51|5366.51|5366.51|5366.51|5366.51|0
1631100750000|2021-09-08 11:32:30|5367.22|5367.22|5367.58|5367.58|5367.58|5367.58|5367.22|5367.22|0
1631100780000|2021-09-08 11:33:00|5367.82|5367.82|5368.1|5368.1|5368.1|5368.1|5367.82|5367.82|0
1631100790000|2021-09-08 11:33:10|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|0
1631100810000|2021-09-08 11:33:30|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|5367.97|0
1631100820000|2021-09-08 11:33:40|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|0
1631100830000|2021-09-08 11:33:50|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|0
1631100860000|2021-09-08 11:34:20|5368.8|5368.8|5369.16|5369.16|5369.16|5369.16|5368.8|5368.8|0
1631100870000|2021-09-08 11:34:30|5369.51|5369.51|5367.74|5367.74|5369.51|5369.51|5367.74|5367.74|0
1631100900000|2021-09-08 11:35:00|5367.4|5367.4|5367.75|5367.75|5368.82|5368.82|5367.4|5367.4|0
1631100910000|2021-09-08 11:35:10|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|5368.09|0
1631100930000|2021-09-08 11:35:30|5368.45|5368.45|5368.09|5368.09|5368.45|5368.45|5368.09|5368.09|0
1631100940000|2021-09-08 11:35:40|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|5367.74|0
1631100960000|2021-09-08 11:36:00|5367.62|5367.62|5367.62|5367.62|5367.62|5367.62|5367.62|5367.62|0
1631100970000|2021-09-08 11:36:10|5368.33|5368.33|5368.67|5368.67|5368.67|5368.67|5368.33|5368.33|0
1631101030000|2021-09-08 11:37:10|5369.38|5369.38|5370.71|5370.71|5370.71|5370.71|5369.38|5369.38|0
1631101050000|2021-09-08 11:37:30|5371.42|5371.42|5371.7|5371.7|5371.7|5371.7|5371.42|5371.42|0
1631101090000|2021-09-08 11:38:10|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|5372.18|0
1631101120000|2021-09-08 11:38:40|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|5372.54|0
1631101140000|2021-09-08 11:39:00|5372.88|5372.88|5373.35|5373.35|5373.35|5373.35|5372.88|5372.88|0
1631101210000|2021-09-08 11:40:10|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|5373.7|0
1631101220000|2021-09-08 11:40:20|5373.35|5373.35|5373.35|5373.35|5373.35|5373.35|5373.35|5373.35|0
1631101250000|2021-09-08 11:40:50|5374.06|5374.06|5374.06|5374.06|5374.06|5374.06|5374.06|5374.06|0
1631101270000|2021-09-08 11:41:10|5374.41|5374.41|5374.41|5374.41|5374.41|5374.41|5374.41|5374.41|0
1631101320000|2021-09-08 11:42:00|5373.7|5373.7|5372.99|5372.99|5373.7|5373.7|5372.99|5372.99|0
1631101340000|2021-09-08 11:42:20|5373.35|5373.35|5373.23|5373.23|5373.35|5373.35|5373.23|5373.23|0
1631101380000|2021-09-08 11:43:00|5373.94|5373.94|5373.82|5373.82|5373.94|5373.94|5373.82|5373.82|0
1631101500000|2021-09-08 11:45:00|5373.11|5373.11|5372.05|5372.05|5373.11|5373.11|5371.81|5371.81|0
1631101510000|2021-09-08 11:45:10|5372.17|5372.17|5372.52|5372.52|5372.52|5372.52|5372.17|5372.17|0
1631101540000|2021-09-08 11:45:40|5372.64|5372.64|5372.28|5372.28|5372.64|5372.64|5372.28|5372.28|0
1631101620000|2021-09-08 11:47:00|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|0
1631101710000|2021-09-08 11:48:30|5372.64|5372.64|5372.99|5372.99|5372.99|5372.99|5372.64|5372.64|0
1631101720000|2021-09-08 11:48:40|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|5372.88|0
1631101730000|2021-09-08 11:48:50|5372.52|5372.52|5371.81|5371.81|5372.52|5372.52|5371.81|5371.81|0
1631101740000|2021-09-08 11:49:00|5371.53|5371.53|5371.53|5371.53|5371.53|5371.53|5371.53|5371.53|0
1631101750000|2021-09-08 11:49:10|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|5371.81|0
1631101780000|2021-09-08 11:49:40|5371.57|5371.57|5370.98|5370.98|5371.57|5371.57|5370.98|5370.98|0
1631101820000|2021-09-08 11:50:20|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|0
1631101880000|2021-09-08 11:51:20|5370.15|5370.15|5370.51|5370.51|5370.51|5370.51|5370.15|5370.15|0
1631101940000|2021-09-08 11:52:20|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|5371.22|0
1631101950000|2021-09-08 11:52:30|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|0
1631101970000|2021-09-08 11:52:50|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|5371.93|0
1631101980000|2021-09-08 11:53:00|5372.17|5372.17|5372.17|5372.17|5372.17|5372.17|5372.17|5372.17|0
1631102000000|2021-09-08 11:53:20|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|5372.28|0
1631102020000|2021-09-08 11:53:40|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|5372.62|0
1631102040000|2021-09-08 11:54:00|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|0
1631102060000|2021-09-08 11:54:20|5373.57|5373.57|5373.57|5373.57|5373.57|5373.57|5373.57|5373.57|0
1631102080000|2021-09-08 11:54:40|5373.93|5373.93|5372.51|5372.51|5373.93|5373.93|5372.51|5372.51|0
1631102150000|2021-09-08 11:55:50|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|5372.85|0
1631102160000|2021-09-08 11:56:00|5373.91|5373.91|5373.91|5373.91|5374.27|5374.27|5373.91|5373.91|0
1631102220000|2021-09-08 11:57:00|5373.56|5373.56|5373.2|5373.2|5373.56|5373.56|5373.2|5373.2|0
1631102230000|2021-09-08 11:57:10|5373.09|5373.09|5373.09|5373.09|5373.09|5373.09|5373.09|5373.09|0
1631102240000|2021-09-08 11:57:20|5372.85|5372.85|5372.38|5372.38|5372.85|5372.85|5372.38|5372.38|0
1631102250000|2021-09-08 11:57:30|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|0
1631102260000|2021-09-08 11:57:40|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|5372.39|0
1631102280000|2021-09-08 11:58:00|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|5372.03|0
1631102330000|2021-09-08 11:58:50|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|5372.15|0
1631102400000|2021-09-08 12:00:00|5372.27|5372.27|5372.27|5372.27|5372.27|5372.27|5372.27|5372.27|0
1631102520000|2021-09-08 12:02:00|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|5373.33|0
1631102530000|2021-09-08 12:02:10|5373.61|5373.61|5373.61|5373.61|5373.61|5373.61|5373.5|5373.5|0
1631102610000|2021-09-08 12:03:30|5373.85|5373.85|5374.92|5374.92|5374.92|5374.92|5373.85|5373.85|0
1631102630000|2021-09-08 12:03:50|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|5374.56|0
1631102690000|2021-09-08 12:04:50|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|5374.21|0
1631102700000|2021-09-08 12:05:00|5373.85|5373.85|5373.85|5373.85|5373.85|5373.85|5373.85|5373.85|0
1631102710000|2021-09-08 12:05:10|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|0
1631102730000|2021-09-08 12:05:30|5373.86|5373.86|5373.98|5373.98|5373.98|5373.98|5373.86|5373.86|0
1631102770000|2021-09-08 12:06:10|5373.27|5373.27|5374.33|5374.33|5374.33|5374.33|5373.27|5373.27|0
1631102820000|2021-09-08 12:07:00|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|5373.98|0
1631102830000|2021-09-08 12:07:10|5374.09|5374.09|5374.21|5374.21|5374.21|5374.21|5374.09|5374.09|0
1631102840000|2021-09-08 12:07:20|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|5374.33|0
1631102870000|2021-09-08 12:07:50|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|5374.09|0
1631102890000|2021-09-08 12:08:10|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|5373.73|0
1631102900000|2021-09-08 12:08:20|5373.02|5373.02|5373.73|5373.73|5373.73|5373.73|5373.02|5373.02|0
1631102970000|2021-09-08 12:09:30|5373.5|5373.5|5373.38|5373.38|5373.5|5373.5|5373.38|5373.38|0
1631102980000|2021-09-08 12:09:40|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|5372.67|0
1631102990000|2021-09-08 12:09:50|5373.03|5373.03|5372.33|5372.33|5373.03|5373.03|5372.33|5372.33|0
1631103000000|2021-09-08 12:10:00|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|5372.69|0
1631103020000|2021-09-08 12:10:20|5372.8|5372.8|5371.46|5371.46|5372.8|5372.8|5371.46|5371.46|0
1631103070000|2021-09-08 12:11:10|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|5371.1|0
1631103090000|2021-09-08 12:11:30|5370.98|5370.98|5369.68|5369.68|5370.98|5370.98|5369.68|5369.68|0
1631103100000|2021-09-08 12:11:40|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|5369.8|0
1631103110000|2021-09-08 12:11:50|5370.51|5370.51|5370.86|5370.86|5370.86|5370.86|5370.51|5370.51|0
1631103120000|2021-09-08 12:12:00|5370.98|5370.98|5370.98|5370.98|5370.98|5370.98|5370.98|5370.98|0
1631103130000|2021-09-08 12:12:10|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|0
1631103210000|2021-09-08 12:13:30|5371.06|5371.06|5368.93|5368.93|5371.06|5371.06|5368.93|5368.93|0
1631103220000|2021-09-08 12:13:40|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|5368.64|0
1631103230000|2021-09-08 12:13:50|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|5368.3|0
1631103240000|2021-09-08 12:14:00|5369.01|5369.01|5368.19|5368.19|5369.01|5369.01|5368.19|5368.19|0
1631103260000|2021-09-08 12:14:20|5367.95|5367.95|5367.95|5367.95|5367.95|5367.95|5367.95|5367.95|0
1631103270000|2021-09-08 12:14:30|5367.59|5367.59|5367.59|5367.59|5367.59|5367.59|5367.59|5367.59|0
1631103300000|2021-09-08 12:15:00|5367.95|5367.95|5366.96|5366.96|5367.95|5367.95|5366.96|5366.96|0
1631103310000|2021-09-08 12:15:10|5366.84|5366.84|5365.78|5365.78|5366.84|5366.84|5365.78|5365.78|0
1631103340000|2021-09-08 12:15:40|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|5365.07|0
1631103360000|2021-09-08 12:16:00|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|5364.72|0
1631103390000|2021-09-08 12:16:30|5364.44|5364.44|5364.44|5364.44|5364.44|5364.44|5364.44|5364.44|0
1631103400000|2021-09-08 12:16:40|5365.5|5365.5|5365.5|5365.5|5365.5|5365.5|5365.5|5365.5|0
1631103460000|2021-09-08 12:17:40|5364.79|5364.79|5364.79|5364.79|5364.79|5364.79|5364.79|5364.79|0
1631103490000|2021-09-08 12:18:10|5364.44|5364.44|5364.44|5364.44|5364.44|5364.44|5364.44|5364.44|0
1631103510000|2021-09-08 12:18:30|5364.08|5364.08|5364.08|5364.08|5364.08|5364.08|5364.08|5364.08|0
1631103580000|2021-09-08 12:19:40|5364.2|5364.2|5364.2|5364.2|5364.2|5364.2|5364.2|5364.2|0
1631103600000|2021-09-08 12:20:00|5365.26|5365.26|5364.55|5364.55|5365.26|5365.26|5364.55|5364.55|0
1631103610000|2021-09-08 12:20:10|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|5363.84|0
1631103620000|2021-09-08 12:20:20|5362.78|5362.78|5362.2|5362.2|5362.78|5362.78|5362.2|5362.2|0
1631103630000|2021-09-08 12:20:30|5361.84|5361.84|5361.84|5361.84|5361.84|5361.84|5361.84|5361.84|0
1631103660000|2021-09-08 12:21:00|5363.62|5363.62|5363.34|5363.34|5363.62|5363.62|5363.34|5363.34|0
1631103670000|2021-09-08 12:21:10|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|5362.98|0
1631103690000|2021-09-08 12:21:30|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|5362.27|0
1631103720000|2021-09-08 12:22:00|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|5363.34|0
1631103730000|2021-09-08 12:22:10|5363|5363|5362.64|5362.64|5363|5363|5362.64|5362.64|0
1631103760000|2021-09-08 12:22:40|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|5363.35|0
1631103800000|2021-09-08 12:23:20|5362.64|5362.64|5362.29|5362.29|5362.64|5362.64|5362.29|5362.29|0
1631103880000|2021-09-08 12:24:40|5361.93|5361.93|5361.93|5361.93|5361.93|5361.93|5361.93|5361.93|0
1631103890000|2021-09-08 12:24:50|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|0
1631103910000|2021-09-08 12:25:10|5362.64|5362.64|5362.29|5362.29|5362.64|5362.64|5362.29|5362.29|0
1631103960000|2021-09-08 12:26:00|5362.64|5362.64|5362.64|5362.64|5362.64|5362.64|5362.64|5362.64|0
1631103980000|2021-09-08 12:26:20|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|5362.29|0
1631103990000|2021-09-08 12:26:30|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|0
1631104000000|2021-09-08 12:26:40|5361.22|5361.22|5361.22|5361.22|5361.22|5361.22|5361.22|5361.22|0
1631104010000|2021-09-08 12:26:50|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|5361.58|0
1631104020000|2021-09-08 12:27:00|5361.46|5361.46|5361.11|5361.11|5361.46|5361.46|5361.11|5361.11|0
1631104070000|2021-09-08 12:27:50|5361.46|5361.46|5361.46|5361.46|5361.46|5361.46|5361.46|5361.46|0
1631104110000|2021-09-08 12:28:30|5361.82|5361.82|5362.17|5362.17|5362.17|5362.17|5361.82|5361.82|0
1631104200000|2021-09-08 12:30:00|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|0
1631104240000|2021-09-08 12:30:40|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|5362.53|0
1631104250000|2021-09-08 12:30:50|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|5362.88|0
1631104270000|2021-09-08 12:31:10|5362.17|5362.17|5362.17|5362.17|5362.17|5362.17|5362.17|5362.17|0
1631104310000|2021-09-08 12:31:50|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|5361.82|0
1631104330000|2021-09-08 12:32:10|5361.53|5361.53|5361.65|5361.65|5361.65|5361.65|5361.53|5361.53|0
1631104360000|2021-09-08 12:32:40|5361.41|5361.41|5360.35|5360.35|5361.41|5361.41|5360.35|5360.35|0
1631104370000|2021-09-08 12:32:50|5360.7|5360.7|5361.06|5361.06|5361.06|5361.06|5360.7|5360.7|0
1631104390000|2021-09-08 12:33:10|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|5361.3|0
1631104410000|2021-09-08 12:33:30|5361.54|5361.54|5361.54|5361.54|5361.54|5361.54|5361.54|5361.54|0
1631104480000|2021-09-08 12:34:40|5362.59|5362.59|5363.21|5363.21|5363.21|5363.21|5362.59|5362.59|0
1631104490000|2021-09-08 12:34:50|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|5363.45|0
1631104500000|2021-09-08 12:35:00|5363.8|5363.8|5363.8|5363.8|5363.8|5363.8|5363.8|5363.8|0
1631104510000|2021-09-08 12:35:10|5364.87|5364.87|5364.87|5364.87|5364.87|5364.87|5364.87|5364.87|0
1631104570000|2021-09-08 12:36:10|5365.11|5365.11|5364.75|5364.75|5365.11|5365.11|5364.75|5364.75|0
1631104580000|2021-09-08 12:36:20|5365.11|5365.11|5365.11|5365.11|5365.11|5365.11|5365.11|5365.11|0
1631104590000|2021-09-08 12:36:30|5365.45|5365.45|5365.45|5365.45|5365.45|5365.45|5365.45|5365.45|0
1631104620000|2021-09-08 12:37:00|5365.33|5365.33|5367.11|5367.11|5367.11|5367.11|5365.33|5365.33|0
1631104630000|2021-09-08 12:37:10|5366.75|5366.75|5366.75|5366.75|5366.75|5366.75|5366.75|5366.75|0
1631104680000|2021-09-08 12:38:00|5366.47|5366.47|5366.47|5366.47|5366.83|5366.83|5366.47|5366.47|0
1631104700000|2021-09-08 12:38:20|5366.12|5366.12|5366.83|5366.83|5366.83|5366.83|5366.12|5366.12|0
1631104710000|2021-09-08 12:38:30|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|0
1631104730000|2021-09-08 12:38:50|5366.83|5366.83|5366.83|5366.83|5366.83|5366.83|5366.83|5366.83|0
1631104740000|2021-09-08 12:39:00|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|5366.47|0
1631104750000|2021-09-08 12:39:10|5367.18|5367.18|5367.18|5367.18|5367.18|5367.18|5367.18|5367.18|0
1631104800000|2021-09-08 12:40:00|5367.06|5367.06|5367.18|5367.18|5367.18|5367.18|5367.06|5367.06|0
1631104870000|2021-09-08 12:41:10|5367.06|5367.06|5367.06|5367.06|5367.06|5367.06|5367.06|5367.06|0
1631104920000|2021-09-08 12:42:00|5367.77|5367.77|5367.77|5367.77|5367.77|5367.77|5367.77|5367.77|0
1631104930000|2021-09-08 12:42:10|5367.21|5367.21|5367.21|5367.21|5367.21|5367.21|5367.21|5367.21|0
1631104940000|2021-09-08 12:42:20|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|0
1631104960000|2021-09-08 12:42:40|5367.92|5367.92|5367.57|5367.57|5367.92|5367.92|5367.57|5367.57|0
1631104970000|2021-09-08 12:42:50|5367.21|5367.21|5366.86|5366.86|5367.21|5367.21|5366.86|5366.86|0
1631104980000|2021-09-08 12:43:00|5366.5|5366.5|5365.74|5365.74|5366.5|5366.5|5365.74|5365.74|0
1631105010000|2021-09-08 12:43:30|5365.63|5365.63|5365.74|5365.74|5365.74|5365.74|5365.63|5365.63|0
1631105050000|2021-09-08 12:44:10|5365.39|5365.39|5365.39|5365.39|5365.39|5365.39|5365.39|5365.39|0
1631105080000|2021-09-08 12:44:40|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|5365.74|0
1631105100000|2021-09-08 12:45:00|5366.1|5366.1|5365.15|5365.15|5366.1|5366.1|5365.15|5365.15|0
1631105120000|2021-09-08 12:45:20|5365.03|5365.03|5365.03|5365.03|5365.03|5365.03|5365.03|5365.03|0
1631105130000|2021-09-08 12:45:30|5364.75|5364.75|5364.75|5364.75|5364.75|5364.75|5364.75|5364.75|0
1631105160000|2021-09-08 12:46:00|5365.46|5365.46|5365.46|5365.46|5365.46|5365.46|5365.46|5365.46|0
1631105190000|2021-09-08 12:46:30|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|5365.8|0
1631105200000|2021-09-08 12:46:40|5366.32|5366.32|5366.68|5366.68|5366.68|5366.68|5366.32|5366.32|0
1631105220000|2021-09-08 12:47:00|5366.32|5366.32|5366.44|5366.44|5366.44|5366.44|5366.32|5366.32|0
1631105230000|2021-09-08 12:47:10|5366.8|5366.8|5366.8|5366.8|5366.8|5366.8|5366.8|5366.8|0
1631105240000|2021-09-08 12:47:20|5366.91|5366.91|5367.55|5367.55|5367.55|5367.55|5366.91|5366.91|0
1631105250000|2021-09-08 12:47:30|5367.67|5367.67|5367.9|5367.9|5367.9|5367.9|5367.67|5367.67|0
1631105260000|2021-09-08 12:47:40|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|5368.61|0
1631105300000|2021-09-08 12:48:20|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|5368.33|0
1631105310000|2021-09-08 12:48:30|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|5368.21|0
1631105320000|2021-09-08 12:48:40|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|5368.1|0
1631105340000|2021-09-08 12:49:00|5369.16|5369.16|5369.16|5369.16|5369.16|5369.16|5369.16|5369.16|0
1631105350000|2021-09-08 12:49:10|5369.04|5369.04|5369.04|5369.04|5369.04|5369.04|5369.04|5369.04|0
1631105390000|2021-09-08 12:49:50|5368.7|5368.7|5369.04|5369.04|5369.04|5369.04|5368.7|5368.7|0
1631105410000|2021-09-08 12:50:10|5370.11|5370.11|5370.11|5370.11|5370.11|5370.11|5370.11|5370.11|0
1631105420000|2021-09-08 12:50:20|5369.87|5369.87|5369.76|5369.76|5369.87|5369.87|5369.76|5369.76|0
1631105450000|2021-09-08 12:50:50|5369.4|5369.4|5369.05|5369.05|5369.4|5369.4|5369.05|5369.05|0
1631105460000|2021-09-08 12:51:00|5368.69|5368.69|5368.35|5368.35|5368.69|5368.69|5368.35|5368.35|0
1631105480000|2021-09-08 12:51:20|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|5367.64|0
1631105510000|2021-09-08 12:51:50|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|0
1631105520000|2021-09-08 12:52:00|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|0
1631105550000|2021-09-08 12:52:30|5368.28|5368.28|5368.28|5368.28|5368.28|5368.28|5368.28|5368.28|0
1631105560000|2021-09-08 12:52:40|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|5367.92|0
1631105700000|2021-09-08 12:55:00|5368.28|5368.28|5368.28|5368.28|5368.28|5368.28|5368.28|5368.28|0
1631105750000|2021-09-08 12:55:50|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|0
1631105810000|2021-09-08 12:56:50|5368.28|5368.28|5367.57|5367.57|5368.28|5368.28|5367.57|5367.57|0
1631105830000|2021-09-08 12:57:10|5367.8|5367.8|5368.16|5368.16|5368.16|5368.16|5367.8|5367.8|0
1631105880000|2021-09-08 12:58:00|5367.8|5367.8|5367.8|5367.8|5367.8|5367.8|5367.8|5367.8|0
1631105890000|2021-09-08 12:58:10|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|0
1631105930000|2021-09-08 12:58:50|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|5367.57|0
1631105940000|2021-09-08 12:59:00|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|5367.45|0
1631105950000|2021-09-08 12:59:10|5367.17|5367.17|5367.17|5367.17|5367.17|5367.17|5367.17|5367.17|0
1631105970000|2021-09-08 12:59:30|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|5367.52|0
1631105980000|2021-09-08 12:59:40|5367.17|5367.17|5367.52|5367.52|5367.52|5367.52|5366.81|5366.81|0
1631105990000|2021-09-08 12:59:50|5367.86|5367.86|5368.1|5368.1|5368.1|5368.1|5367.86|5367.86|0
1631106000000|2021-09-08 13:00:00|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|5368.22|0
1631106010000|2021-09-08 13:00:10|5367.98|5367.98|5367.98|5367.98|5367.98|5367.98|5367.98|5367.98|0
1631106020000|2021-09-08 13:00:20|5368.1|5368.1|5368.1|5368.1|5368.81|5368.81|5368.1|5368.1|0
1631106060000|2021-09-08 13:01:00|5369.52|5369.52|5370.04|5370.04|5370.04|5370.04|5369.52|5369.52|0
1631106070000|2021-09-08 13:01:10|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|5371.34|0
1631106080000|2021-09-08 13:01:20|5371.68|5371.68|5371.68|5371.68|5372.39|5372.39|5371.68|5371.68|0
1631106100000|2021-09-08 13:01:40|5371.57|5371.57|5371.57|5371.57|5371.57|5371.57|5371.57|5371.57|0
1631106110000|2021-09-08 13:01:50|5371.92|5371.92|5371.92|5371.92|5371.92|5371.92|5371.92|5371.92|0
1631106120000|2021-09-08 13:02:00|5372.28|5372.28|5372.52|5372.52|5372.52|5372.52|5372.28|5372.28|0
1631106130000|2021-09-08 13:02:10|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|5372.87|0
1631106140000|2021-09-08 13:02:20|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|5373.23|0
1631106150000|2021-09-08 13:02:30|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|5372.94|0
1631106160000|2021-09-08 13:02:40|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|5373.3|0
1631106200000|2021-09-08 13:03:20|5373.65|5373.65|5373.77|5373.77|5373.77|5373.77|5373.42|5373.42|0
1631106210000|2021-09-08 13:03:30|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|5373.06|0
1631106220000|2021-09-08 13:03:40|5372.95|5372.95|5373.06|5373.06|5373.06|5373.06|5372.95|5372.95|0
1631106240000|2021-09-08 13:04:00|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|5373.77|0
1631106260000|2021-09-08 13:04:20|5374.48|5374.48|5375.43|5375.43|5375.55|5375.55|5374.48|5374.48|0
1631106280000|2021-09-08 13:04:40|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|5375.79|0
1631106300000|2021-09-08 13:05:00|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|5375.43|5375.43|0
1631106320000|2021-09-08 13:05:20|5375.79|5375.79|5376.14|5376.14|5376.5|5376.5|5375.79|5375.79|0
1631106350000|2021-09-08 13:05:50|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1631106360000|2021-09-08 13:06:00|5376.66|5376.66|5377.24|5377.24|5377.24|5377.24|5376.66|5376.66|0
1631106390000|2021-09-08 13:06:30|5377.36|5377.36|5377.36|5377.36|5377.71|5377.71|5377|5377|0
1631106440000|2021-09-08 13:07:20|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1631106470000|2021-09-08 13:07:50|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1631106500000|2021-09-08 13:08:20|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1631106530000|2021-09-08 13:08:50|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1631106550000|2021-09-08 13:09:10|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1631106610000|2021-09-08 13:10:10|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|5377.24|0
1631106630000|2021-09-08 13:10:30|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|5376.88|0
1631106640000|2021-09-08 13:10:40|5376.53|5376.53|5376.53|5376.53|5376.53|5376.53|5376.53|5376.53|0
1631106650000|2021-09-08 13:10:50|5376.65|5376.65|5376.41|5376.41|5376.65|5376.65|5376.41|5376.41|0
1631106680000|2021-09-08 13:11:20|5376.07|5376.07|5375.95|5375.95|5376.07|5376.07|5375.95|5375.95|0
1631106690000|2021-09-08 13:11:30|5375.67|5375.67|5375.67|5375.67|5375.67|5375.67|5375.67|5375.67|0
1631106730000|2021-09-08 13:12:10|5375.39|5375.39|5375.15|5375.15|5375.39|5375.39|5374.44|5374.44|0
1631106740000|2021-09-08 13:12:20|5375.86|5375.86|5376.22|5376.22|5376.22|5376.22|5375.86|5375.86|0
1631106750000|2021-09-08 13:12:30|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|5376.57|0
1631106760000|2021-09-08 13:12:40|5376.1|5376.1|5376.22|5376.22|5376.46|5376.46|5375.87|5375.87|0
1631106770000|2021-09-08 13:12:50|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|0
1631106790000|2021-09-08 13:13:10|5376.46|5376.46|5375.28|5375.28|5376.46|5376.46|5375.16|5375.16|0
1631106820000|2021-09-08 13:13:40|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|5375.16|0
1631106840000|2021-09-08 13:14:00|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|5375.52|0
1631106870000|2021-09-08 13:14:30|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|0
1631106900000|2021-09-08 13:15:00|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|0
1631106910000|2021-09-08 13:15:10|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|0
1631106920000|2021-09-08 13:15:20|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|0
1631106960000|2021-09-08 13:16:00|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|5376.58|0
1631106970000|2021-09-08 13:16:10|5376.35|5376.35|5376.35|5376.35|5376.46|5376.46|5376.35|5376.35|0
1631106980000|2021-09-08 13:16:20|5376.23|5376.23|5376.11|5376.11|5376.23|5376.23|5376.11|5376.11|0
1631107020000|2021-09-08 13:17:00|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|5375.99|0
1631107050000|2021-09-08 13:17:30|5377.06|5377.06|5376.35|5376.35|5377.06|5377.06|5376.35|5376.35|0
1631107080000|2021-09-08 13:18:00|5376.7|5376.7|5377.06|5377.06|5377.06|5377.06|5376.7|5376.7|0
1631107100000|2021-09-08 13:18:20|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1631107110000|2021-09-08 13:18:30|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|5377.06|0
1631107140000|2021-09-08 13:19:00|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|5377.41|0
1631107150000|2021-09-08 13:19:10|5377.69|5377.69|5378.27|5378.27|5378.27|5378.27|5377.69|5377.69|0
1631107210000|2021-09-08 13:20:10|5377.92|5377.92|5377.2|5377.2|5377.92|5377.92|5377.2|5377.2|0
1631107230000|2021-09-08 13:20:30|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|5377.56|0
1631107250000|2021-09-08 13:20:50|5377.92|5377.92|5378.27|5378.27|5378.27|5378.27|5377.92|5377.92|0
1631107260000|2021-09-08 13:21:00|5378.5|5378.5|5378.39|5378.39|5378.5|5378.5|5378.39|5378.39|0
1631107270000|2021-09-08 13:21:10|5378.5|5378.5|5379.1|5379.1|5379.1|5379.1|5378.39|5378.39|0
1631107280000|2021-09-08 13:21:20|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|0
1631107340000|2021-09-08 13:22:20|5379.1|5379.1|5379.1|5379.1|5379.1|5379.1|5379.1|5379.1|0
1631107370000|2021-09-08 13:22:50|5379.22|5379.22|5379.73|5379.73|5379.73|5379.73|5379.1|5379.1|0
1631107380000|2021-09-08 13:23:00|5380.09|5380.09|5380.32|5380.32|5380.32|5380.32|5380.09|5380.09|0
1631107390000|2021-09-08 13:23:10|5379.61|5379.61|5378.9|5378.9|5379.61|5379.61|5378.9|5378.9|0
1631107400000|2021-09-08 13:23:20|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|5378.67|0
1631107420000|2021-09-08 13:23:40|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|0
1631107440000|2021-09-08 13:24:00|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|5378.19|0
1631107450000|2021-09-08 13:24:10|5378.55|5378.55|5378.55|5378.55|5378.55|5378.55|5378.55|5378.55|0
1631107460000|2021-09-08 13:24:20|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|5378.9|0
1631107490000|2021-09-08 13:24:50|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|0
1631107500000|2021-09-08 13:25:00|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|5378.98|0
1631107510000|2021-09-08 13:25:10|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|5378.74|0
1631107520000|2021-09-08 13:25:20|5378.86|5378.86|5378.24|5378.24|5378.86|5378.86|5378.24|5378.24|0
1631107530000|2021-09-08 13:25:30|5378.47|5378.47|5378.71|5378.71|5378.82|5378.82|5378.47|5378.47|0
1631107540000|2021-09-08 13:25:40|5378.47|5378.47|5378|5378|5378.47|5378.47|5378|5378|0
1631107560000|2021-09-08 13:26:00|5377.64|5377.64|5377.64|5377.64|5377.64|5377.64|5377.64|5377.64|0
1631107580000|2021-09-08 13:26:20|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|5377.53|0
1631107600000|2021-09-08 13:26:40|5377.41|5377.41|5377.29|5377.29|5377.41|5377.41|5377.29|5377.29|0
1631107610000|2021-09-08 13:26:50|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|5377.65|0
1631107620000|2021-09-08 13:27:00|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|0
1631107630000|2021-09-08 13:27:10|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|5378.7|0
1631107680000|2021-09-08 13:28:00|5379.05|5379.05|5378.46|5378.46|5379.41|5379.41|5378.46|5378.46|0
1631107700000|2021-09-08 13:28:20|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|0
1631107710000|2021-09-08 13:28:30|5378.23|5378.23|5377.88|5377.88|5378.23|5378.23|5377.88|5377.88|0
1631107720000|2021-09-08 13:28:40|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|5377.4|0
1631107730000|2021-09-08 13:28:50|5377.05|5377.05|5375.64|5375.64|5377.05|5377.05|5375.64|5375.64|0
1631107740000|2021-09-08 13:29:00|5375.29|5375.29|5374.93|5374.93|5375.29|5375.29|5374.93|5374.93|0
1631107750000|2021-09-08 13:29:10|5375.29|5375.29|5374.93|5374.93|5375.29|5375.29|5374.93|5374.93|0
1631107760000|2021-09-08 13:29:20|5374.58|5374.58|5374.46|5374.46|5374.58|5374.58|5374.46|5374.46|0
1631107770000|2021-09-08 13:29:30|5374.1|5374.1|5374.46|5374.46|5374.46|5374.46|5374.1|5374.1|0
1631107780000|2021-09-08 13:29:40|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|5373.51|0
1631107790000|2021-09-08 13:29:50|5373.15|5373.15|5373.51|5373.51|5373.51|5373.51|5372.8|5372.8|0
1631107800000|2021-09-08 13:30:00|5373.86|5373.86|5373.51|5373.51|5374.22|5374.22|5373.15|5373.15|0
1631107810000|2021-09-08 13:30:10|5372.8|5372.8|5373.28|5373.28|5374.1|5374.1|5372.8|5372.8|0
1631107820000|2021-09-08 13:30:20|5373.63|5373.63|5373.99|5373.99|5373.99|5373.99|5373.63|5373.63|0
1631107830000|2021-09-08 13:30:30|5373.63|5373.63|5374.7|5374.7|5374.7|5374.7|5373.63|5373.63|0
1631107840000|2021-09-08 13:30:40|5374.34|5374.34|5373.99|5373.99|5374.34|5374.34|5373.99|5373.99|0
1631107850000|2021-09-08 13:30:50|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1631107860000|2021-09-08 13:31:00|5374.93|5374.93|5376.83|5376.83|5376.95|5376.95|5374.93|5374.93|0
1631107870000|2021-09-08 13:31:10|5377.18|5377.18|5377.18|5377.18|5377.54|5377.54|5377.18|5377.18|0
1631107880000|2021-09-08 13:31:20|5376.83|5376.83|5376.12|5376.12|5376.83|5376.83|5376.12|5376.12|0
1631107890000|2021-09-08 13:31:30|5377.18|5377.18|5377.18|5377.18|5377.54|5377.54|5377.18|5377.18|0
1631107920000|2021-09-08 13:32:00|5376.47|5376.47|5376.12|5376.12|5376.47|5376.47|5376.12|5376.12|0
1631107930000|2021-09-08 13:32:10|5376.47|5376.47|5376.12|5376.12|5376.47|5376.47|5376.12|5376.12|0
1631107940000|2021-09-08 13:32:20|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|0
1631107960000|2021-09-08 13:32:40|5376.47|5376.47|5377.18|5377.18|5377.18|5377.18|5376.47|5376.47|0
1631107980000|2021-09-08 13:33:00|5377.54|5377.54|5377.3|5377.3|5377.54|5377.54|5377.18|5377.18|0
1631107990000|2021-09-08 13:33:10|5377.66|5377.66|5376.95|5376.95|5377.66|5377.66|5376.95|5376.95|0
1631108000000|2021-09-08 13:33:20|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|5376.59|0
1631108010000|2021-09-08 13:33:30|5376.23|5376.23|5376.59|5376.59|5376.59|5376.59|5376.23|5376.23|0
1631108020000|2021-09-08 13:33:40|5376.95|5376.95|5376.59|5376.59|5376.95|5376.95|5376.59|5376.59|0
1631108030000|2021-09-08 13:33:50|5376.71|5376.71|5377.06|5377.06|5377.06|5377.06|5376.71|5376.71|0
1631108050000|2021-09-08 13:34:10|5377.77|5377.77|5378.48|5378.48|5378.48|5378.48|5377.77|5377.77|0
1631108060000|2021-09-08 13:34:20|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|5378.84|0
1631108070000|2021-09-08 13:34:30|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|0
1631108090000|2021-09-08 13:34:50|5378.48|5378.48|5378.48|5378.48|5378.48|5378.48|5378.48|5378.48|0
1631108100000|2021-09-08 13:35:00|5378.72|5378.72|5378.01|5378.01|5378.72|5378.72|5378.01|5378.01|0
1631108110000|2021-09-08 13:35:10|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|0
1631108120000|2021-09-08 13:35:20|5376.59|5376.59|5376.35|5376.35|5376.59|5376.59|5376.35|5376.35|0
1631108130000|2021-09-08 13:35:30|5376.71|5376.71|5376.35|5376.35|5376.71|5376.71|5376.35|5376.35|0
1631108140000|2021-09-08 13:35:40|5376.71|5376.71|5379.11|5379.11|5379.11|5379.11|5376.71|5376.71|0
1631108150000|2021-09-08 13:35:50|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|5378.41|0
1631108160000|2021-09-08 13:36:00|5378.06|5378.06|5377.58|5377.58|5378.06|5378.06|5377.58|5377.58|0
1631108170000|2021-09-08 13:36:10|5377.94|5377.94|5378.41|5378.41|5378.41|5378.41|5377.94|5377.94|0
1631108200000|2021-09-08 13:36:40|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|0
1631108210000|2021-09-08 13:36:50|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|0
1631108220000|2021-09-08 13:37:00|5380.19|5380.19|5380.88|5380.88|5380.88|5380.88|5380.19|5380.19|0
1631108230000|2021-09-08 13:37:10|5381.24|5381.24|5381.12|5381.12|5381.24|5381.24|5381.12|5381.12|0
1631108240000|2021-09-08 13:37:20|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|0
1631108250000|2021-09-08 13:37:30|5381.82|5381.82|5382.33|5382.33|5382.33|5382.33|5381.82|5381.82|0
1631108270000|2021-09-08 13:37:50|5383.04|5383.04|5383.4|5383.4|5383.4|5383.4|5383.04|5383.04|0
1631108280000|2021-09-08 13:38:00|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1631108290000|2021-09-08 13:38:10|5384.35|5384.35|5383.99|5383.99|5384.35|5384.35|5383.99|5383.99|0
1631108300000|2021-09-08 13:38:20|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1631108310000|2021-09-08 13:38:30|5383.75|5383.75|5383.87|5383.87|5383.87|5383.87|5383.75|5383.75|0
1631108330000|2021-09-08 13:38:50|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1631108380000|2021-09-08 13:39:40|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1631108390000|2021-09-08 13:39:50|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|0
1631108400000|2021-09-08 13:40:00|5383.4|5383.4|5383.04|5383.04|5383.4|5383.4|5383.04|5383.04|0
1631108410000|2021-09-08 13:40:10|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|0
1631108420000|2021-09-08 13:40:20|5383.16|5383.16|5383.28|5383.28|5383.52|5383.52|5383.16|5383.16|0
1631108450000|2021-09-08 13:40:50|5383.17|5383.17|5383.52|5383.52|5383.52|5383.52|5383.17|5383.17|0
1631108460000|2021-09-08 13:41:00|5384.23|5384.23|5384.47|5384.47|5384.47|5384.47|5384.23|5384.23|0
1631108470000|2021-09-08 13:41:10|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|5384.83|0
1631108530000|2021-09-08 13:42:10|5386.94|5386.94|5387.89|5387.89|5387.89|5387.89|5386.94|5386.94|0
1631108540000|2021-09-08 13:42:20|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|5387.61|0
1631108570000|2021-09-08 13:42:50|5387.26|5387.26|5387.14|5387.14|5387.49|5387.49|5387.14|5387.14|0
1631108590000|2021-09-08 13:43:10|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|0
1631108600000|2021-09-08 13:43:20|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|0
1631108620000|2021-09-08 13:43:40|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|0
1631108630000|2021-09-08 13:43:50|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|5386.08|0
1631108640000|2021-09-08 13:44:00|5385.73|5385.73|5386.44|5386.44|5386.44|5386.44|5385.73|5385.73|0
1631108650000|2021-09-08 13:44:10|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|5386.79|0
1631108670000|2021-09-08 13:44:30|5387.15|5387.15|5387.03|5387.03|5387.15|5387.15|5387.03|5387.03|0
1631108700000|2021-09-08 13:45:00|5386.68|5386.68|5388.96|5388.96|5388.96|5388.96|5386.68|5386.68|0
1631108710000|2021-09-08 13:45:10|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|0
1631108720000|2021-09-08 13:45:20|5388.84|5388.84|5389.19|5389.19|5389.19|5389.19|5388.84|5388.84|0
1631108740000|2021-09-08 13:45:40|5388.96|5388.96|5388.6|5388.6|5388.96|5388.96|5388.6|5388.6|0
1631108750000|2021-09-08 13:45:50|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|0
1631108780000|2021-09-08 13:46:20|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|5388.6|0
1631108790000|2021-09-08 13:46:30|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|5388.26|0
1631108800000|2021-09-08 13:46:40|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|5387.91|0
1631108820000|2021-09-08 13:47:00|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|5387.55|0
1631108830000|2021-09-08 13:47:10|5387.67|5387.67|5387.39|5387.39|5387.67|5387.67|5387.39|5387.39|0
1631108840000|2021-09-08 13:47:20|5387.27|5387.27|5387.62|5387.62|5387.98|5387.98|5387.27|5387.27|0
1631108870000|2021-09-08 13:47:50|5387.03|5387.03|5387.03|5387.03|5387.03|5387.03|5387.03|5387.03|0
1631108890000|2021-09-08 13:48:10|5387.15|5387.15|5387.27|5387.27|5387.27|5387.27|5387.15|5387.15|0
1631108910000|2021-09-08 13:48:30|5387.62|5387.62|5387.98|5387.98|5387.98|5387.98|5387.62|5387.62|0
1631108920000|2021-09-08 13:48:40|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|5388.33|0
1631108930000|2021-09-08 13:48:50|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1631108950000|2021-09-08 13:49:10|5387.62|5387.62|5388.69|5388.69|5388.69|5388.69|5387.62|5387.62|0
1631108970000|2021-09-08 13:49:30|5388.8|5388.8|5388.33|5388.33|5388.8|5388.8|5388.33|5388.33|0
1631108980000|2021-09-08 13:49:40|5387.62|5387.62|5386.45|5386.45|5387.62|5387.62|5386.45|5386.45|0
1631108990000|2021-09-08 13:49:50|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|0
1631109000000|2021-09-08 13:50:00|5387.16|5387.16|5388.11|5388.11|5388.11|5388.11|5387.16|5387.16|0
1631109010000|2021-09-08 13:50:10|5389.18|5389.18|5389.18|5389.18|5389.18|5389.18|5389.18|5389.18|0
1631109020000|2021-09-08 13:50:20|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1631109060000|2021-09-08 13:51:00|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|0
1631109080000|2021-09-08 13:51:20|5390.23|5390.23|5391.53|5391.53|5391.53|5391.53|5390.23|5390.23|0
1631109100000|2021-09-08 13:51:40|5391.89|5391.89|5391.53|5391.53|5391.89|5391.89|5391.53|5391.53|0
1631109110000|2021-09-08 13:51:50|5391.89|5391.89|5392.12|5392.12|5392.12|5392.12|5391.77|5391.77|0
1631109120000|2021-09-08 13:52:00|5392.36|5392.36|5391.65|5391.65|5392.72|5392.72|5391.65|5391.65|0
1631109130000|2021-09-08 13:52:10|5391.3|5391.3|5391.65|5391.65|5391.65|5391.65|5390.94|5390.94|0
1631109140000|2021-09-08 13:52:20|5392.36|5392.36|5393.07|5393.07|5393.07|5393.07|5392.36|5392.36|0
1631109160000|2021-09-08 13:52:40|5392.72|5392.72|5392.36|5392.36|5392.72|5392.72|5392.36|5392.36|0
1631109170000|2021-09-08 13:52:50|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|5392.01|0
1631109190000|2021-09-08 13:53:10|5391.89|5391.89|5391.77|5391.77|5391.89|5391.89|5391.77|5391.77|0
1631109200000|2021-09-08 13:53:20|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|5391.53|0
1631109210000|2021-09-08 13:53:30|5391.42|5391.42|5390.71|5390.71|5391.42|5391.42|5390.71|5390.71|0
1631109240000|2021-09-08 13:54:00|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1631109250000|2021-09-08 13:54:10|5390.12|5390.12|5390.36|5390.36|5390.36|5390.36|5390.12|5390.12|0
1631109260000|2021-09-08 13:54:20|5390.71|5390.71|5391.07|5391.07|5391.07|5391.07|5390.71|5390.71|0
1631109280000|2021-09-08 13:54:40|5391.3|5391.3|5391.19|5391.19|5391.3|5391.3|5391.19|5391.19|0
1631109300000|2021-09-08 13:55:00|5390.83|5390.83|5391.47|5391.47|5391.47|5391.47|5390.83|5390.83|0
1631109310000|2021-09-08 13:55:10|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|5391.58|0
1631109340000|2021-09-08 13:55:40|5392.29|5392.29|5392.65|5392.65|5392.65|5392.65|5391.94|5391.94|0
1631109350000|2021-09-08 13:55:50|5392.53|5392.53|5391.11|5391.11|5392.53|5392.53|5391.11|5391.11|0
1631109360000|2021-09-08 13:56:00|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|0
1631109380000|2021-09-08 13:56:20|5391.47|5391.47|5391.82|5391.82|5391.82|5391.82|5391.47|5391.47|0
1631109410000|2021-09-08 13:56:50|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|5391.47|0
1631109420000|2021-09-08 13:57:00|5391.35|5391.35|5390.64|5390.64|5391.35|5391.35|5390.64|5390.64|0
1631109440000|2021-09-08 13:57:20|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|5390.4|0
1631109450000|2021-09-08 13:57:30|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|5390.28|0
1631109470000|2021-09-08 13:57:50|5390.17|5390.17|5390.28|5390.28|5390.28|5390.28|5390.17|5390.17|0
1631109480000|2021-09-08 13:58:00|5390.99|5390.99|5391.35|5391.35|5391.35|5391.35|5390.99|5390.99|0
1631109490000|2021-09-08 13:58:10|5391.58|5391.58|5390.95|5390.95|5391.58|5391.58|5390.95|5390.95|0
1631109500000|2021-09-08 13:58:20|5391.3|5391.3|5391.3|5391.3|5391.3|5391.3|5391.3|5391.3|0
1631109520000|2021-09-08 13:58:40|5391.66|5391.66|5389.29|5389.29|5391.66|5391.66|5389.29|5389.29|0
1631109540000|2021-09-08 13:59:00|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|0
1631109550000|2021-09-08 13:59:10|5388.69|5388.69|5388.58|5388.58|5388.69|5388.69|5388.58|5388.58|0
1631109560000|2021-09-08 13:59:20|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|0
1631109600000|2021-09-08 14:00:00|5389.17|5389.17|5388.82|5388.82|5389.17|5389.17|5388.82|5388.82|0
1631109610000|2021-09-08 14:00:10|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|0
1631109620000|2021-09-08 14:00:20|5389.29|5389.29|5389.64|5389.64|5389.64|5389.64|5389.29|5389.29|0
1631109630000|2021-09-08 14:00:30|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|5391.42|0
1631109640000|2021-09-08 14:00:40|5391.77|5391.77|5392.13|5392.13|5392.48|5392.48|5391.06|5391.06|0
1631109660000|2021-09-08 14:01:00|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|5391.77|0
1631109670000|2021-09-08 14:01:10|5391.54|5391.54|5391.18|5391.18|5391.54|5391.54|5391.18|5391.18|0
1631109680000|2021-09-08 14:01:20|5391.54|5391.54|5392.25|5392.25|5392.25|5392.25|5391.54|5391.54|0
1631109690000|2021-09-08 14:01:30|5392.6|5392.6|5392.84|5392.84|5392.84|5392.84|5392.6|5392.6|0
1631109700000|2021-09-08 14:01:40|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|5393.2|0
1631109710000|2021-09-08 14:01:50|5393.55|5393.55|5394.6|5394.6|5394.6|5394.6|5393.55|5393.55|0
1631109720000|2021-09-08 14:02:00|5394.88|5394.88|5394.53|5394.53|5394.88|5394.88|5394.53|5394.53|0
1631109740000|2021-09-08 14:02:20|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|0
1631109750000|2021-09-08 14:02:30|5394.41|5394.41|5395.12|5395.12|5395.12|5395.12|5394.41|5394.41|0
1631109760000|2021-09-08 14:02:40|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.35|5395.35|0
1631109770000|2021-09-08 14:02:50|5395.23|5395.23|5394.76|5394.76|5395.23|5395.23|5394.76|5394.76|0
1631109780000|2021-09-08 14:03:00|5394.4|5394.4|5392.86|5392.86|5394.4|5394.4|5392.86|5392.86|0
1631109790000|2021-09-08 14:03:10|5393.22|5393.22|5392.86|5392.86|5393.22|5393.22|5392.86|5392.86|0
1631109800000|2021-09-08 14:03:20|5393.57|5393.57|5393.93|5393.93|5393.93|5393.93|5393.57|5393.57|0
1631109810000|2021-09-08 14:03:30|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|5394.17|0
1631109820000|2021-09-08 14:03:40|5394.4|5394.4|5394.28|5394.28|5394.4|5394.4|5394.28|5394.28|0
1631109830000|2021-09-08 14:03:50|5393.57|5393.57|5393.22|5393.22|5393.57|5393.57|5393.22|5393.22|0
1631109880000|2021-09-08 14:04:40|5393.93|5393.93|5394.64|5394.64|5394.99|5394.99|5393.93|5393.93|0
1631109900000|2021-09-08 14:05:00|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1631109910000|2021-09-08 14:05:10|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|0
1631109920000|2021-09-08 14:05:20|5394.15|5394.15|5395.85|5395.85|5395.85|5395.85|5394.15|5394.15|0
1631109930000|2021-09-08 14:05:30|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|5395.14|0
1631109940000|2021-09-08 14:05:40|5394.79|5394.79|5394.2|5394.2|5394.79|5394.79|5393.84|5393.84|0
1631109970000|2021-09-08 14:06:10|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|5393.84|0
1631109980000|2021-09-08 14:06:20|5393.49|5393.49|5393.25|5393.25|5393.49|5393.49|5393.25|5393.25|0
1631109990000|2021-09-08 14:06:30|5392.9|5392.9|5392.2|5392.2|5392.9|5392.9|5392.2|5392.2|0
1631110000000|2021-09-08 14:06:40|5392.55|5392.55|5393.12|5393.12|5393.12|5393.12|5392.55|5392.55|0
1631110010000|2021-09-08 14:06:50|5394.05|5394.05|5394.05|5394.05|5394.05|5394.05|5394.05|5394.05|0
1631110020000|2021-09-08 14:07:00|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|0
1631110030000|2021-09-08 14:07:10|5394.64|5394.64|5394.76|5394.76|5394.76|5394.76|5394.64|5394.64|0
1631110040000|2021-09-08 14:07:20|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|5394.88|0
1631110050000|2021-09-08 14:07:30|5394.6|5394.6|5394.24|5394.24|5394.6|5394.6|5394.24|5394.24|0
1631110060000|2021-09-08 14:07:40|5394.48|5394.48|5393.06|5393.06|5394.48|5394.48|5393.06|5393.06|0
1631110070000|2021-09-08 14:07:50|5393.77|5393.77|5393.43|5393.43|5393.77|5393.77|5393.43|5393.43|0
1631110080000|2021-09-08 14:08:00|5393.07|5393.07|5393.19|5393.19|5393.43|5393.43|5392.83|5392.83|0
1631110090000|2021-09-08 14:08:10|5392.91|5392.91|5392.79|5392.79|5392.91|5392.91|5392.79|5392.79|0
1631110130000|2021-09-08 14:08:50|5393.14|5393.14|5393.78|5393.78|5393.78|5393.78|5393.14|5393.14|0
1631110150000|2021-09-08 14:09:10|5393.66|5393.66|5394.26|5394.26|5394.26|5394.26|5393.66|5393.66|0
1631110160000|2021-09-08 14:09:20|5393.9|5393.9|5393.9|5393.9|5395.32|5395.32|5393.9|5393.9|0
1631110180000|2021-09-08 14:09:40|5394.02|5394.02|5394.73|5394.73|5394.73|5394.73|5394.02|5394.02|0
1631110190000|2021-09-08 14:09:50|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|0
1631110210000|2021-09-08 14:10:10|5394.33|5394.33|5393.62|5393.62|5394.33|5394.33|5393.62|5393.62|0
1631110220000|2021-09-08 14:10:20|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|5393.98|0
1631110240000|2021-09-08 14:10:40|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|5393.62|0
1631110270000|2021-09-08 14:11:10|5392.56|5392.56|5391.96|5391.96|5392.56|5392.56|5391.96|5391.96|0
1631110290000|2021-09-08 14:11:30|5392.08|5392.08|5391.96|5391.96|5392.08|5392.08|5391.84|5391.84|0
1631110310000|2021-09-08 14:11:50|5391.61|5391.61|5391.73|5391.73|5391.73|5391.73|5391.61|5391.61|0
1631110320000|2021-09-08 14:12:00|5391.37|5391.37|5391.37|5391.37|5391.37|5391.37|5391.37|5391.37|0
1631110340000|2021-09-08 14:12:20|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|5390.31|0
1631110360000|2021-09-08 14:12:40|5389.73|5389.73|5389.26|5389.26|5389.73|5389.73|5389.02|5389.02|0
1631110380000|2021-09-08 14:13:00|5389.61|5389.61|5387.26|5387.26|5389.61|5389.61|5387.26|5387.26|0
1631110410000|2021-09-08 14:13:30|5386.9|5386.9|5386.66|5386.66|5386.9|5386.9|5386.66|5386.66|0
1631110440000|2021-09-08 14:14:00|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1631110450000|2021-09-08 14:14:10|5386.66|5386.66|5386.31|5386.31|5386.66|5386.66|5386.31|5386.31|0
1631110470000|2021-09-08 14:14:30|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|5385.6|0
1631110480000|2021-09-08 14:14:40|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|0
1631110490000|2021-09-08 14:14:50|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1631110500000|2021-09-08 14:15:00|5384.29|5384.29|5384.65|5384.65|5385|5385|5384.29|5384.29|0
1631110510000|2021-09-08 14:15:10|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|0
1631110530000|2021-09-08 14:15:30|5384.05|5384.05|5383.36|5383.36|5384.05|5384.05|5383.36|5383.36|0
1631110540000|2021-09-08 14:15:40|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|0
1631110560000|2021-09-08 14:16:00|5381.94|5381.94|5382.06|5382.06|5382.06|5382.06|5381.94|5381.94|0
1631110570000|2021-09-08 14:16:10|5381.35|5381.35|5381.35|5381.35|5381.35|5381.35|5381.35|5381.35|0
1631110580000|2021-09-08 14:16:20|5381.23|5381.23|5380.99|5380.99|5381.23|5381.23|5380.99|5380.99|0
1631110590000|2021-09-08 14:16:30|5381.11|5381.11|5381.11|5381.11|5381.11|5381.11|5381.11|5381.11|0
1631110620000|2021-09-08 14:17:00|5380.04|5380.04|5379.18|5379.18|5380.04|5380.04|5379.18|5379.18|0
1631110640000|2021-09-08 14:17:20|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|0
1631110660000|2021-09-08 14:17:40|5380.01|5380.01|5380.6|5380.6|5380.6|5380.6|5380.01|5380.01|0
1631110670000|2021-09-08 14:17:50|5380.84|5380.84|5381.19|5381.19|5381.19|5381.19|5380.84|5380.84|0
1631110680000|2021-09-08 14:18:00|5381.54|5381.54|5382.23|5382.23|5382.23|5382.23|5381.54|5381.54|0
1631110700000|2021-09-08 14:18:20|5382.59|5382.59|5383.41|5383.41|5383.41|5383.41|5382.59|5382.59|0
1631110710000|2021-09-08 14:18:30|5383.06|5383.06|5383.06|5383.06|5383.06|5383.06|5383.06|5383.06|0
1631110740000|2021-09-08 14:19:00|5382.59|5382.59|5382.71|5382.71|5382.71|5382.71|5382.59|5382.59|0
1631110750000|2021-09-08 14:19:10|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|0
1631110760000|2021-09-08 14:19:20|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|5382.64|0
1631110770000|2021-09-08 14:19:30|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|5382.76|0
1631110790000|2021-09-08 14:19:50|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|0
1631110800000|2021-09-08 14:20:00|5382.41|5382.41|5382.76|5382.76|5382.76|5382.76|5382.41|5382.41|0
1631110820000|2021-09-08 14:20:20|5383|5383|5383.7|5383.7|5383.7|5383.7|5383|5383|0
1631110830000|2021-09-08 14:20:30|5383.42|5383.42|5383.08|5383.08|5383.42|5383.42|5383.08|5383.08|0
1631110870000|2021-09-08 14:21:10|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1631110920000|2021-09-08 14:22:00|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|0
1631110930000|2021-09-08 14:22:10|5384.42|5384.42|5384.78|5384.78|5384.78|5384.78|5384.42|5384.42|0
1631110940000|2021-09-08 14:22:20|5384.5|5384.5|5384.85|5384.85|5384.85|5384.85|5384.14|5384.14|0
1631110980000|2021-09-08 14:23:00|5385.21|5385.21|5385.21|5385.21|5385.21|5385.21|5385.21|5385.21|0
1631111000000|2021-09-08 14:23:20|5385.49|5385.49|5386.94|5386.94|5386.94|5386.94|5385.49|5385.49|0
1631111010000|2021-09-08 14:23:30|5386.6|5386.6|5386.95|5386.95|5386.95|5386.95|5386.6|5386.6|0
1631111030000|2021-09-08 14:23:50|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|0
1631111040000|2021-09-08 14:24:00|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|0
1631111050000|2021-09-08 14:24:10|5386.04|5386.04|5384.73|5384.73|5386.04|5386.04|5384.73|5384.73|0
1631111060000|2021-09-08 14:24:20|5384.85|5384.85|5384.27|5384.27|5384.85|5384.85|5384.27|5384.27|0
1631111070000|2021-09-08 14:24:30|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|0
1631111080000|2021-09-08 14:24:40|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|5384.03|0
1631111090000|2021-09-08 14:24:50|5383.68|5383.68|5383.21|5383.21|5383.68|5383.68|5383.21|5383.21|0
1631111100000|2021-09-08 14:25:00|5382.85|5382.85|5382.16|5382.16|5382.85|5382.85|5382.16|5382.16|0
1631111110000|2021-09-08 14:25:10|5382.04|5382.04|5381.87|5381.87|5382.16|5382.16|5381.8|5381.8|0
1631111130000|2021-09-08 14:25:30|5382.57|5382.57|5383.64|5383.64|5383.64|5383.64|5382.57|5382.57|0
1631111140000|2021-09-08 14:25:40|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1631111160000|2021-09-08 14:26:00|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1631111170000|2021-09-08 14:26:10|5382.57|5382.57|5383.28|5383.28|5383.28|5383.28|5382.57|5382.57|0
1631111180000|2021-09-08 14:26:20|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1631111190000|2021-09-08 14:26:30|5383.17|5383.17|5383.17|5383.17|5383.17|5383.17|5383.17|5383.17|0
1631111210000|2021-09-08 14:26:50|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|5382.46|0
1631111220000|2021-09-08 14:27:00|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|5382.11|0
1631111230000|2021-09-08 14:27:10|5381.99|5381.99|5381.99|5381.99|5381.99|5381.99|5381.99|5381.99|0
1631111240000|2021-09-08 14:27:20|5382.35|5382.35|5382.35|5382.35|5382.35|5382.35|5382.35|5382.35|0
1631111260000|2021-09-08 14:27:40|5382.46|5382.46|5382.82|5382.82|5382.82|5382.82|5382.46|5382.46|0
1631111280000|2021-09-08 14:28:00|5382.94|5382.94|5382.82|5382.82|5382.94|5382.94|5382.82|5382.82|0
1631111290000|2021-09-08 14:28:10|5382.7|5382.7|5382.58|5382.58|5382.7|5382.7|5382.58|5382.58|0
1631111320000|2021-09-08 14:28:40|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|0
1631111330000|2021-09-08 14:28:50|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|5381.87|0
1631111350000|2021-09-08 14:29:10|5382.23|5382.23|5382.58|5382.58|5382.58|5382.58|5382.23|5382.23|0
1631111360000|2021-09-08 14:29:20|5383.29|5383.29|5384.36|5384.36|5384.36|5384.36|5383.29|5383.29|0
1631111370000|2021-09-08 14:29:30|5385.18|5385.18|5385.06|5385.06|5385.18|5385.18|5385.06|5385.06|0
1631111380000|2021-09-08 14:29:40|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|0
1631111390000|2021-09-08 14:29:50|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|0
1631111400000|2021-09-08 14:30:00|5385.65|5385.65|5384.23|5384.23|5385.65|5385.65|5384.23|5384.23|0
1631111420000|2021-09-08 14:30:20|5384.59|5384.59|5384.82|5384.82|5384.94|5384.94|5384.59|5384.59|0
1631111430000|2021-09-08 14:30:30|5385.53|5385.53|5385.89|5385.89|5385.89|5385.89|5385.53|5385.53|0
1631111440000|2021-09-08 14:30:40|5386.95|5386.95|5387.19|5387.19|5387.19|5387.19|5386.95|5386.95|0
1631111460000|2021-09-08 14:31:00|5386.84|5386.84|5387.19|5387.19|5387.19|5387.19|5386.84|5386.84|0
1631111470000|2021-09-08 14:31:10|5386.84|5386.84|5387.19|5387.19|5387.55|5387.55|5386.84|5386.84|0
1631111480000|2021-09-08 14:31:20|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|5387.53|0
1631111490000|2021-09-08 14:31:30|5386.82|5386.82|5386.82|5386.82|5386.82|5386.82|5386.82|5386.82|0
1631111510000|2021-09-08 14:31:50|5386.47|5386.47|5386.11|5386.11|5386.47|5386.47|5386.11|5386.11|0
1631111530000|2021-09-08 14:32:10|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|0
1631111550000|2021-09-08 14:32:30|5385.64|5385.64|5384.59|5384.59|5385.99|5385.99|5384.59|5384.59|0
1631111560000|2021-09-08 14:32:40|5384.23|5384.23|5383.06|5383.06|5384.23|5384.23|5382.71|5382.71|0
1631111570000|2021-09-08 14:32:50|5382.71|5382.71|5382.47|5382.47|5382.71|5382.71|5382.47|5382.47|0
1631111580000|2021-09-08 14:33:00|5382.35|5382.35|5382.01|5382.01|5382.35|5382.35|5382.01|5382.01|0
1631111590000|2021-09-08 14:33:10|5381.3|5381.3|5381.3|5381.3|5381.66|5381.66|5381.3|5381.3|0
1631111610000|2021-09-08 14:33:30|5381.54|5381.54|5381.54|5381.54|5381.54|5381.54|5381.54|5381.54|0
1631111620000|2021-09-08 14:33:40|5381.9|5381.9|5383.08|5383.08|5383.32|5383.32|5381.9|5381.9|0
1631111630000|2021-09-08 14:33:50|5383.19|5383.19|5383.79|5383.79|5383.79|5383.79|5383.19|5383.19|0
1631111640000|2021-09-08 14:34:00|5383.55|5383.55|5382.84|5382.84|5383.55|5383.55|5382.84|5382.84|0
1631111650000|2021-09-08 14:34:10|5382.48|5382.48|5381.89|5381.89|5382.48|5382.48|5381.89|5381.89|0
1631111660000|2021-09-08 14:34:20|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|0
1631111670000|2021-09-08 14:34:30|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|0
1631111680000|2021-09-08 14:34:40|5383.07|5383.07|5384.35|5384.35|5384.35|5384.35|5383.07|5383.07|0
1631111700000|2021-09-08 14:35:00|5383.64|5383.64|5383.28|5383.28|5383.64|5383.64|5383.28|5383.28|0
1631111720000|2021-09-08 14:35:20|5384.35|5384.35|5384.94|5384.94|5384.94|5384.94|5384.23|5384.23|0
1631111730000|2021-09-08 14:35:30|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|5385.18|0
1631111750000|2021-09-08 14:35:50|5385.89|5385.89|5385.97|5385.97|5386.25|5386.25|5385.89|5385.89|0
1631111760000|2021-09-08 14:36:00|5386.25|5386.25|5385.89|5385.89|5386.25|5386.25|5385.89|5385.89|0
1631111770000|2021-09-08 14:36:10|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|0
1631111780000|2021-09-08 14:36:20|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|5386.13|0
1631111800000|2021-09-08 14:36:40|5386.48|5386.48|5386.72|5386.72|5386.84|5386.84|5386.37|5386.37|0
1631111830000|2021-09-08 14:37:10|5386.44|5386.44|5386.2|5386.2|5386.44|5386.44|5386.2|5386.2|0
1631111840000|2021-09-08 14:37:20|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|0
1631111850000|2021-09-08 14:37:30|5385.97|5385.97|5385.97|5385.97|5385.97|5385.97|5385.97|5385.97|0
1631111860000|2021-09-08 14:37:40|5386.32|5386.32|5386.68|5386.68|5386.68|5386.68|5386.32|5386.32|0
1631111880000|2021-09-08 14:38:00|5386.32|5386.32|5385.98|5385.98|5386.32|5386.32|5385.98|5385.98|0
1631111890000|2021-09-08 14:38:10|5385.63|5385.63|5384.92|5384.92|5385.98|5385.98|5384.92|5384.92|0
1631111900000|2021-09-08 14:38:20|5384.56|5384.56|5384.56|5384.56|5384.56|5384.56|5384.56|5384.56|0
1631111910000|2021-09-08 14:38:30|5385.98|5385.98|5385.98|5385.98|5385.98|5385.98|5385.98|5385.98|0
1631111940000|2021-09-08 14:39:00|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|0
1631111950000|2021-09-08 14:39:10|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|5386.68|0
1631111960000|2021-09-08 14:39:20|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|0
1631111980000|2021-09-08 14:39:40|5387.39|5387.39|5387.86|5387.86|5387.86|5387.86|5387.39|5387.39|0
1631111990000|2021-09-08 14:39:50|5387.98|5387.98|5388.85|5388.85|5388.85|5388.85|5387.98|5387.98|0
1631112000000|2021-09-08 14:40:00|5388.5|5388.5|5387.15|5387.15|5388.5|5388.5|5387.15|5387.15|0
1631112010000|2021-09-08 14:40:10|5386.44|5386.44|5386.09|5386.09|5386.44|5386.44|5386.09|5386.09|0
1631112030000|2021-09-08 14:40:30|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|0
1631112070000|2021-09-08 14:41:10|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|5386.09|0
1631112090000|2021-09-08 14:41:30|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|5386.44|0
1631112100000|2021-09-08 14:41:40|5386.09|5386.09|5386.8|5386.8|5386.8|5386.8|5386.09|5386.09|0
1631112140000|2021-09-08 14:42:20|5387.51|5387.51|5388.2|5388.2|5388.2|5388.2|5387.51|5387.51|0
1631112150000|2021-09-08 14:42:30|5388.56|5388.56|5389.27|5389.27|5389.27|5389.27|5388.56|5388.56|0
1631112160000|2021-09-08 14:42:40|5389.79|5389.79|5389.51|5389.51|5389.79|5389.79|5389.51|5389.51|0
1631112170000|2021-09-08 14:42:50|5389.15|5389.15|5389.51|5389.51|5389.51|5389.51|5389.15|5389.15|0
1631112200000|2021-09-08 14:43:20|5389.86|5389.86|5389.51|5389.51|5389.86|5389.86|5389.51|5389.51|0
1631112220000|2021-09-08 14:43:40|5390.22|5390.22|5390.45|5390.45|5390.45|5390.45|5390.22|5390.22|0
1631112240000|2021-09-08 14:44:00|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|0
1631112250000|2021-09-08 14:44:10|5390.69|5390.69|5390.34|5390.34|5390.69|5390.69|5390.34|5390.34|0
1631112260000|2021-09-08 14:44:20|5390.69|5390.69|5390.69|5390.69|5390.69|5390.69|5390.69|5390.69|0
1631112280000|2021-09-08 14:44:40|5390.34|5390.34|5390.81|5390.81|5390.81|5390.81|5390.34|5390.34|0
1631112290000|2021-09-08 14:44:50|5391.16|5391.16|5391.16|5391.16|5391.16|5391.16|5391.16|5391.16|0
1631112310000|2021-09-08 14:45:10|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|5391.28|0
1631112320000|2021-09-08 14:45:20|5391.64|5391.64|5392.59|5392.59|5392.59|5392.59|5391.64|5391.64|0
1631112340000|2021-09-08 14:45:40|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|5392.87|0
1631112350000|2021-09-08 14:45:50|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|5393.1|0
1631112360000|2021-09-08 14:46:00|5393.46|5393.46|5393.93|5393.93|5393.93|5393.93|5393.46|5393.46|0
1631112370000|2021-09-08 14:46:10|5394.28|5394.28|5394.28|5394.28|5394.28|5394.28|5394.28|5394.28|0
1631112380000|2021-09-08 14:46:20|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|0
1631112390000|2021-09-08 14:46:30|5394.52|5394.52|5394.64|5394.64|5394.64|5394.64|5394.52|5394.52|0
1631112400000|2021-09-08 14:46:40|5394.76|5394.76|5395.11|5395.11|5395.11|5395.11|5394.76|5394.76|0
1631112410000|2021-09-08 14:46:50|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|0
1631112420000|2021-09-08 14:47:00|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1631112430000|2021-09-08 14:47:10|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|5395.22|0
1631112440000|2021-09-08 14:47:20|5395.57|5395.57|5395.57|5395.57|5395.57|5395.57|5395.57|5395.57|0
1631112480000|2021-09-08 14:48:00|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|5395.93|0
1631112490000|2021-09-08 14:48:10|5396.28|5396.28|5396.41|5396.41|5397.12|5397.12|5396.28|5396.28|0
1631112510000|2021-09-08 14:48:30|5396.76|5396.76|5397.12|5397.12|5397.12|5397.12|5396.76|5396.76|0
1631112530000|2021-09-08 14:48:50|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|0
1631112540000|2021-09-08 14:49:00|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|5397.12|0
1631112560000|2021-09-08 14:49:20|5397.46|5397.46|5397.47|5397.47|5397.47|5397.47|5397.46|5397.46|0
1631112570000|2021-09-08 14:49:30|5397.81|5397.81|5397.74|5397.74|5398.09|5398.09|5397.74|5397.74|0
1631112580000|2021-09-08 14:49:40|5397.38|5397.38|5397.5|5397.5|5397.5|5397.5|5397.38|5397.38|0
1631112590000|2021-09-08 14:49:50|5397.85|5397.85|5398.21|5398.21|5398.21|5398.21|5397.85|5397.85|0
1631112600000|2021-09-08 14:50:00|5397.85|5397.85|5394.51|5394.51|5397.85|5397.85|5394.51|5394.51|0
1631112610000|2021-09-08 14:50:10|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|5394.23|0
1631112640000|2021-09-08 14:50:40|5394.11|5394.11|5394.11|5394.11|5394.11|5394.11|5394.11|5394.11|0
1631112670000|2021-09-08 14:51:10|5393.75|5393.75|5394.11|5394.11|5394.11|5394.11|5393.75|5393.75|0
1631112680000|2021-09-08 14:51:20|5393.99|5393.99|5393.87|5393.87|5393.99|5393.99|5393.87|5393.87|0
1631112690000|2021-09-08 14:51:30|5394.23|5394.23|5394.86|5394.86|5394.86|5394.86|5393.89|5393.89|0
1631112700000|2021-09-08 14:51:40|5395.22|5395.22|5395.46|5395.46|5395.46|5395.46|5394.87|5394.87|0
1631112710000|2021-09-08 14:51:50|5395.81|5395.81|5396.86|5396.86|5396.86|5396.86|5395.81|5395.81|0
1631112720000|2021-09-08 14:52:00|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|5397.22|0
1631112740000|2021-09-08 14:52:20|5397.34|5397.34|5397.45|5397.45|5397.45|5397.45|5397.34|5397.34|0
1631112750000|2021-09-08 14:52:30|5397.1|5397.1|5397.45|5397.45|5397.45|5397.45|5397.1|5397.1|0
1631112760000|2021-09-08 14:52:40|5397.81|5397.81|5397.45|5397.45|5397.81|5397.81|5397.45|5397.45|0
1631112800000|2021-09-08 14:53:20|5397.34|5397.34|5397.22|5397.22|5397.34|5397.34|5397.22|5397.22|0
1631112810000|2021-09-08 14:53:30|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|0
1631112860000|2021-09-08 14:54:20|5396.63|5396.63|5396.98|5396.98|5396.98|5396.98|5396.63|5396.63|0
1631112870000|2021-09-08 14:54:30|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|0
1631112880000|2021-09-08 14:54:40|5397.69|5397.69|5397.69|5397.69|5397.69|5397.69|5397.69|5397.69|0
1631112900000|2021-09-08 14:55:00|5398.29|5398.29|5398.29|5398.29|5398.29|5398.29|5398.29|5398.29|0
1631112910000|2021-09-08 14:55:10|5398.17|5398.17|5398.17|5398.17|5398.17|5398.17|5398.17|5398.17|0
1631112920000|2021-09-08 14:55:20|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1631112940000|2021-09-08 14:55:40|5397.58|5397.58|5397.58|5397.58|5397.58|5397.58|5397.58|5397.58|0
1631112950000|2021-09-08 14:55:50|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|5397.93|0
1631112960000|2021-09-08 14:56:00|5397.82|5397.82|5398.17|5398.17|5398.17|5398.17|5397.82|5397.82|0
1631112970000|2021-09-08 14:56:10|5398.53|5398.53|5399.24|5399.24|5399.59|5399.59|5398.53|5398.53|0
1631112980000|2021-09-08 14:56:20|5399.52|5399.52|5401.76|5401.76|5401.76|5401.76|5399.52|5399.52|0
1631112990000|2021-09-08 14:56:30|5401.41|5401.41|5401.1|5401.1|5401.41|5401.41|5400.94|5400.94|0
1631113000000|2021-09-08 14:56:40|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1631113010000|2021-09-08 14:56:50|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|5401.8|0
1631113020000|2021-09-08 14:57:00|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|5401.44|0
1631113030000|2021-09-08 14:57:10|5401.56|5401.56|5401.39|5401.39|5401.68|5401.68|5401.39|5401.39|0
1631113060000|2021-09-08 14:57:40|5401.04|5401.04|5402.46|5402.46|5402.46|5402.46|5401.04|5401.04|0
1631113070000|2021-09-08 14:57:50|5402.58|5402.58|5404.24|5404.24|5404.24|5404.24|5402.58|5402.58|0
1631113080000|2021-09-08 14:58:00|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|5404.59|0
1631113090000|2021-09-08 14:58:10|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|5403.88|0
1631113100000|2021-09-08 14:58:20|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|5403.53|0
1631113120000|2021-09-08 14:58:40|5403.29|5403.29|5401.9|5401.9|5403.29|5403.29|5401.9|5401.9|0
1631113150000|2021-09-08 14:59:10|5401.78|5401.78|5401.26|5401.26|5401.78|5401.78|5401.18|5401.18|0
1631113180000|2021-09-08 14:59:40|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|5401.61|0
1631113200000|2021-09-08 15:00:00|5401.26|5401.26|5401.73|5401.73|5401.73|5401.73|5401.02|5401.02|0
1631113240000|2021-09-08 15:00:40|5402.09|5402.09|5402.44|5402.44|5402.44|5402.44|5402.09|5402.09|0
1631113250000|2021-09-08 15:00:50|5402.33|5402.33|5402.8|5402.8|5402.8|5402.8|5402.33|5402.33|0
1631113260000|2021-09-08 15:01:00|5402.92|5402.92|5402.92|5402.92|5402.92|5402.92|5402.92|5402.92|0
1631113270000|2021-09-08 15:01:10|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|5403.28|0
1631113290000|2021-09-08 15:01:30|5403.63|5403.63|5403.99|5403.99|5403.99|5403.99|5403.63|5403.63|0
1631113300000|2021-09-08 15:01:40|5404.1|5404.1|5403.99|5403.99|5404.1|5404.1|5403.99|5403.99|0
1631113310000|2021-09-08 15:01:50|5404.34|5404.34|5404.68|5404.68|5404.68|5404.68|5404.34|5404.34|0
1631113320000|2021-09-08 15:02:00|5405.04|5405.04|5405.75|5405.75|5405.75|5405.75|5405.04|5405.04|0
1631113330000|2021-09-08 15:02:10|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|5406.1|0
1631113340000|2021-09-08 15:02:20|5405.75|5405.75|5406.1|5406.1|5406.1|5406.1|5405.75|5405.75|0
1631113350000|2021-09-08 15:02:30|5405.75|5405.75|5405.75|5405.75|5405.75|5405.75|5405.39|5405.39|0
1631113390000|2021-09-08 15:03:10|5405.47|5405.47|5405.47|5405.47|5405.47|5405.47|5405.47|5405.47|0
1631113410000|2021-09-08 15:03:30|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|5405.35|0
1631113440000|2021-09-08 15:04:00|5405.23|5405.23|5405.23|5405.23|5405.23|5405.23|5405.23|5405.23|0
1631113450000|2021-09-08 15:04:10|5405.51|5405.51|5407.17|5407.17|5407.17|5407.17|5405.51|5405.51|0
1631113460000|2021-09-08 15:04:20|5407.53|5407.53|5408.24|5408.24|5408.24|5408.24|5407.53|5407.53|0
1631113470000|2021-09-08 15:04:30|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|5408.59|0
1631113480000|2021-09-08 15:04:40|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|5408.95|0
1631113510000|2021-09-08 15:05:10|5409.66|5409.66|5406.46|5406.46|5409.66|5409.66|5406.46|5406.46|0
1631113520000|2021-09-08 15:05:20|5406.7|5406.7|5407.41|5407.41|5407.41|5407.41|5406.7|5406.7|0
1631113530000|2021-09-08 15:05:30|5407.29|5407.29|5407.53|5407.53|5407.53|5407.53|5407.18|5407.18|0
1631113540000|2021-09-08 15:05:40|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|5408.24|0
1631113550000|2021-09-08 15:05:50|5408.58|5408.58|5410.64|5410.64|5410.64|5410.64|5408.58|5408.58|0
1631113560000|2021-09-08 15:06:00|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|5410.52|0
1631113570000|2021-09-08 15:06:10|5410.87|5410.87|5411.11|5411.11|5411.11|5411.11|5410.87|5410.87|0
1631113580000|2021-09-08 15:06:20|5411.47|5411.47|5411.47|5411.47|5411.47|5411.47|5411.11|5411.11|0
1631113590000|2021-09-08 15:06:30|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1631113600000|2021-09-08 15:06:40|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1631113610000|2021-09-08 15:06:50|5412.53|5412.53|5413.58|5413.58|5413.58|5413.58|5412.53|5412.53|0
1631113620000|2021-09-08 15:07:00|5413.94|5413.94|5414.18|5414.18|5414.29|5414.29|5413.94|5413.94|0
1631113630000|2021-09-08 15:07:10|5414.3|5414.3|5414.65|5414.65|5414.65|5414.65|5414.3|5414.3|0
1631113650000|2021-09-08 15:07:30|5415.01|5415.01|5415.6|5415.6|5415.6|5415.6|5415.01|5415.01|0
1631113660000|2021-09-08 15:07:40|5415.24|5415.24|5414.89|5414.89|5415.24|5415.24|5414.89|5414.89|0
1631113670000|2021-09-08 15:07:50|5413.47|5413.47|5414.06|5414.06|5414.06|5414.06|5413.47|5413.47|0
1631113680000|2021-09-08 15:08:00|5413.7|5413.7|5414.06|5414.06|5414.06|5414.06|5413.7|5413.7|0
1631113690000|2021-09-08 15:08:10|5414.41|5414.41|5414.06|5414.06|5414.41|5414.41|5414.06|5414.06|0
1631113700000|2021-09-08 15:08:20|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|0
1631113740000|2021-09-08 15:09:00|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|5414.69|0
1631113750000|2021-09-08 15:09:10|5415.4|5415.4|5415.3|5415.3|5416.37|5416.37|5415.3|5415.3|0
1631113760000|2021-09-08 15:09:20|5415.42|5415.42|5416.13|5416.13|5416.13|5416.13|5415.42|5415.42|0
1631113780000|2021-09-08 15:09:40|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|5416.49|0
1631113790000|2021-09-08 15:09:50|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|5416.2|0
1631113800000|2021-09-08 15:10:00|5415.85|5415.85|5414.78|5414.78|5415.85|5415.85|5414.78|5414.78|0
1631113810000|2021-09-08 15:10:10|5415.14|5415.14|5414.78|5414.78|5415.14|5415.14|5414.43|5414.43|0
1631113820000|2021-09-08 15:10:20|5415.13|5415.13|5415.36|5415.36|5415.36|5415.36|5415.13|5415.13|0
1631113830000|2021-09-08 15:10:30|5415.25|5415.25|5415.96|5415.96|5415.96|5415.96|5415.25|5415.25|0
1631113840000|2021-09-08 15:10:40|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|5416.31|0
1631113860000|2021-09-08 15:11:00|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|0
1631113870000|2021-09-08 15:11:10|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|5416.95|0
1631113880000|2021-09-08 15:11:20|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|5417.3|0
1631113890000|2021-09-08 15:11:30|5417.94|5417.94|5418.22|5418.22|5418.22|5418.22|5417.94|5417.94|0
1631113900000|2021-09-08 15:11:40|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|5417.94|0
1631113930000|2021-09-08 15:12:10|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|5417.58|0
1631113950000|2021-09-08 15:12:30|5417.94|5417.94|5417.58|5417.58|5417.94|5417.94|5417.58|5417.58|0
1631113980000|2021-09-08 15:13:00|5417.23|5417.23|5416.24|5416.24|5417.23|5417.23|5416.24|5416.24|0
1631114000000|2021-09-08 15:13:20|5416.59|5416.59|5416.24|5416.24|5416.59|5416.59|5416.24|5416.24|0
1631114010000|2021-09-08 15:13:30|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|5416.59|0
1631114060000|2021-09-08 15:14:20|5416.48|5416.48|5417.3|5417.3|5417.3|5417.3|5416.48|5416.48|0
1631114070000|2021-09-08 15:14:30|5417.66|5417.66|5417.3|5417.3|5417.66|5417.66|5417.3|5417.3|0
1631114090000|2021-09-08 15:14:50|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|5416.96|0
1631114100000|2021-09-08 15:15:00|5416.25|5416.25|5414.2|5414.2|5416.25|5416.25|5413.49|5413.49|0
1631114110000|2021-09-08 15:15:10|5414.55|5414.55|5414.91|5414.91|5414.91|5414.91|5414.55|5414.55|0
1631114130000|2021-09-08 15:15:30|5415.19|5415.19|5415.53|5415.53|5415.88|5415.88|5415.19|5415.19|0
1631114160000|2021-09-08 15:16:00|5415.88|5415.88|5414.46|5414.46|5415.88|5415.88|5414.46|5414.46|0
1631114180000|2021-09-08 15:16:20|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|5414.22|0
1631114200000|2021-09-08 15:16:40|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|5413.98|0
1631114230000|2021-09-08 15:17:10|5412.92|5412.92|5412.21|5412.21|5412.92|5412.92|5412.21|5412.21|0
1631114240000|2021-09-08 15:17:20|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|5412.92|0
1631114250000|2021-09-08 15:17:30|5412.21|5412.21|5411.5|5411.5|5412.21|5412.21|5411.5|5411.5|0
1631114260000|2021-09-08 15:17:40|5411.22|5411.22|5411.34|5411.34|5411.34|5411.34|5411.22|5411.22|0
1631114270000|2021-09-08 15:17:50|5411|5411|5411|5411|5411|5411|5411|5411|0
1631114280000|2021-09-08 15:18:00|5410.76|5410.76|5410.4|5410.4|5410.76|5410.76|5410.4|5410.4|0
1631114290000|2021-09-08 15:18:10|5410.05|5410.05|5409.69|5409.69|5410.05|5410.05|5409.69|5409.69|0
1631114310000|2021-09-08 15:18:30|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|5409.57|0
1631114320000|2021-09-08 15:18:40|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|5409.22|0
1631114330000|2021-09-08 15:18:50|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|5408.51|0
1631114340000|2021-09-08 15:19:00|5408.15|5408.15|5408.15|5408.15|5408.15|5408.15|5408.15|5408.15|0
1631114350000|2021-09-08 15:19:10|5407.8|5407.8|5408.51|5408.51|5408.51|5408.51|5407.8|5407.8|0
1631114360000|2021-09-08 15:19:20|5408.63|5408.63|5409.26|5409.26|5409.26|5409.26|5408.63|5408.63|0
1631114370000|2021-09-08 15:19:30|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|5409.97|0
1631114390000|2021-09-08 15:19:50|5410.33|5410.33|5411.27|5411.27|5411.27|5411.27|5410.33|5410.33|0
1631114400000|2021-09-08 15:20:00|5410.92|5410.92|5411.39|5411.39|5411.74|5411.74|5410.92|5410.92|0
1631114410000|2021-09-08 15:20:10|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|5411.03|0
1631114420000|2021-09-08 15:20:20|5411.32|5411.32|5412.03|5412.03|5412.03|5412.03|5411.32|5411.32|0
1631114430000|2021-09-08 15:20:30|5412.14|5412.14|5412.5|5412.5|5412.5|5412.5|5412.14|5412.14|0
1631114440000|2021-09-08 15:20:40|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|5412.62|0
1631114450000|2021-09-08 15:20:50|5412.33|5412.33|5412.33|5412.33|5412.33|5412.33|5412.33|5412.33|0
1631114460000|2021-09-08 15:21:00|5412.57|5412.57|5412.69|5412.69|5412.69|5412.69|5412.57|5412.57|0
1631114470000|2021-09-08 15:21:10|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|5412.34|0
1631114480000|2021-09-08 15:21:20|5411.98|5411.98|5412.34|5412.34|5412.34|5412.34|5411.98|5411.98|0
1631114500000|2021-09-08 15:21:40|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|5412.22|0
1631114510000|2021-09-08 15:21:50|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|5411.51|0
1631114530000|2021-09-08 15:22:10|5410.8|5410.8|5410.33|5410.33|5410.8|5410.8|5410.33|5410.33|0
1631114550000|2021-09-08 15:22:30|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|5409.63|0
1631114560000|2021-09-08 15:22:40|5409.28|5409.28|5408.57|5408.57|5409.28|5409.28|5408.57|5408.57|0
1631114570000|2021-09-08 15:22:50|5408.92|5408.92|5408.8|5408.8|5408.92|5408.92|5408.8|5408.8|0
1631114580000|2021-09-08 15:23:00|5409.87|5409.87|5410.58|5410.58|5410.58|5410.58|5409.87|5409.87|0
1631114600000|2021-09-08 15:23:20|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|5410.22|0
1631114610000|2021-09-08 15:23:30|5410.58|5410.58|5410.58|5410.58|5410.58|5410.58|5410.58|5410.58|0
1631114630000|2021-09-08 15:23:50|5410.22|5410.22|5410.34|5410.34|5410.34|5410.34|5410.22|5410.22|0
1631114640000|2021-09-08 15:24:00|5409.63|5409.63|5409.75|5409.75|5409.99|5409.99|5409.63|5409.63|0
1631114650000|2021-09-08 15:24:10|5410.1|5410.1|5409.23|5409.23|5410.1|5410.1|5409.23|5409.23|0
1631114670000|2021-09-08 15:24:30|5409.51|5409.51|5410.1|5410.1|5410.1|5410.1|5409.51|5409.51|0
1631114690000|2021-09-08 15:24:50|5409.98|5409.98|5410.81|5410.81|5410.81|5410.81|5409.98|5409.98|0
1631114700000|2021-09-08 15:25:00|5410.45|5410.45|5409.63|5409.63|5410.45|5410.45|5409.63|5409.63|0
1631114710000|2021-09-08 15:25:10|5410.34|5410.34|5409.74|5409.74|5410.34|5410.34|5409.63|5409.63|0
1631114720000|2021-09-08 15:25:20|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|5410.1|0
1631114750000|2021-09-08 15:25:50|5409.98|5409.98|5409.86|5409.86|5409.98|5409.98|5409.86|5409.86|0
1631114770000|2021-09-08 15:26:10|5409.51|5409.51|5409.23|5409.23|5409.51|5409.51|5409.23|5409.23|0
1631114780000|2021-09-08 15:26:20|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|5409.35|0
1631114800000|2021-09-08 15:26:40|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|5409.7|0
1631114810000|2021-09-08 15:26:50|5409.42|5409.42|5409.78|5409.78|5410.13|5410.13|5409.42|5409.42|0
1631114820000|2021-09-08 15:27:00|5410.01|5410.01|5410.58|5410.58|5410.58|5410.58|5410.01|5410.01|0
1631114830000|2021-09-08 15:27:10|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|0
1631114850000|2021-09-08 15:27:30|5410.53|5410.53|5410.65|5410.65|5410.65|5410.65|5410.53|5410.53|0
1631114860000|2021-09-08 15:27:40|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|5410.29|0
1631114870000|2021-09-08 15:27:50|5409.95|5409.95|5409.95|5409.95|5409.95|5409.95|5409.95|5409.95|0
1631114880000|2021-09-08 15:28:00|5410.07|5410.07|5410.66|5410.66|5411.02|5411.02|5409.95|5409.95|0
1631114890000|2021-09-08 15:28:10|5410.31|5410.31|5410.77|5410.77|5410.77|5410.77|5410.31|5410.31|0
1631114900000|2021-09-08 15:28:20|5411.12|5411.12|5411.36|5411.36|5411.36|5411.36|5411|5411|0
1631114910000|2021-09-08 15:28:30|5410.65|5410.65|5411.2|5411.2|5411.2|5411.2|5410.37|5410.37|0
1631114920000|2021-09-08 15:28:40|5411.08|5411.08|5411.08|5411.08|5411.08|5411.08|5411.08|5411.08|0
1631114930000|2021-09-08 15:28:50|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|5411.43|0
1631114940000|2021-09-08 15:29:00|5411.08|5411.08|5409.54|5409.54|5411.08|5411.08|5409.54|5409.54|0
1631114950000|2021-09-08 15:29:10|5409.9|5409.9|5409.54|5409.54|5409.9|5409.9|5408.95|5408.95|0
1631114960000|2021-09-08 15:29:20|5409.2|5409.2|5409.91|5409.91|5409.91|5409.91|5408.84|5408.84|0
1631114970000|2021-09-08 15:29:30|5410.02|5410.02|5410.97|5410.97|5411.21|5411.21|5409.91|5409.91|0
1631114980000|2021-09-08 15:29:40|5410.62|5410.62|5410.02|5410.02|5410.97|5410.97|5409.9|5409.9|0
1631114990000|2021-09-08 15:29:50|5410.38|5410.38|5410.67|5410.67|5410.67|5410.67|5410.1|5410.1|0
1631171700000|2021-09-09 07:15:00|5389.95|5389.95|5389.59|5389.59|5389.95|5389.95|5389.24|5389.24|0
1631171710000|2021-09-09 07:15:10|5389.71|5389.71|5389.11|5389.11|5389.71|5389.71|5388.88|5388.88|0
1631171730000|2021-09-09 07:15:30|5389.47|5389.47|5388.29|5388.29|5389.47|5389.47|5387.93|5387.93|0
1631171750000|2021-09-09 07:15:50|5387.93|5387.93|5388.64|5388.64|5388.64|5388.64|5387.93|5387.93|0
1631171760000|2021-09-09 07:16:00|5389.22|5389.22|5390.64|5390.64|5390.64|5390.64|5389.22|5389.22|0
1631171770000|2021-09-09 07:16:10|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|5390.88|0
1631171790000|2021-09-09 07:16:30|5391.95|5391.95|5391.59|5391.59|5391.95|5391.95|5391.24|5391.24|0
1631171800000|2021-09-09 07:16:40|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|5391.95|0
1631171810000|2021-09-09 07:16:50|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|0
1631171820000|2021-09-09 07:17:00|5391.59|5391.59|5392.66|5392.66|5392.66|5392.66|5391.59|5391.59|0
1631171830000|2021-09-09 07:17:10|5393.01|5393.01|5393.01|5393.01|5393.01|5393.01|5392.66|5392.66|0
1631171840000|2021-09-09 07:17:20|5393.37|5393.37|5393.23|5393.23|5394.42|5394.42|5393.23|5393.23|0
1631171870000|2021-09-09 07:17:50|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|5392.89|0
1631171880000|2021-09-09 07:18:00|5394.31|5394.31|5392.89|5392.89|5394.31|5394.31|5392.89|5392.89|0
1631171900000|2021-09-09 07:18:20|5392.54|5392.54|5391.84|5391.84|5392.54|5392.54|5391.84|5391.84|0
1631171920000|2021-09-09 07:18:40|5390.78|5390.78|5390.89|5390.89|5390.89|5390.89|5390.78|5390.78|0
1631171930000|2021-09-09 07:18:50|5391.61|5391.61|5391.96|5391.96|5391.96|5391.96|5391.61|5391.61|0
1631171940000|2021-09-09 07:19:00|5392.32|5392.32|5391.61|5391.61|5392.32|5392.32|5391.61|5391.61|0
1631171960000|2021-09-09 07:19:20|5391.25|5391.25|5390.77|5390.77|5391.25|5391.25|5390.77|5390.77|0
1631171990000|2021-09-09 07:19:50|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|5390.42|0
1631172000000|2021-09-09 07:20:00|5390.66|5390.66|5389.12|5389.12|5390.66|5390.66|5388.88|5388.88|0
1631172010000|2021-09-09 07:20:10|5388.88|5388.88|5388.53|5388.53|5388.88|5388.88|5388.53|5388.53|0
1631172020000|2021-09-09 07:20:20|5388.76|5388.76|5389.12|5389.12|5389.36|5389.36|5388.76|5388.76|0
1631172040000|2021-09-09 07:20:40|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1631172060000|2021-09-09 07:21:00|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1631172080000|2021-09-09 07:21:20|5387.82|5387.82|5387.14|5387.14|5387.82|5387.82|5387.14|5387.14|0
1631172090000|2021-09-09 07:21:30|5386.66|5386.66|5384.55|5384.55|5386.66|5386.66|5384.19|5384.19|0
1631172100000|2021-09-09 07:21:40|5385.61|5385.61|5386.19|5386.19|5386.19|5386.19|5385.61|5385.61|0
1631172130000|2021-09-09 07:22:10|5386.55|5386.55|5385.84|5385.84|5386.55|5386.55|5385.84|5385.84|0
1631172140000|2021-09-09 07:22:20|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|0
1631172150000|2021-09-09 07:22:30|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|0
1631172160000|2021-09-09 07:22:40|5384.18|5384.18|5383.24|5383.24|5384.18|5384.18|5383.24|5383.24|0
1631172170000|2021-09-09 07:22:50|5383|5383|5382.66|5382.66|5383|5383|5382.66|5382.66|0
1631172180000|2021-09-09 07:23:00|5381.95|5381.95|5383.01|5383.01|5383.01|5383.01|5381.95|5381.95|0
1631172190000|2021-09-09 07:23:10|5382.66|5382.66|5382.66|5382.66|5383.72|5383.72|5382.66|5382.66|0
1631172200000|2021-09-09 07:23:20|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|0
1631172210000|2021-09-09 07:23:30|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|5383.35|0
1631172220000|2021-09-09 07:23:40|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|0
1631172240000|2021-09-09 07:24:00|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|5384.06|0
1631172280000|2021-09-09 07:24:40|5384.77|5384.77|5384.77|5384.77|5384.77|5384.77|5384.77|5384.77|0
1631172300000|2021-09-09 07:25:00|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|5385.48|0
1631172310000|2021-09-09 07:25:10|5385.25|5385.25|5383.48|5383.48|5385.25|5385.25|5383.36|5383.36|0
1631172320000|2021-09-09 07:25:20|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|0
1631172340000|2021-09-09 07:25:40|5383.12|5383.12|5383.83|5383.83|5383.83|5383.83|5383.12|5383.12|0
1631172360000|2021-09-09 07:26:00|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|0
1631172370000|2021-09-09 07:26:10|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1631172380000|2021-09-09 07:26:20|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|5384.19|0
1631172390000|2021-09-09 07:26:30|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|5383.83|0
1631172400000|2021-09-09 07:26:40|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|5384.07|0
1631172420000|2021-09-09 07:27:00|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|5384.42|0
1631172440000|2021-09-09 07:27:20|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|5384.78|0
1631172450000|2021-09-09 07:27:30|5385.13|5385.13|5385.13|5385.13|5385.13|5385.13|5384.85|5384.85|0
1631172460000|2021-09-09 07:27:40|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1631172470000|2021-09-09 07:27:50|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|0
1631172480000|2021-09-09 07:28:00|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|5384.44|0
1631172490000|2021-09-09 07:28:10|5384.2|5384.2|5383.25|5383.25|5384.2|5384.2|5383.25|5383.25|0
1631172500000|2021-09-09 07:28:20|5382.9|5382.9|5382.56|5382.56|5382.9|5382.9|5382.56|5382.56|0
1631172530000|2021-09-09 07:28:50|5382.91|5382.91|5383.25|5383.25|5383.25|5383.25|5382.91|5382.91|0
1631172540000|2021-09-09 07:29:00|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|5382.91|0
1631172550000|2021-09-09 07:29:10|5382.56|5382.56|5381.61|5381.61|5382.56|5382.56|5381.61|5381.61|0
1631172560000|2021-09-09 07:29:20|5382.68|5382.68|5383.39|5383.39|5383.39|5383.39|5382.68|5382.68|0
1631172570000|2021-09-09 07:29:30|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|5383.74|0
1631172580000|2021-09-09 07:29:40|5383.39|5383.39|5383.74|5383.74|5383.74|5383.74|5382.68|5382.68|0
1631172590000|2021-09-09 07:29:50|5384.1|5384.1|5384.45|5384.45|5384.45|5384.45|5384.1|5384.1|0
1631172600000|2021-09-09 07:30:00|5384.81|5384.81|5386.02|5386.02|5386.02|5386.02|5384.81|5384.81|0
1631172610000|2021-09-09 07:30:10|5386.38|5386.38|5386.82|5386.82|5387.77|5387.77|5386.38|5386.38|0
1631172620000|2021-09-09 07:30:20|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|5386.7|0
1631172630000|2021-09-09 07:30:30|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|5386.35|0
1631172640000|2021-09-09 07:30:40|5386.11|5386.11|5385.75|5385.75|5386.11|5386.11|5385.75|5385.75|0
1631172650000|2021-09-09 07:30:50|5386.11|5386.11|5386.11|5386.11|5386.11|5386.11|5385.4|5385.4|0
1631172660000|2021-09-09 07:31:00|5386.46|5386.46|5386.11|5386.11|5386.46|5386.46|5386.11|5386.11|0
1631172670000|2021-09-09 07:31:10|5385.4|5385.4|5386.11|5386.11|5386.11|5386.11|5385.4|5385.4|0
1631172680000|2021-09-09 07:31:20|5385.75|5385.75|5386.22|5386.22|5386.46|5386.46|5385.4|5385.4|0
1631172690000|2021-09-09 07:31:30|5386.93|5386.93|5387.64|5387.64|5387.64|5387.64|5386.93|5386.93|0
1631172700000|2021-09-09 07:31:40|5388|5388|5386.81|5386.81|5388.35|5388.35|5386.81|5386.81|0
1631172710000|2021-09-09 07:31:50|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1631172720000|2021-09-09 07:32:00|5386.81|5386.81|5386.22|5386.22|5386.81|5386.81|5386.22|5386.22|0
1631172730000|2021-09-09 07:32:10|5386.34|5386.34|5386.1|5386.1|5386.34|5386.34|5386.1|5386.1|0
1631172740000|2021-09-09 07:32:20|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|5386.34|0
1631172770000|2021-09-09 07:32:50|5386.1|5386.1|5385.82|5385.82|5386.1|5386.1|5385.82|5385.82|0
1631172780000|2021-09-09 07:33:00|5386.17|5386.17|5386.53|5386.53|5386.53|5386.53|5386.17|5386.17|0
1631172790000|2021-09-09 07:33:10|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|5386.65|0
1631172810000|2021-09-09 07:33:30|5385.58|5385.58|5385.22|5385.22|5385.94|5385.94|5384.86|5384.86|0
1631172820000|2021-09-09 07:33:40|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|5383.8|5383.8|0
1631172830000|2021-09-09 07:33:50|5385.22|5385.22|5384.86|5384.86|5385.22|5385.22|5384.51|5384.51|0
1631172840000|2021-09-09 07:34:00|5383.8|5383.8|5384.86|5384.86|5385.22|5385.22|5383.8|5383.8|0
1631172850000|2021-09-09 07:34:10|5384.52|5384.52|5384.4|5384.4|5384.52|5384.52|5382.98|5382.98|0
1631172860000|2021-09-09 07:34:20|5383.69|5383.69|5384.4|5384.4|5384.4|5384.4|5383.69|5383.69|0
1631172870000|2021-09-09 07:34:30|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1631172880000|2021-09-09 07:34:40|5383.93|5383.93|5384.28|5384.28|5384.28|5384.28|5383.93|5383.93|0
1631172890000|2021-09-09 07:34:50|5383.57|5383.57|5384.3|5384.3|5384.3|5384.3|5383.57|5383.57|0
1631172900000|2021-09-09 07:35:00|5383.94|5383.94|5384.3|5384.3|5384.3|5384.3|5383.94|5383.94|0
1631172910000|2021-09-09 07:35:10|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|0
1631172920000|2021-09-09 07:35:20|5384.54|5384.54|5384.52|5384.52|5384.54|5384.54|5384.18|5384.18|0
1631172930000|2021-09-09 07:35:30|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|0
1631172970000|2021-09-09 07:36:10|5384.52|5384.52|5384.42|5384.42|5384.88|5384.88|5383.47|5383.47|0
1631172980000|2021-09-09 07:36:20|5384.07|5384.07|5383.95|5383.95|5384.07|5384.07|5383.83|5383.83|0
1631172990000|2021-09-09 07:36:30|5384.3|5384.3|5383.95|5383.95|5384.3|5384.3|5383.95|5383.95|0
1631173000000|2021-09-09 07:36:40|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5383.95|5383.95|0
1631173010000|2021-09-09 07:36:50|5383.95|5383.95|5383.59|5383.59|5384.3|5384.3|5383.59|5383.59|0
1631173070000|2021-09-09 07:37:50|5383.83|5383.83|5383.59|5383.59|5383.83|5383.83|5383.59|5383.59|0
1631173080000|2021-09-09 07:38:00|5384.3|5384.3|5384.3|5384.3|5384.66|5384.66|5384.3|5384.3|0
1631173090000|2021-09-09 07:38:10|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|5383.95|0
1631173100000|2021-09-09 07:38:20|5384.66|5384.66|5384.3|5384.3|5384.66|5384.66|5383.95|5383.95|0
1631173120000|2021-09-09 07:38:40|5384.66|5384.66|5384.31|5384.31|5385.02|5385.02|5383.6|5383.6|0
1631173130000|2021-09-09 07:38:50|5383.95|5383.95|5383.6|5383.6|5383.95|5383.95|5383.6|5383.6|0
1631173160000|2021-09-09 07:39:20|5384.31|5384.31|5383.39|5383.39|5384.31|5384.31|5383.03|5383.03|0
1631173170000|2021-09-09 07:39:30|5383.03|5383.03|5382.68|5382.68|5383.03|5383.03|5382.68|5382.68|0
1631173180000|2021-09-09 07:39:40|5383.03|5383.03|5384.42|5384.42|5384.42|5384.42|5383.03|5383.03|0
1631173190000|2021-09-09 07:39:50|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|5384.08|0
1631173200000|2021-09-09 07:40:00|5384.32|5384.32|5384.2|5384.2|5384.32|5384.32|5384.2|5384.2|0
1631173210000|2021-09-09 07:40:10|5383.49|5383.49|5383.13|5383.13|5383.49|5383.49|5383.13|5383.13|0
1631173240000|2021-09-09 07:40:40|5383.49|5383.49|5382.78|5382.78|5383.49|5383.49|5382.78|5382.78|0
1631173250000|2021-09-09 07:40:50|5383.13|5383.13|5383.13|5383.13|5383.84|5383.84|5383.13|5383.13|0
1631173260000|2021-09-09 07:41:00|5383.49|5383.49|5383.15|5383.15|5383.49|5383.49|5383.15|5383.15|0
1631173280000|2021-09-09 07:41:20|5382.79|5382.79|5382.79|5382.79|5382.79|5382.79|5382.79|5382.79|0
1631173300000|2021-09-09 07:41:40|5381.02|5381.02|5382.55|5382.55|5383.26|5383.26|5381.02|5381.02|0
1631173310000|2021-09-09 07:41:50|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|0
1631173320000|2021-09-09 07:42:00|5382.92|5382.92|5383.26|5383.26|5383.26|5383.26|5382.92|5382.92|0
1631173340000|2021-09-09 07:42:20|5382.2|5382.2|5383.26|5383.26|5383.26|5383.26|5382.2|5382.2|0
1631173350000|2021-09-09 07:42:30|5382.55|5382.55|5381.8|5381.8|5383.26|5383.26|5381.8|5381.8|0
1631173360000|2021-09-09 07:42:40|5381.56|5381.56|5381.35|5381.35|5381.93|5381.93|5380.51|5380.51|0
1631173400000|2021-09-09 07:43:20|5380.99|5380.99|5379.8|5379.8|5380.99|5380.99|5379.09|5379.09|0
1631173410000|2021-09-09 07:43:30|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|0
1631173430000|2021-09-09 07:43:50|5379.69|5379.69|5379.33|5379.33|5379.69|5379.69|5379.33|5379.33|0
1631173440000|2021-09-09 07:44:00|5380.04|5380.04|5379.93|5379.93|5380.04|5380.04|5379.69|5379.69|0
1631173470000|2021-09-09 07:44:30|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|0
1631173480000|2021-09-09 07:44:40|5380.96|5380.96|5381.32|5381.32|5381.32|5381.32|5380.96|5380.96|0
1631173490000|2021-09-09 07:44:50|5381.67|5381.67|5382.15|5382.15|5382.15|5382.15|5381.67|5381.67|0
1631173500000|2021-09-09 07:45:00|5381.8|5381.8|5381.32|5381.32|5381.8|5381.8|5380.96|5380.96|0
1631173510000|2021-09-09 07:45:10|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1631173540000|2021-09-09 07:45:40|5380.62|5380.62|5380.98|5380.98|5380.98|5380.98|5379.91|5379.91|0
1631173560000|2021-09-09 07:46:00|5380.62|5380.62|5380.03|5380.03|5380.62|5380.62|5380.03|5380.03|0
1631173570000|2021-09-09 07:46:10|5379.79|5379.79|5379.79|5379.79|5380.5|5380.5|5379.79|5379.79|0
1631173590000|2021-09-09 07:46:30|5380.13|5380.13|5381.08|5381.08|5381.08|5381.08|5380.13|5380.13|0
1631173600000|2021-09-09 07:46:40|5381.42|5381.42|5381.35|5381.35|5381.7|5381.7|5380.71|5380.71|0
1631173630000|2021-09-09 07:47:10|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.35|5381.35|0
1631173640000|2021-09-09 07:47:20|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|0
1631173650000|2021-09-09 07:47:30|5381.33|5381.33|5382.04|5382.04|5382.04|5382.04|5381.33|5381.33|0
1631173660000|2021-09-09 07:47:40|5381.33|5381.33|5381.69|5381.69|5382.04|5382.04|5381.33|5381.33|0
1631173670000|2021-09-09 07:47:50|5381.35|5381.35|5381.35|5381.35|5381.35|5381.35|5381.35|5381.35|0
1631173680000|2021-09-09 07:48:00|5381.58|5381.58|5381.92|5381.92|5381.92|5381.92|5381.58|5381.58|0
1631173690000|2021-09-09 07:48:10|5381.57|5381.57|5382.28|5382.28|5382.28|5382.28|5381.57|5381.57|0
1631173700000|2021-09-09 07:48:20|5381.92|5381.92|5382.75|5382.75|5382.75|5382.75|5381.92|5381.92|0
1631173710000|2021-09-09 07:48:30|5382.04|5382.04|5382.51|5382.51|5382.75|5382.75|5382.04|5382.04|0
1631173720000|2021-09-09 07:48:40|5382.16|5382.16|5382.04|5382.04|5382.39|5382.39|5382.04|5382.04|0
1631173730000|2021-09-09 07:48:50|5382.39|5382.39|5383.1|5383.1|5383.1|5383.1|5382.39|5382.39|0
1631173740000|2021-09-09 07:49:00|5382.75|5382.75|5382.04|5382.04|5382.75|5382.75|5382.04|5382.04|0
1631173750000|2021-09-09 07:49:10|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1631173780000|2021-09-09 07:49:40|5383.46|5383.46|5383.81|5383.81|5383.81|5383.81|5383.46|5383.46|0
1631173790000|2021-09-09 07:49:50|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|0
1631173820000|2021-09-09 07:50:20|5382.86|5382.86|5383.33|5383.33|5383.33|5383.33|5382.86|5382.86|0
1631173830000|2021-09-09 07:50:30|5384.04|5384.04|5382.4|5382.4|5384.04|5384.04|5382.4|5382.4|0
1631173850000|2021-09-09 07:50:50|5382.64|5382.64|5382.52|5382.52|5382.64|5382.64|5382.29|5382.29|0
1631173870000|2021-09-09 07:51:10|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|0
1631173880000|2021-09-09 07:51:20|5383.23|5383.23|5384.52|5384.52|5384.52|5384.52|5383.23|5383.23|0
1631173890000|2021-09-09 07:51:30|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|5384.76|0
1631173900000|2021-09-09 07:51:40|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1631173930000|2021-09-09 07:52:10|5384.76|5384.76|5385.11|5385.11|5385.11|5385.11|5384.76|5384.76|0
1631173940000|2021-09-09 07:52:20|5385.47|5385.47|5386.99|5386.99|5387.35|5387.35|5385.47|5385.47|0
1631173950000|2021-09-09 07:52:30|5386.28|5386.28|5385.69|5385.69|5386.28|5386.28|5385.69|5385.69|0
1631173960000|2021-09-09 07:52:40|5385.34|5385.34|5385.34|5385.34|5385.34|5385.34|5385.34|5385.34|0
1631173990000|2021-09-09 07:53:10|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1631174000000|2021-09-09 07:53:20|5385.57|5385.57|5385.57|5385.57|5385.57|5385.57|5385.46|5385.46|0
1631174010000|2021-09-09 07:53:30|5384.86|5384.86|5384.15|5384.15|5384.86|5384.86|5384.15|5384.15|0
1631174020000|2021-09-09 07:53:40|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|5384.27|0
1631174030000|2021-09-09 07:53:50|5384.98|5384.98|5384.63|5384.63|5384.98|5384.98|5384.63|5384.63|0
1631174050000|2021-09-09 07:54:10|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|0
1631174060000|2021-09-09 07:54:20|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|5385.22|0
1631174070000|2021-09-09 07:54:30|5385.46|5385.46|5385.1|5385.1|5385.46|5385.46|5385.1|5385.1|0
1631174080000|2021-09-09 07:54:40|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|5385.81|0
1631174090000|2021-09-09 07:54:50|5385.46|5385.46|5384.39|5384.39|5385.46|5385.46|5384.39|5384.39|0
1631174100000|2021-09-09 07:55:00|5384.63|5384.63|5384.39|5384.39|5384.63|5384.63|5384.39|5384.39|0
1631174110000|2021-09-09 07:55:10|5384.15|5384.15|5383.79|5383.79|5384.15|5384.15|5383.68|5383.68|0
1631174120000|2021-09-09 07:55:20|5383.91|5383.91|5384.27|5384.27|5384.27|5384.27|5383.91|5383.91|0
1631174140000|2021-09-09 07:55:40|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|0
1631174180000|2021-09-09 07:56:20|5384.85|5384.85|5384.38|5384.38|5385.09|5385.09|5384.38|5384.38|0
1631174200000|2021-09-09 07:56:40|5384.15|5384.15|5383.91|5383.91|5384.15|5384.15|5383.91|5383.91|0
1631174210000|2021-09-09 07:56:50|5383.57|5383.57|5383.33|5383.33|5383.57|5383.57|5383.33|5383.33|0
1631174220000|2021-09-09 07:57:00|5382.62|5382.62|5383.33|5383.33|5383.33|5383.33|5382.62|5382.62|0
1631174230000|2021-09-09 07:57:10|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|0
1631174240000|2021-09-09 07:57:20|5382.86|5382.86|5382.52|5382.52|5382.86|5382.86|5382.18|5382.18|0
1631174250000|2021-09-09 07:57:30|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|5382.18|0
1631174270000|2021-09-09 07:57:50|5381.82|5381.82|5381.82|5381.82|5381.82|5381.82|5381.82|5381.82|0
1631174280000|2021-09-09 07:58:00|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|0
1631174290000|2021-09-09 07:58:10|5382.18|5382.18|5382.53|5382.53|5382.53|5382.53|5382.18|5382.18|0
1631174300000|2021-09-09 07:58:20|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.06|5382.06|0
1631174310000|2021-09-09 07:58:30|5382.41|5382.41|5382.99|5382.99|5382.99|5382.99|5382.41|5382.41|0
1631174320000|2021-09-09 07:58:40|5383.23|5383.23|5383.23|5383.23|5383.59|5383.59|5383.23|5383.23|0
1631174330000|2021-09-09 07:58:50|5383.59|5383.59|5382.88|5382.88|5383.59|5383.59|5382.88|5382.88|0
1631174350000|2021-09-09 07:59:10|5383.11|5383.11|5383.82|5383.82|5383.82|5383.82|5383.11|5383.11|0
1631174370000|2021-09-09 07:59:30|5383.47|5383.47|5383.82|5383.82|5383.82|5383.82|5383.47|5383.47|0
1631174380000|2021-09-09 07:59:40|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.35|5383.35|0
1631174390000|2021-09-09 07:59:50|5383.35|5383.35|5383.71|5383.71|5383.71|5383.71|5383.35|5383.35|0
1631174400000|2021-09-09 08:00:00|5383.82|5383.82|5384.18|5384.18|5384.18|5384.18|5383.82|5383.82|0
1631174410000|2021-09-09 08:00:10|5384.53|5384.53|5385.45|5385.45|5385.45|5385.45|5384.53|5384.53|0
1631174420000|2021-09-09 08:00:20|5385.69|5385.69|5385.57|5385.57|5385.69|5385.69|5385.45|5385.45|0
1631174430000|2021-09-09 08:00:30|5385.22|5385.22|5384.86|5384.86|5385.22|5385.22|5384.86|5384.86|0
1631174450000|2021-09-09 08:00:50|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|0
1631174460000|2021-09-09 08:01:00|5384.86|5384.86|5385.2|5385.2|5385.91|5385.91|5384.51|5384.51|0
1631174470000|2021-09-09 08:01:10|5385.91|5385.91|5385.2|5385.2|5385.91|5385.91|5385.2|5385.2|0
1631174480000|2021-09-09 08:01:20|5384.85|5384.85|5384.85|5384.85|5385.2|5385.2|5384.49|5384.49|0
1631174490000|2021-09-09 08:01:30|5384.51|5384.51|5384.86|5384.86|5384.86|5384.86|5383.8|5383.8|0
1631174500000|2021-09-09 08:01:40|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1631174520000|2021-09-09 08:02:00|5384.39|5384.39|5384.74|5384.74|5384.74|5384.74|5384.39|5384.39|0
1631174540000|2021-09-09 08:02:20|5384.03|5384.03|5384.03|5384.03|5384.74|5384.74|5384.03|5384.03|0
1631174550000|2021-09-09 08:02:30|5383.68|5383.68|5384.98|5384.98|5384.98|5384.98|5383.68|5383.68|0
1631174560000|2021-09-09 08:02:40|5384.27|5384.27|5383.92|5383.92|5385.34|5385.34|5383.92|5383.92|0
1631174570000|2021-09-09 08:02:50|5384.27|5384.27|5384.98|5384.98|5384.98|5384.98|5384.27|5384.27|0
1631174590000|2021-09-09 08:03:10|5384.63|5384.63|5384.27|5384.27|5385.34|5385.34|5384.27|5384.27|0
1631174610000|2021-09-09 08:03:30|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|0
1631174620000|2021-09-09 08:03:40|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1631174630000|2021-09-09 08:03:50|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|5384.63|0
1631174640000|2021-09-09 08:04:00|5384.98|5384.98|5384.63|5384.63|5384.98|5384.98|5384.63|5384.63|0
1631174650000|2021-09-09 08:04:10|5383.92|5383.92|5384.63|5384.63|5384.98|5384.98|5383.92|5383.92|0
1631174660000|2021-09-09 08:04:20|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1631174670000|2021-09-09 08:04:30|5384.15|5384.15|5384.51|5384.51|5384.51|5384.51|5384.15|5384.15|0
1631174680000|2021-09-09 08:04:40|5384.15|5384.15|5383.68|5383.68|5384.15|5384.15|5383.68|5383.68|0
1631174690000|2021-09-09 08:04:50|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|0
1631174700000|2021-09-09 08:05:00|5384.74|5384.74|5384.86|5384.86|5385.57|5385.57|5384.74|5384.74|0
1631174710000|2021-09-09 08:05:10|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1631174720000|2021-09-09 08:05:20|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5383.81|5383.81|0
1631174740000|2021-09-09 08:05:40|5384.39|5384.39|5384.75|5384.75|5384.75|5384.75|5384.39|5384.39|0
1631174750000|2021-09-09 08:05:50|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|5384.39|0
1631174780000|2021-09-09 08:06:20|5384.73|5384.73|5385.8|5385.8|5385.8|5385.8|5384.73|5384.73|0
1631174790000|2021-09-09 08:06:30|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|0
1631174800000|2021-09-09 08:06:40|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|5385.33|0
1631174810000|2021-09-09 08:06:50|5384.97|5384.97|5384.62|5384.62|5385.33|5385.33|5384.62|5384.62|0
1631174820000|2021-09-09 08:07:00|5384.97|5384.97|5384.97|5384.97|5384.97|5384.97|5384.97|5384.97|0
1631174830000|2021-09-09 08:07:10|5384.85|5384.85|5384.74|5384.74|5384.85|5384.85|5384.74|5384.74|0
1631174860000|2021-09-09 08:07:40|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1631174880000|2021-09-09 08:08:00|5385.69|5385.69|5385.34|5385.34|5385.69|5385.69|5385.34|5385.34|0
1631174890000|2021-09-09 08:08:10|5385|5385|5383.94|5383.94|5385|5385|5383.94|5383.94|0
1631174920000|2021-09-09 08:08:40|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|5384.17|0
1631174930000|2021-09-09 08:08:50|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|0
1631174940000|2021-09-09 08:09:00|5384.88|5384.88|5383.92|5383.92|5385.22|5385.22|5383.92|5383.92|0
1631174950000|2021-09-09 08:09:10|5383.68|5383.68|5383.44|5383.44|5383.68|5383.68|5383.44|5383.44|0
1631174990000|2021-09-09 08:09:50|5384.51|5384.51|5384.15|5384.15|5384.51|5384.51|5384.15|5384.15|0
1631175000000|2021-09-09 08:10:00|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1631175010000|2021-09-09 08:10:10|5383.8|5383.8|5383.44|5383.44|5383.8|5383.8|5383.44|5383.44|0
1631175030000|2021-09-09 08:10:30|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|0
1631175070000|2021-09-09 08:11:10|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1631175080000|2021-09-09 08:11:20|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|5383.68|0
1631175090000|2021-09-09 08:11:30|5383.33|5383.33|5383.09|5383.09|5383.33|5383.33|5383.09|5383.09|0
1631175100000|2021-09-09 08:11:40|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|0
1631175140000|2021-09-09 08:12:20|5384.51|5384.51|5383.8|5383.8|5384.51|5384.51|5383.8|5383.8|0
1631175190000|2021-09-09 08:13:10|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1631175200000|2021-09-09 08:13:20|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|5384.99|0
1631175220000|2021-09-09 08:13:40|5385.34|5385.34|5384.99|5384.99|5385.34|5385.34|5384.99|5384.99|0
1631175240000|2021-09-09 08:14:00|5385.27|5385.27|5385.62|5385.62|5385.62|5385.62|5385.27|5385.27|0
1631175280000|2021-09-09 08:14:40|5385.27|5385.27|5384.33|5384.33|5385.27|5385.27|5384.33|5384.33|0
1631175330000|2021-09-09 08:15:30|5384.69|5384.69|5383.62|5383.62|5384.69|5384.69|5383.62|5383.62|0
1631175360000|2021-09-09 08:16:00|5383.98|5383.98|5384.69|5384.69|5384.69|5384.69|5383.98|5383.98|0
1631175370000|2021-09-09 08:16:10|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1631175380000|2021-09-09 08:16:20|5384.69|5384.69|5384.92|5384.92|5384.92|5384.92|5384.69|5384.69|0
1631175420000|2021-09-09 08:17:00|5384.57|5384.57|5385.16|5385.16|5385.16|5385.16|5384.57|5384.57|0
1631175430000|2021-09-09 08:17:10|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|5385.28|0
1631175460000|2021-09-09 08:17:40|5384.92|5384.92|5383.15|5383.15|5384.92|5384.92|5383.15|5383.15|0
1631175480000|2021-09-09 08:18:00|5382.08|5382.08|5385.39|5385.39|5385.39|5385.39|5381.97|5381.97|0
1631175490000|2021-09-09 08:18:10|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|0
1631175510000|2021-09-09 08:18:30|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|0
1631175530000|2021-09-09 08:18:50|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|5384.55|0
1631175540000|2021-09-09 08:19:00|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|5383.84|0
1631175550000|2021-09-09 08:19:10|5382.78|5382.78|5384.2|5384.2|5384.2|5384.2|5382.78|5382.78|0
1631175580000|2021-09-09 08:19:40|5384.68|5384.68|5385.03|5385.03|5385.03|5385.03|5384.68|5384.68|0
1631175590000|2021-09-09 08:19:50|5384.68|5384.68|5384.08|5384.08|5384.68|5384.68|5383.97|5383.97|0
1631175600000|2021-09-09 08:20:00|5384.32|5384.32|5383.97|5383.97|5384.32|5384.32|5383.97|5383.97|0
1631175610000|2021-09-09 08:20:10|5383.73|5383.73|5383.73|5383.73|5383.73|5383.73|5383.73|5383.73|0
1631175620000|2021-09-09 08:20:20|5382.66|5382.66|5381|5381|5382.66|5382.66|5381|5381|0
1631175630000|2021-09-09 08:20:30|5382.07|5382.07|5381.95|5381.95|5382.07|5382.07|5381.95|5381.95|0
1631175650000|2021-09-09 08:20:50|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|0
1631175670000|2021-09-09 08:21:10|5383|5383|5383.36|5383.36|5383.36|5383.36|5382.65|5382.65|0
1631175690000|2021-09-09 08:21:30|5383|5383|5382.29|5382.29|5383|5383|5382.29|5382.29|0
1631175700000|2021-09-09 08:21:40|5382.17|5382.17|5382.65|5382.65|5382.65|5382.65|5382.17|5382.17|0
1631175720000|2021-09-09 08:22:00|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1631175730000|2021-09-09 08:22:10|5383.71|5383.71|5384.07|5384.07|5384.42|5384.42|5383.71|5383.71|0
1631175750000|2021-09-09 08:22:30|5382.41|5382.41|5382.88|5382.88|5382.88|5382.88|5382.41|5382.41|0
1631175760000|2021-09-09 08:22:40|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|5382.54|0
1631175800000|2021-09-09 08:23:20|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1631175810000|2021-09-09 08:23:30|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|0
1631175820000|2021-09-09 08:23:40|5382.1|5382.1|5381.74|5381.74|5382.1|5382.1|5381.74|5381.74|0
1631175840000|2021-09-09 08:24:00|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|0
1631175850000|2021-09-09 08:24:10|5382.45|5382.45|5381.74|5381.74|5382.45|5382.45|5381.74|5381.74|0
1631175900000|2021-09-09 08:25:00|5381.03|5381.03|5381.74|5381.74|5381.74|5381.74|5381.03|5381.03|0
1631175930000|2021-09-09 08:25:30|5381.39|5381.39|5381.74|5381.74|5381.74|5381.74|5381.39|5381.39|0
1631175940000|2021-09-09 08:25:40|5381.03|5381.03|5381.74|5381.74|5381.74|5381.74|5381.03|5381.03|0
1631175960000|2021-09-09 08:26:00|5381.39|5381.39|5381.03|5381.03|5381.74|5381.74|5381.03|5381.03|0
1631175970000|2021-09-09 08:26:10|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1631175990000|2021-09-09 08:26:30|5381.03|5381.03|5381.39|5381.39|5381.74|5381.74|5381.03|5381.03|0
1631176000000|2021-09-09 08:26:40|5381.74|5381.74|5381.39|5381.39|5381.74|5381.74|5381.39|5381.39|0
1631176010000|2021-09-09 08:26:50|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.39|5381.39|0
1631176020000|2021-09-09 08:27:00|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|5381.39|0
1631176040000|2021-09-09 08:27:20|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|0
1631176060000|2021-09-09 08:27:40|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|0
1631176080000|2021-09-09 08:28:00|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|5381.74|0
1631176090000|2021-09-09 08:28:10|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|0
1631176100000|2021-09-09 08:28:20|5382.32|5382.32|5382.1|5382.1|5382.44|5382.44|5382.08|5382.08|0
1631176120000|2021-09-09 08:28:40|5381.62|5381.62|5381.86|5381.86|5381.86|5381.86|5381.62|5381.62|0
1631176130000|2021-09-09 08:28:50|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|0
1631176140000|2021-09-09 08:29:00|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|0
1631176150000|2021-09-09 08:29:10|5381.74|5381.74|5381.15|5381.15|5381.74|5381.74|5381.15|5381.15|0
1631176160000|2021-09-09 08:29:20|5380.79|5380.79|5381.15|5381.15|5381.15|5381.15|5380.79|5380.79|0
1631176170000|2021-09-09 08:29:30|5380.79|5380.79|5379.61|5379.61|5381.03|5381.03|5379.61|5379.61|0
1631176180000|2021-09-09 08:29:40|5378.9|5378.9|5381.03|5381.03|5381.03|5381.03|5378.9|5378.9|0
1631176200000|2021-09-09 08:30:00|5380.32|5380.32|5380.79|5380.79|5380.79|5380.79|5380.32|5380.32|0
1631176220000|2021-09-09 08:30:20|5380.44|5380.44|5380.1|5380.1|5380.81|5380.81|5379.76|5379.76|0
1631176230000|2021-09-09 08:30:30|5380.45|5380.45|5380.81|5380.81|5380.81|5380.81|5380.45|5380.45|0
1631176250000|2021-09-09 08:30:50|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|5380.45|0
1631176260000|2021-09-09 08:31:00|5380.1|5380.1|5380.1|5380.1|5380.81|5380.81|5379.74|5379.74|0
1631176270000|2021-09-09 08:31:10|5380.81|5380.81|5380.81|5380.81|5380.81|5380.81|5379.74|5379.74|0
1631176280000|2021-09-09 08:31:20|5379.39|5379.39|5380.1|5380.1|5380.81|5380.81|5379.39|5379.39|0
1631176300000|2021-09-09 08:31:40|5379.86|5379.86|5380.69|5380.69|5380.69|5380.69|5379.86|5379.86|0
1631176310000|2021-09-09 08:31:50|5379.98|5379.98|5380.69|5380.69|5380.69|5380.69|5379.27|5379.27|0
1631176320000|2021-09-09 08:32:00|5380.33|5380.33|5380.69|5380.69|5380.69|5380.69|5379.98|5379.98|0
1631176330000|2021-09-09 08:32:10|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|0
1631176340000|2021-09-09 08:32:20|5380.32|5380.32|5380.67|5380.67|5380.67|5380.67|5380.32|5380.32|0
1631176370000|2021-09-09 08:32:50|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|0
1631176390000|2021-09-09 08:33:10|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.01|5381.01|0
1631176400000|2021-09-09 08:33:20|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|5381.6|0
1631176410000|2021-09-09 08:33:30|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|5382.31|0
1631176430000|2021-09-09 08:33:50|5381.96|5381.96|5381.6|5381.6|5381.96|5381.96|5381.6|5381.6|0
1631176440000|2021-09-09 08:34:00|5381.84|5381.84|5381.73|5381.73|5381.84|5381.84|5381.73|5381.73|0
1631176490000|2021-09-09 08:34:50|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|5381.37|0
1631176500000|2021-09-09 08:35:00|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|5381.73|0
1631176510000|2021-09-09 08:35:10|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|0
1631176540000|2021-09-09 08:35:40|5381.73|5381.73|5381.37|5381.37|5381.73|5381.73|5381.37|5381.37|0
1631176560000|2021-09-09 08:36:00|5381.02|5381.02|5381.73|5381.73|5381.73|5381.73|5381.02|5381.02|0
1631176620000|2021-09-09 08:37:00|5382.08|5382.08|5382.32|5382.32|5382.32|5382.32|5382.08|5382.08|0
1631176630000|2021-09-09 08:37:10|5382.08|5382.08|5381.61|5381.61|5382.08|5382.08|5381.37|5381.37|0
1631176650000|2021-09-09 08:37:30|5381.95|5381.95|5382.07|5382.07|5382.07|5382.07|5381.95|5381.95|0
1631176660000|2021-09-09 08:37:40|5381.83|5381.83|5381.95|5381.95|5382.19|5382.19|5381.48|5381.48|0
1631176670000|2021-09-09 08:37:50|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|5381.59|0
1631176680000|2021-09-09 08:38:00|5381.24|5381.24|5381.95|5381.95|5381.95|5381.95|5381.24|5381.24|0
1631176690000|2021-09-09 08:38:10|5381.24|5381.24|5381.61|5381.61|5381.95|5381.95|5380.9|5380.9|0
1631176740000|2021-09-09 08:39:00|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|5381.25|0
1631176770000|2021-09-09 08:39:30|5381.61|5381.61|5380.99|5380.99|5381.61|5381.61|5380.63|5380.63|0
1631176800000|2021-09-09 08:40:00|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|5380.63|0
1631176810000|2021-09-09 08:40:10|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|0
1631176830000|2021-09-09 08:40:30|5381.92|5381.92|5382.63|5382.63|5382.63|5382.63|5381.92|5381.92|0
1631176850000|2021-09-09 08:40:50|5382.99|5382.99|5383.34|5383.34|5383.34|5383.34|5382.99|5382.99|0
1631176860000|2021-09-09 08:41:00|5384.05|5384.05|5382.99|5382.99|5384.41|5384.41|5382.99|5382.99|0
1631176880000|2021-09-09 08:41:20|5382.63|5382.63|5382.51|5382.51|5382.63|5382.63|5382.51|5382.51|0
1631176920000|2021-09-09 08:42:00|5381.8|5381.8|5381.45|5381.45|5381.8|5381.8|5381.45|5381.45|0
1631176930000|2021-09-09 08:42:10|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|0
1631176940000|2021-09-09 08:42:20|5381.09|5381.09|5381.09|5381.09|5381.09|5381.09|5381.09|5381.09|0
1631176960000|2021-09-09 08:42:40|5380.74|5380.74|5381.45|5381.45|5381.45|5381.45|5380.74|5380.74|0
1631176970000|2021-09-09 08:42:50|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|5380.74|0
1631176980000|2021-09-09 08:43:00|5380.5|5380.5|5381.21|5381.21|5381.21|5381.21|5380.5|5380.5|0
1631176990000|2021-09-09 08:43:10|5381.09|5381.09|5380.27|5380.27|5381.09|5381.09|5379.19|5379.19|0
1631177000000|2021-09-09 08:43:20|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|5380.39|0
1631177040000|2021-09-09 08:44:00|5379.68|5379.68|5379.33|5379.33|5380.39|5380.39|5379.33|5379.33|0
1631177050000|2021-09-09 08:44:10|5378.97|5378.97|5379.65|5379.65|5379.65|5379.65|5378.97|5378.97|0
1631177080000|2021-09-09 08:44:40|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|0
1631177090000|2021-09-09 08:44:50|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|0
1631177100000|2021-09-09 08:45:00|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|5379.3|0
1631177110000|2021-09-09 08:45:10|5378.94|5378.94|5379.3|5379.3|5379.3|5379.3|5378.94|5378.94|0
1631177130000|2021-09-09 08:45:30|5379.54|5379.54|5379.88|5379.88|5379.88|5379.88|5379.54|5379.54|0
1631177140000|2021-09-09 08:45:40|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|5380.23|0
1631177200000|2021-09-09 08:46:40|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|0
1631177220000|2021-09-09 08:47:00|5380.94|5380.94|5381.3|5381.3|5381.3|5381.3|5380.94|5380.94|0
1631177240000|2021-09-09 08:47:20|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|5381.65|0
1631177250000|2021-09-09 08:47:30|5382.01|5382.01|5381.89|5381.89|5382.25|5382.25|5381.89|5381.89|0
1631177280000|2021-09-09 08:48:00|5382.25|5382.25|5382.49|5382.49|5382.49|5382.49|5382.25|5382.25|0
1631177290000|2021-09-09 08:48:10|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|5382.25|0
1631177300000|2021-09-09 08:48:20|5381.89|5381.89|5381.89|5381.89|5381.89|5381.89|5381.89|5381.89|0
1631177310000|2021-09-09 08:48:30|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|5381.77|0
1631177340000|2021-09-09 08:49:00|5381.42|5381.42|5381.42|5381.42|5381.42|5381.42|5381.42|5381.42|0
1631177360000|2021-09-09 08:49:20|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|5381.3|0
1631177370000|2021-09-09 08:49:30|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1631177410000|2021-09-09 08:50:10|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|5380.61|0
1631177440000|2021-09-09 08:50:40|5379.54|5379.54|5379.07|5379.07|5379.54|5379.54|5379.07|5379.07|0
1631177450000|2021-09-09 08:50:50|5378.73|5378.73|5378.73|5378.73|5378.73|5378.73|5378.73|5378.73|0
1631177470000|2021-09-09 08:51:10|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|5379.08|0
1631177540000|2021-09-09 08:52:20|5379.44|5379.44|5379.79|5379.79|5379.79|5379.79|5379.44|5379.44|0
1631177580000|2021-09-09 08:53:00|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|0
1631177600000|2021-09-09 08:53:20|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|0
1631177610000|2021-09-09 08:53:30|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|5381.21|0
1631177620000|2021-09-09 08:53:40|5380.15|5380.15|5380.5|5380.5|5380.5|5380.5|5380.15|5380.15|0
1631177630000|2021-09-09 08:53:50|5380.78|5380.78|5380.43|5380.43|5380.78|5380.78|5380.43|5380.43|0
1631177640000|2021-09-09 08:54:00|5380.09|5380.09|5380.32|5380.32|5380.32|5380.32|5380.09|5380.09|0
1631177660000|2021-09-09 08:54:20|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|0
1631177670000|2021-09-09 08:54:30|5380.68|5380.68|5380.68|5380.68|5380.68|5380.68|5380.68|5380.68|0
1631177690000|2021-09-09 08:54:50|5380.44|5380.44|5380.44|5380.44|5380.44|5380.44|5380.44|5380.44|0
1631177700000|2021-09-09 08:55:00|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|5380.79|0
1631177710000|2021-09-09 08:55:10|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|5380.08|0
1631177720000|2021-09-09 08:55:20|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1631177730000|2021-09-09 08:55:30|5379.49|5379.49|5378.9|5378.9|5379.84|5379.84|5378.9|5378.9|0
1631177770000|2021-09-09 08:56:10|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|0
1631177790000|2021-09-09 08:56:30|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|0
1631177800000|2021-09-09 08:56:40|5380.32|5380.32|5380.91|5380.91|5380.91|5380.91|5380.32|5380.32|0
1631177820000|2021-09-09 08:57:00|5381.27|5381.27|5380.91|5380.91|5381.27|5381.27|5380.91|5380.91|0
1631177830000|2021-09-09 08:57:10|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1631177840000|2021-09-09 08:57:20|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|0
1631177850000|2021-09-09 08:57:30|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|5381.27|0
1631177870000|2021-09-09 08:57:50|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|5381.5|0
1631177890000|2021-09-09 08:58:10|5382.91|5382.91|5383.15|5383.15|5383.15|5383.15|5382.91|5382.91|0
1631177900000|2021-09-09 08:58:20|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|0
1631177910000|2021-09-09 08:58:30|5383.61|5383.61|5384.19|5384.19|5384.19|5384.19|5383.61|5383.61|0
1631177920000|2021-09-09 08:58:40|5384.91|5384.91|5385.26|5385.26|5385.26|5385.26|5384.91|5384.91|0
1631177930000|2021-09-09 08:58:50|5385.6|5385.6|5386.07|5386.07|5386.07|5386.07|5385.6|5385.6|0
1631177940000|2021-09-09 08:59:00|5386.19|5386.19|5386.31|5386.31|5386.31|5386.31|5386.19|5386.19|0
1631177950000|2021-09-09 08:59:10|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|5385.95|0
1631177960000|2021-09-09 08:59:20|5385.6|5385.6|5385.24|5385.24|5385.6|5385.6|5385.24|5385.24|0
1631178000000|2021-09-09 09:00:00|5385.6|5385.6|5385.36|5385.36|5385.6|5385.6|5385.36|5385.36|0
1631178010000|2021-09-09 09:00:10|5385|5385|5383.24|5383.24|5385|5385|5383.24|5383.24|0
1631178020000|2021-09-09 09:00:20|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|5382.9|0
1631178030000|2021-09-09 09:00:30|5382.42|5382.42|5382.42|5382.42|5382.42|5382.42|5381.71|5381.71|0
1631178040000|2021-09-09 09:00:40|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|5382.78|0
1631178050000|2021-09-09 09:00:50|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|5383.14|0
1631178080000|2021-09-09 09:01:20|5383.61|5383.61|5383.95|5383.95|5383.95|5383.95|5383.61|5383.61|0
1631178110000|2021-09-09 09:01:50|5383.6|5383.6|5383.95|5383.95|5383.95|5383.95|5383.6|5383.6|0
1631178120000|2021-09-09 09:02:00|5383.71|5383.71|5383.6|5383.6|5383.71|5383.71|5383.6|5383.6|0
1631178150000|2021-09-09 09:02:30|5383.24|5383.24|5383.6|5383.6|5383.6|5383.6|5383.24|5383.24|0
1631178160000|2021-09-09 09:02:40|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|5383.36|0
1631178210000|2021-09-09 09:03:30|5383.48|5383.48|5383.48|5383.48|5383.48|5383.48|5383.48|5383.48|0
1631178220000|2021-09-09 09:03:40|5383.12|5383.12|5383.48|5383.48|5383.48|5383.48|5383.12|5383.12|0
1631178250000|2021-09-09 09:04:10|5383.12|5383.12|5382.41|5382.41|5383.12|5383.12|5382.41|5382.41|0
1631178290000|2021-09-09 09:04:50|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|5382.77|0
1631178320000|2021-09-09 09:05:20|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|5383.01|0
1631178360000|2021-09-09 09:06:00|5381.47|5381.47|5381.37|5381.37|5382.06|5382.06|5381|5381|0
1631178370000|2021-09-09 09:06:10|5381.72|5381.72|5381.6|5381.6|5381.72|5381.72|5381.37|5381.37|0
1631178380000|2021-09-09 09:06:20|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|0
1631178390000|2021-09-09 09:06:30|5380.91|5380.91|5381.26|5381.26|5381.26|5381.26|5380.91|5380.91|0
1631178400000|2021-09-09 09:06:40|5380.91|5380.91|5380.91|5380.91|5381.26|5381.26|5380.91|5380.91|0
1631178420000|2021-09-09 09:07:00|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|0
1631178430000|2021-09-09 09:07:10|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|0
1631178440000|2021-09-09 09:07:20|5380.09|5380.09|5380.44|5380.44|5380.44|5380.44|5380.09|5380.09|0
1631178450000|2021-09-09 09:07:30|5380.21|5380.21|5379.86|5379.86|5380.21|5380.21|5379.5|5379.5|0
1631178460000|2021-09-09 09:07:40|5378.8|5378.8|5379.27|5379.27|5379.51|5379.51|5378.8|5378.8|0
1631178480000|2021-09-09 09:08:00|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|0
1631178510000|2021-09-09 09:08:30|5379.15|5379.15|5379.86|5379.86|5379.86|5379.86|5379.15|5379.15|0
1631178530000|2021-09-09 09:08:50|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1631178560000|2021-09-09 09:09:20|5378.52|5378.52|5378.38|5378.38|5379.58|5379.58|5377.3|5377.3|0
1631178570000|2021-09-09 09:09:30|5377.91|5377.91|5377.91|5377.91|5377.91|5377.91|5377.2|5377.2|0
1631178590000|2021-09-09 09:09:50|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.43|5377.43|0
1631178600000|2021-09-09 09:10:00|5378.14|5378.14|5377.23|5377.23|5378.14|5378.14|5377.08|5377.08|0
1631178650000|2021-09-09 09:10:50|5376.87|5376.87|5376.52|5376.52|5376.87|5376.87|5376.52|5376.52|0
1631178660000|2021-09-09 09:11:00|5376.87|5376.87|5376.87|5376.87|5377.23|5377.23|5376.87|5376.87|0
1631178670000|2021-09-09 09:11:10|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|5376.52|0
1631178690000|2021-09-09 09:11:30|5377.11|5377.11|5376.52|5376.52|5377.47|5377.47|5376.52|5376.52|0
1631178710000|2021-09-09 09:11:50|5376.87|5376.87|5377.21|5377.21|5377.21|5377.21|5376.87|5376.87|0
1631178720000|2021-09-09 09:12:00|5377.1|5377.1|5377.81|5377.81|5377.81|5377.81|5377.1|5377.1|0
1631178730000|2021-09-09 09:12:10|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|5377.45|0
1631178740000|2021-09-09 09:12:20|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|5377.1|0
1631178780000|2021-09-09 09:13:00|5377.45|5377.45|5376.74|5376.74|5377.45|5377.45|5376.74|5376.74|0
1631178790000|2021-09-09 09:13:10|5377.45|5377.45|5376.74|5376.74|5377.45|5377.45|5376.74|5376.74|0
1631178800000|2021-09-09 09:13:20|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|5376.98|0
1631178810000|2021-09-09 09:13:30|5377.33|5377.33|5377.33|5377.33|5377.33|5377.33|5376.98|5376.98|0
1631178840000|2021-09-09 09:14:00|5377.69|5377.69|5377.33|5377.33|5377.69|5377.69|5377.33|5377.33|0
1631178850000|2021-09-09 09:14:10|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.64|5376.64|0
1631178860000|2021-09-09 09:14:20|5377.35|5377.35|5376.99|5376.99|5377.35|5377.35|5376.99|5376.99|0
1631178900000|2021-09-09 09:15:00|5377.35|5377.35|5377.3|5377.3|5377.58|5377.58|5377.3|5377.3|0
1631178910000|2021-09-09 09:15:10|5376.95|5376.95|5377.3|5377.3|5377.3|5377.3|5376.95|5376.95|0
1631178930000|2021-09-09 09:15:30|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|5376.95|0
1631178990000|2021-09-09 09:16:30|5377.07|5377.07|5378.01|5378.01|5378.01|5378.01|5377.07|5377.07|0
1631179050000|2021-09-09 09:17:30|5378.25|5378.25|5380.5|5380.5|5380.5|5380.5|5378.25|5378.25|0
1631179070000|2021-09-09 09:17:50|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|0
1631179080000|2021-09-09 09:18:00|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|5379.79|0
1631179090000|2021-09-09 09:18:10|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|5380.15|0
1631179100000|2021-09-09 09:18:20|5379.79|5379.79|5380.39|5380.39|5380.39|5380.39|5379.79|5379.79|0
1631179130000|2021-09-09 09:18:50|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|5380.73|0
1631179160000|2021-09-09 09:19:20|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|5380.97|0
1631179220000|2021-09-09 09:20:20|5381.25|5381.25|5381.09|5381.09|5381.25|5381.25|5380.73|5380.73|0
1631179230000|2021-09-09 09:20:30|5380.73|5380.73|5380.38|5380.38|5380.73|5380.73|5380.38|5380.38|0
1631179260000|2021-09-09 09:21:00|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|5380.14|0
1631179300000|2021-09-09 09:21:40|5379.78|5379.78|5379.78|5379.78|5380.14|5380.14|5379.78|5379.78|0
1631179310000|2021-09-09 09:21:50|5379.44|5379.44|5379.1|5379.1|5379.44|5379.44|5379.1|5379.1|0
1631179330000|2021-09-09 09:22:10|5379.46|5379.46|5380.17|5380.17|5380.17|5380.17|5379.1|5379.1|0
1631179340000|2021-09-09 09:22:20|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|0
1631179370000|2021-09-09 09:22:50|5380.86|5380.86|5380.86|5380.86|5380.86|5380.86|5380.86|5380.86|0
1631179380000|2021-09-09 09:23:00|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|5380.51|0
1631179450000|2021-09-09 09:24:10|5380.27|5380.27|5380.62|5380.62|5380.62|5380.62|5380.27|5380.27|0
1631179460000|2021-09-09 09:24:20|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|0
1631179470000|2021-09-09 09:24:30|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|5380.62|0
1631179480000|2021-09-09 09:24:40|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|0
1631179500000|2021-09-09 09:25:00|5379.93|5379.93|5379.57|5379.57|5379.93|5379.93|5379.57|5379.57|0
1631179510000|2021-09-09 09:25:10|5379.45|5379.45|5379.34|5379.34|5379.45|5379.45|5379.34|5379.34|0
1631179520000|2021-09-09 09:25:20|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|0
1631179540000|2021-09-09 09:25:40|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|5379.32|0
1631179550000|2021-09-09 09:25:50|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|0
1631179560000|2021-09-09 09:26:00|5379.68|5379.68|5379.92|5379.92|5379.92|5379.92|5379.68|5379.68|0
1631179580000|2021-09-09 09:26:20|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|5380.27|0
1631179590000|2021-09-09 09:26:30|5380.61|5380.61|5381.21|5381.21|5381.21|5381.21|5380.61|5380.61|0
1631179600000|2021-09-09 09:26:40|5380.85|5380.85|5380.85|5380.85|5380.85|5380.85|5380.85|5380.85|0
1631179610000|2021-09-09 09:26:50|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|5380.5|0
1631179620000|2021-09-09 09:27:00|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|5379.9|0
1631179660000|2021-09-09 09:27:40|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|5380.24|0
1631179670000|2021-09-09 09:27:50|5379.89|5379.89|5380.24|5380.24|5380.24|5380.24|5379.89|5379.89|0
1631179680000|2021-09-09 09:28:00|5380.6|5380.6|5381.43|5381.43|5381.55|5381.55|5380.6|5380.6|0
1631179690000|2021-09-09 09:28:10|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|5381.08|0
1631179700000|2021-09-09 09:28:20|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1631179740000|2021-09-09 09:29:00|5381.67|5381.67|5380.96|5380.96|5381.67|5381.67|5380.96|5380.96|0
1631179760000|2021-09-09 09:29:20|5381.67|5381.67|5381.31|5381.31|5381.67|5381.67|5381.31|5381.31|0
1631179800000|2021-09-09 09:30:00|5382.02|5382.02|5380.37|5380.37|5382.02|5382.02|5380.37|5380.37|0
1631179810000|2021-09-09 09:30:10|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|5380.72|0
1631179820000|2021-09-09 09:30:20|5381.43|5381.43|5382.5|5382.5|5382.5|5382.5|5381.43|5381.43|0
1631179860000|2021-09-09 09:31:00|5382.14|5382.14|5382.38|5382.38|5382.38|5382.38|5382.14|5382.14|0
1631179870000|2021-09-09 09:31:10|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|5381.31|0
1631179880000|2021-09-09 09:31:20|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|5380.96|0
1631179900000|2021-09-09 09:31:40|5381.55|5381.55|5381.55|5381.55|5381.55|5381.55|5381.55|5381.55|0
1631179970000|2021-09-09 09:32:50|5381.91|5381.91|5382.15|5382.15|5382.15|5382.15|5381.91|5381.91|0
1631179980000|2021-09-09 09:33:00|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|5381.79|0
1631179990000|2021-09-09 09:33:10|5381.44|5381.44|5383.18|5383.18|5383.18|5383.18|5381.44|5381.44|0
1631180010000|2021-09-09 09:33:30|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|0
1631180020000|2021-09-09 09:33:40|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|5383.42|0
1631180030000|2021-09-09 09:33:50|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|5383.66|0
1631180050000|2021-09-09 09:34:10|5383.9|5383.9|5384.06|5384.06|5384.77|5384.77|5383.9|5383.9|0
1631180060000|2021-09-09 09:34:20|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|5383.71|0
1631180080000|2021-09-09 09:34:40|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1631180100000|2021-09-09 09:35:00|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|5383.75|0
1631180120000|2021-09-09 09:35:20|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1631180130000|2021-09-09 09:35:30|5383.97|5383.97|5384.34|5384.34|5384.34|5384.34|5383.63|5383.63|0
1631180140000|2021-09-09 09:35:40|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1631180150000|2021-09-09 09:35:50|5383.97|5383.97|5383.63|5383.63|5383.97|5383.97|5383.63|5383.63|0
1631180170000|2021-09-09 09:36:10|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|5383.4|0
1631180190000|2021-09-09 09:36:30|5383.04|5383.04|5381.87|5381.87|5383.04|5383.04|5381.87|5381.87|0
1631180200000|2021-09-09 09:36:40|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|5382.1|0
1631180230000|2021-09-09 09:37:10|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|5382.34|0
1631180240000|2021-09-09 09:37:20|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|5382.7|0
1631180280000|2021-09-09 09:38:00|5383.05|5383.05|5383.39|5383.39|5383.39|5383.39|5383.05|5383.05|0
1631180290000|2021-09-09 09:38:10|5382.68|5382.68|5383.04|5383.04|5383.04|5383.04|5382.68|5382.68|0
1631180300000|2021-09-09 09:38:20|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|5382.8|0
1631180310000|2021-09-09 09:38:30|5382.44|5382.44|5382.09|5382.09|5382.44|5382.44|5382.09|5382.09|0
1631180330000|2021-09-09 09:38:50|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1631180340000|2021-09-09 09:39:00|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|5383.28|0
1631180350000|2021-09-09 09:39:10|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|0
1631180360000|2021-09-09 09:39:20|5384.34|5384.34|5383.99|5383.99|5384.34|5384.34|5383.99|5383.99|0
1631180390000|2021-09-09 09:39:50|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|5383.63|0
1631180430000|2021-09-09 09:40:30|5384.7|5384.7|5383.99|5383.99|5384.7|5384.7|5383.99|5383.99|0
1631180440000|2021-09-09 09:40:40|5384.46|5384.46|5384.46|5384.46|5384.46|5384.46|5384.46|5384.46|0
1631180460000|2021-09-09 09:41:00|5384.11|5384.11|5384.11|5384.11|5384.11|5384.11|5384.11|5384.11|0
1631180470000|2021-09-09 09:41:10|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|5384.82|0
1631180500000|2021-09-09 09:41:40|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1631180510000|2021-09-09 09:41:50|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1631180550000|2021-09-09 09:42:30|5383.97|5383.97|5383.97|5383.97|5383.97|5383.97|5383.97|5383.97|0
1631180560000|2021-09-09 09:42:40|5383.62|5383.62|5383.62|5383.62|5383.62|5383.62|5383.62|5383.62|0
1631180580000|2021-09-09 09:43:00|5383.73|5383.73|5383.73|5383.73|5383.73|5383.73|5383.73|5383.73|0
1631180590000|2021-09-09 09:43:10|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|0
1631180610000|2021-09-09 09:43:30|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|5382.81|0
1631180620000|2021-09-09 09:43:40|5383.17|5383.17|5382.81|5382.81|5383.17|5383.17|5382.81|5382.81|0
1631180630000|2021-09-09 09:43:50|5382.46|5382.46|5382.81|5382.81|5382.81|5382.81|5382.46|5382.46|0
1631180640000|2021-09-09 09:44:00|5382.46|5382.46|5382.46|5382.46|5382.81|5382.81|5382.46|5382.46|0
1631180700000|2021-09-09 09:45:00|5383.17|5383.17|5383.4|5383.4|5383.4|5383.4|5383.17|5383.17|0
1631180710000|2021-09-09 09:45:10|5383.05|5383.05|5383.05|5383.05|5383.05|5383.05|5382.69|5382.69|0
1631180770000|2021-09-09 09:46:10|5383.76|5383.76|5383.05|5383.05|5383.76|5383.76|5383.05|5383.05|0
1631180780000|2021-09-09 09:46:20|5382.69|5382.69|5382.69|5382.69|5382.69|5382.69|5382.69|5382.69|0
1631180810000|2021-09-09 09:46:50|5382.81|5382.81|5383.88|5383.88|5383.88|5383.88|5382.81|5382.81|0
1631180820000|2021-09-09 09:47:00|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1631180870000|2021-09-09 09:47:50|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|5384.59|0
1631180920000|2021-09-09 09:48:40|5384.93|5384.93|5385.62|5385.62|5385.62|5385.62|5384.93|5384.93|0
1631180930000|2021-09-09 09:48:50|5385.27|5385.27|5385.98|5385.98|5385.98|5385.98|5385.27|5385.27|0
1631181010000|2021-09-09 09:50:10|5385.63|5385.63|5385.39|5385.39|5385.63|5385.63|5385.27|5385.27|0
1631181030000|2021-09-09 09:50:30|5385.04|5385.04|5384.68|5384.68|5385.04|5385.04|5384.68|5384.68|0
1631181040000|2021-09-09 09:50:40|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1631181080000|2021-09-09 09:51:20|5383.98|5383.98|5383.39|5383.39|5383.98|5383.98|5383.39|5383.39|0
1631181090000|2021-09-09 09:51:30|5383.15|5383.15|5383.51|5383.51|5383.51|5383.51|5383.15|5383.15|0
1631181110000|2021-09-09 09:51:50|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|5383.87|0
1631181130000|2021-09-09 09:52:10|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|5383.52|0
1631181160000|2021-09-09 09:52:40|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|0
1631181200000|2021-09-09 09:53:20|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1631181210000|2021-09-09 09:53:30|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|5383.88|0
1631181220000|2021-09-09 09:53:40|5384|5384|5384.35|5384.35|5384.35|5384.35|5384|5384|0
1631181280000|2021-09-09 09:54:40|5384|5384|5384|5384|5384|5384|5384|5384|0
1631181310000|2021-09-09 09:55:10|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|0
1631181320000|2021-09-09 09:55:20|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1631181330000|2021-09-09 09:55:30|5384.35|5384.35|5384.59|5384.59|5384.59|5384.59|5384.35|5384.35|0
1631181390000|2021-09-09 09:56:30|5384.36|5384.36|5384.36|5384.36|5384.36|5384.36|5384.36|5384.36|0
1631181440000|2021-09-09 09:57:20|5384|5384|5384|5384|5384|5384|5384|5384|0
1631181460000|2021-09-09 09:57:40|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|5383.65|0
1631181490000|2021-09-09 09:58:10|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|5383.53|0
1631181500000|2021-09-09 09:58:20|5383.41|5383.41|5383.07|5383.07|5383.41|5383.41|5383.07|5383.07|0
1631181520000|2021-09-09 09:58:40|5382.95|5382.95|5382.95|5382.95|5382.95|5382.95|5382.95|5382.95|0
1631181530000|2021-09-09 09:58:50|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|0
1631181550000|2021-09-09 09:59:10|5382.36|5382.36|5382.71|5382.71|5382.71|5382.71|5382.36|5382.36|0
1631181560000|2021-09-09 09:59:20|5382.36|5382.36|5382.71|5382.71|5382.71|5382.71|5382.36|5382.36|0
1631181620000|2021-09-09 10:00:20|5382.36|5382.36|5382.71|5382.71|5382.71|5382.71|5382|5382|0
1631181680000|2021-09-09 10:01:20|5382.36|5382.36|5382.71|5382.71|5382.71|5382.71|5382.36|5382.36|0
1631181690000|2021-09-09 10:01:30|5382.23|5382.23|5382.23|5382.23|5382.23|5382.23|5381.17|5381.17|0
1631181720000|2021-09-09 10:02:00|5381.88|5381.88|5382.23|5382.23|5382.23|5382.23|5381.88|5381.88|0
1631181790000|2021-09-09 10:03:10|5382.47|5382.47|5382.47|5382.47|5382.47|5382.47|5382.47|5382.47|0
1631181830000|2021-09-09 10:03:50|5382.94|5382.94|5383.3|5383.3|5383.3|5383.3|5382.94|5382.94|0
1631181850000|2021-09-09 10:04:10|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|5384.23|0
1631181860000|2021-09-09 10:04:20|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|5384.51|0
1631181870000|2021-09-09 10:04:30|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1631181890000|2021-09-09 10:04:50|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|0
1631181900000|2021-09-09 10:05:00|5384.51|5384.51|5383.45|5383.45|5384.51|5384.51|5383.45|5383.45|0
1631181960000|2021-09-09 10:06:00|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|0
1631182000000|2021-09-09 10:06:40|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1631182020000|2021-09-09 10:07:00|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1631182040000|2021-09-09 10:07:20|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|5383.45|0
1631182050000|2021-09-09 10:07:30|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|5383.8|0
1631182090000|2021-09-09 10:08:10|5384.16|5384.16|5383.8|5383.8|5384.16|5384.16|5383.8|5383.8|0
1631182100000|2021-09-09 10:08:20|5383.45|5383.45|5383|5383|5383.92|5383.92|5381.93|5381.93|0
1631182110000|2021-09-09 10:08:30|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1631182170000|2021-09-09 10:09:30|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|5383.93|0
1631182200000|2021-09-09 10:10:00|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|0
1631182210000|2021-09-09 10:10:10|5383.93|5383.93|5383.22|5383.22|5383.93|5383.93|5383.22|5383.22|0
1631182250000|2021-09-09 10:10:50|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|5383.58|0
1631182320000|2021-09-09 10:12:00|5383.22|5383.22|5383.34|5383.34|5383.58|5383.58|5383.22|5383.22|0
1631182330000|2021-09-09 10:12:10|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|0
1631182350000|2021-09-09 10:12:30|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|5383.81|0
1631182370000|2021-09-09 10:12:50|5384.05|5384.05|5383.93|5383.93|5384.05|5384.05|5383.93|5383.93|0
1631182390000|2021-09-09 10:13:10|5382.4|5382.4|5383.11|5383.11|5383.11|5383.11|5382.05|5382.05|0
1631182400000|2021-09-09 10:13:20|5382.76|5382.76|5383.11|5383.11|5383.23|5383.23|5382.4|5382.4|0
1631182410000|2021-09-09 10:13:30|5383|5383|5382.64|5382.64|5383|5383|5382.64|5382.64|0
1631182440000|2021-09-09 10:14:00|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|0
1631182460000|2021-09-09 10:14:20|5381.22|5381.22|5381.93|5381.93|5381.93|5381.93|5381.22|5381.22|0
1631182470000|2021-09-09 10:14:30|5381.69|5381.69|5381.34|5381.34|5381.69|5381.69|5381.34|5381.34|0
1631182500000|2021-09-09 10:15:00|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|0
1631182520000|2021-09-09 10:15:20|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|0
1631182560000|2021-09-09 10:16:00|5381.69|5381.69|5381.69|5381.69|5381.69|5381.69|5381.69|5381.69|0
1631182570000|2021-09-09 10:16:10|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|0
1631182610000|2021-09-09 10:16:50|5382.27|5382.27|5382.51|5382.51|5382.51|5382.51|5382.27|5382.27|0
1631182620000|2021-09-09 10:17:00|5382.86|5382.86|5382.98|5382.98|5382.98|5382.98|5382.86|5382.86|0
1631182640000|2021-09-09 10:17:20|5382.63|5382.63|5382.86|5382.86|5382.86|5382.86|5382.63|5382.63|0
1631182650000|2021-09-09 10:17:30|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|5383.21|0
1631182660000|2021-09-09 10:17:40|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|5383.44|0
1631182670000|2021-09-09 10:17:50|5384.15|5384.15|5384.86|5384.86|5384.86|5384.86|5384.15|5384.15|0
1631182770000|2021-09-09 10:19:30|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|5384.15|0
1631182800000|2021-09-09 10:20:00|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|5384.86|0
1631182810000|2021-09-09 10:20:10|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1631182820000|2021-09-09 10:20:20|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|5385.1|0
1631182830000|2021-09-09 10:20:30|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|5385.45|0
1631182840000|2021-09-09 10:20:40|5385.69|5385.69|5387.44|5387.44|5387.44|5387.44|5385.69|5385.69|0
1631182860000|2021-09-09 10:21:00|5387.8|5387.8|5387.09|5387.09|5387.8|5387.8|5387.09|5387.09|0
1631182870000|2021-09-09 10:21:10|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|5387.2|0
1631182910000|2021-09-09 10:21:50|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|5386.85|0
1631182920000|2021-09-09 10:22:00|5387.2|5387.2|5387.91|5387.91|5387.91|5387.91|5387.2|5387.2|0
1631182930000|2021-09-09 10:22:10|5388.27|5388.27|5388.55|5388.55|5388.55|5388.55|5388.27|5388.27|0
1631182970000|2021-09-09 10:22:50|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|0
1631182980000|2021-09-09 10:23:00|5387.97|5387.97|5387.73|5387.73|5387.97|5387.97|5387.73|5387.73|0
1631182990000|2021-09-09 10:23:10|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1631183000000|2021-09-09 10:23:20|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1631183030000|2021-09-09 10:23:50|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|5385.25|0
1631183060000|2021-09-09 10:24:20|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|0
1631183090000|2021-09-09 10:24:50|5385.25|5385.25|5385.6|5385.6|5385.6|5385.6|5385.25|5385.25|0
1631183110000|2021-09-09 10:25:10|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|5385.96|0
1631183160000|2021-09-09 10:26:00|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1631183180000|2021-09-09 10:26:20|5385.6|5385.6|5386.31|5386.31|5386.31|5386.31|5385.6|5385.6|0
1631183210000|2021-09-09 10:26:50|5386.07|5386.07|5385.72|5385.72|5386.31|5386.31|5385.72|5385.72|0
1631183230000|2021-09-09 10:27:10|5385.37|5385.37|5385.37|5385.37|5385.37|5385.37|5385.37|5385.37|0
1631183280000|2021-09-09 10:28:00|5386.43|5386.43|5386.79|5386.79|5386.79|5386.79|5386.43|5386.43|0
1631183290000|2021-09-09 10:28:10|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|0
1631183400000|2021-09-09 10:30:00|5387.5|5387.5|5387.97|5387.97|5387.97|5387.97|5387.5|5387.5|0
1631183410000|2021-09-09 10:30:10|5388.31|5388.31|5389.38|5389.38|5389.38|5389.38|5388.31|5388.31|0
1631183430000|2021-09-09 10:30:30|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|5389.73|0
1631183440000|2021-09-09 10:30:40|5390.09|5390.09|5390.56|5390.56|5390.92|5390.92|5390.09|5390.09|0
1631183480000|2021-09-09 10:31:20|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|5390.21|0
1631183490000|2021-09-09 10:31:30|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|5389.85|0
1631183500000|2021-09-09 10:31:40|5389.51|5389.51|5389.75|5389.75|5389.75|5389.75|5389.51|5389.51|0
1631183530000|2021-09-09 10:32:10|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|0
1631183570000|2021-09-09 10:32:50|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1631183600000|2021-09-09 10:33:20|5389.75|5389.75|5389.04|5389.04|5389.75|5389.75|5389.04|5389.04|0
1631183610000|2021-09-09 10:33:30|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|0
1631183670000|2021-09-09 10:34:30|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|0
1631183700000|2021-09-09 10:35:00|5388.88|5388.88|5388.17|5388.17|5388.88|5388.88|5388.17|5388.17|0
1631183750000|2021-09-09 10:35:50|5387.81|5387.81|5387.46|5387.46|5387.81|5387.81|5387.46|5387.46|0
1631183820000|2021-09-09 10:37:00|5388.52|5388.52|5389.12|5389.12|5389.12|5389.12|5388.52|5388.52|0
1631183850000|2021-09-09 10:37:30|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|0
1631183870000|2021-09-09 10:37:50|5387.58|5387.58|5387.22|5387.22|5387.58|5387.58|5386.87|5386.87|0
1631183910000|2021-09-09 10:38:30|5386.98|5386.98|5386.87|5386.87|5386.98|5386.98|5386.87|5386.87|0
1631183920000|2021-09-09 10:38:40|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|5386.75|0
1631183930000|2021-09-09 10:38:50|5386.41|5386.41|5385.81|5385.81|5386.41|5386.41|5385.81|5385.81|0
1631183940000|2021-09-09 10:39:00|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|5385.53|0
1631183990000|2021-09-09 10:39:50|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|5385.77|0
1631184000000|2021-09-09 10:40:00|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1631184080000|2021-09-09 10:41:20|5384.94|5384.94|5384.94|5384.94|5384.94|5384.94|5384.94|5384.94|0
1631184100000|2021-09-09 10:41:40|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|5385.06|0
1631184140000|2021-09-09 10:42:20|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|5383.64|0
1631184180000|2021-09-09 10:43:00|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|5384.35|0
1631184200000|2021-09-09 10:43:20|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|5384.71|0
1631184220000|2021-09-09 10:43:40|5385.05|5385.05|5385.39|5385.39|5385.39|5385.39|5385.05|5385.05|0
1631184260000|2021-09-09 10:44:20|5385.63|5385.63|5385.63|5385.63|5385.63|5385.63|5385.63|5385.63|0
1631184270000|2021-09-09 10:44:30|5385.39|5385.39|5385.39|5385.39|5385.75|5385.75|5385.04|5385.04|0
1631184280000|2021-09-09 10:44:40|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|0
1631184300000|2021-09-09 10:45:00|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|0
1631184320000|2021-09-09 10:45:20|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|5385.05|0
1631184340000|2021-09-09 10:45:40|5385.41|5385.41|5385.41|5385.41|5385.41|5385.41|5385.41|5385.41|0
1631184360000|2021-09-09 10:46:00|5385.76|5385.76|5386.12|5386.12|5386.12|5386.12|5385.76|5385.76|0
1631184370000|2021-09-09 10:46:10|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|0
1631184400000|2021-09-09 10:46:40|5386.47|5386.47|5386.23|5386.23|5386.47|5386.47|5386.23|5386.23|0
1631184420000|2021-09-09 10:47:00|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|5386.57|0
1631184440000|2021-09-09 10:47:20|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|5386.93|0
1631184450000|2021-09-09 10:47:30|5387.28|5387.28|5387.64|5387.64|5387.64|5387.64|5387.28|5387.28|0
1631184470000|2021-09-09 10:47:50|5387.99|5387.99|5387.28|5387.28|5387.99|5387.99|5387.28|5387.28|0
1631184500000|2021-09-09 10:48:20|5387.64|5387.64|5387.64|5387.64|5387.64|5387.64|5387.64|5387.64|0
1631184510000|2021-09-09 10:48:30|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|5387.28|0
1631184530000|2021-09-09 10:48:50|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|5387.52|0
1631184540000|2021-09-09 10:49:00|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|5387.86|0
1631184550000|2021-09-09 10:49:10|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|5388.57|0
1631184570000|2021-09-09 10:49:30|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|5388.93|0
1631184600000|2021-09-09 10:50:00|5389.28|5389.28|5389.51|5389.51|5389.51|5389.51|5389.28|5389.28|0
1631184610000|2021-09-09 10:50:10|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|0
1631184620000|2021-09-09 10:50:20|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|5390.58|0
1631184640000|2021-09-09 10:50:40|5390.22|5390.22|5389.51|5389.51|5390.22|5390.22|5389.51|5389.51|0
1631184660000|2021-09-09 10:51:00|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|0
1631184710000|2021-09-09 10:51:50|5389.63|5389.63|5389.98|5389.98|5389.98|5389.98|5389.63|5389.63|0
1631184720000|2021-09-09 10:52:00|5390.26|5390.26|5390.15|5390.15|5390.26|5390.26|5390.15|5390.15|0
1631184730000|2021-09-09 10:52:10|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|5390.86|0
1631184770000|2021-09-09 10:52:50|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|5391.21|0
1631184790000|2021-09-09 10:53:10|5392.03|5392.03|5392.98|5392.98|5392.98|5392.98|5392.03|5392.03|0
1631184810000|2021-09-09 10:53:30|5392.62|5392.62|5391.2|5391.2|5392.62|5392.62|5391.2|5391.2|0
1631184820000|2021-09-09 10:53:40|5391.56|5391.56|5391.91|5391.91|5391.91|5391.91|5391.56|5391.56|0
1631184880000|2021-09-09 10:54:40|5391.8|5391.8|5392.15|5392.15|5392.15|5392.15|5391.8|5391.8|0
1631184890000|2021-09-09 10:54:50|5391.8|5391.8|5391.2|5391.2|5391.8|5391.8|5391.2|5391.2|0
1631184900000|2021-09-09 10:55:00|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|5391.91|0
1631184960000|2021-09-09 10:56:00|5392.27|5392.27|5392.27|5392.27|5392.27|5392.27|5392.27|5392.27|0
1631184990000|2021-09-09 10:56:30|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|0
1631185020000|2021-09-09 10:57:00|5392.98|5392.98|5393.33|5393.33|5393.33|5393.33|5392.98|5392.98|0
1631185030000|2021-09-09 10:57:10|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1631185040000|2021-09-09 10:57:20|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|5392.98|0
1631185100000|2021-09-09 10:58:20|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|5392.62|0
1631185130000|2021-09-09 10:58:50|5392.74|5392.74|5392.98|5392.98|5392.98|5392.98|5392.74|5392.74|0
1631185150000|2021-09-09 10:59:10|5393.33|5393.33|5393.33|5393.33|5393.33|5393.33|5393.33|5393.33|0
1631185190000|2021-09-09 10:59:50|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|0
1631185200000|2021-09-09 11:00:00|5394.75|5394.75|5394.04|5394.04|5395.47|5395.47|5394.04|5394.04|0
1631185250000|2021-09-09 11:00:50|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1631185260000|2021-09-09 11:01:00|5394.74|5394.74|5395.1|5395.1|5395.1|5395.1|5394.74|5394.74|0
1631185310000|2021-09-09 11:01:50|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|0
1631185370000|2021-09-09 11:02:50|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|0
1631185400000|2021-09-09 11:03:20|5393.93|5393.93|5393.93|5393.93|5393.93|5393.93|5393.93|5393.93|0
1631185410000|2021-09-09 11:03:30|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|5393.69|0
1631185440000|2021-09-09 11:04:00|5393.33|5393.33|5392.62|5392.62|5393.33|5393.33|5392.62|5392.62|0
1631185450000|2021-09-09 11:04:10|5392.51|5392.51|5391.2|5391.2|5392.51|5392.51|5391.2|5391.2|0
1631185470000|2021-09-09 11:04:30|5391.56|5391.56|5392.03|5392.03|5392.03|5392.03|5391.56|5391.56|0
1631185480000|2021-09-09 11:04:40|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|5392.38|0
1631185490000|2021-09-09 11:04:50|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|0
1631185550000|2021-09-09 11:05:50|5393.88|5393.88|5394|5394|5394|5394|5393.88|5393.88|0
1631185590000|2021-09-09 11:06:30|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|5393.88|0
1631185600000|2021-09-09 11:06:40|5394.23|5394.23|5394.59|5394.59|5394.59|5394.59|5394.23|5394.23|0
1631185720000|2021-09-09 11:08:40|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|0
1631185730000|2021-09-09 11:08:50|5392.93|5392.93|5392.93|5392.93|5392.93|5392.93|5392.93|5392.93|0
1631185850000|2021-09-09 11:10:50|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|5392.22|0
1631185860000|2021-09-09 11:11:00|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|5392.11|0
1631185920000|2021-09-09 11:12:00|5391.87|5391.87|5392.22|5392.22|5392.22|5392.22|5391.87|5391.87|0
1631186040000|2021-09-09 11:14:00|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|0
1631186060000|2021-09-09 11:14:20|5391.53|5391.53|5389.87|5389.87|5391.53|5391.53|5389.87|5389.87|0
1631186070000|2021-09-09 11:14:30|5389.16|5389.16|5388.45|5388.45|5389.16|5389.16|5388.45|5388.45|0
1631186100000|2021-09-09 11:15:00|5388.81|5388.81|5388.45|5388.45|5388.81|5388.81|5388.45|5388.45|0
1631186160000|2021-09-09 11:16:00|5388.81|5388.81|5389.52|5389.52|5389.52|5389.52|5388.81|5388.81|0
1631186170000|2021-09-09 11:16:10|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|0
1631186180000|2021-09-09 11:16:20|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1631186190000|2021-09-09 11:16:30|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1631186250000|2021-09-09 11:17:30|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1631186270000|2021-09-09 11:17:50|5389.86|5389.86|5390.2|5390.2|5390.2|5390.2|5389.86|5389.86|0
1631186280000|2021-09-09 11:18:00|5390.44|5390.44|5390.79|5390.79|5390.79|5390.79|5390.44|5390.44|0
1631186290000|2021-09-09 11:18:10|5391.03|5391.03|5391.5|5391.5|5391.5|5391.5|5391.03|5391.03|0
1631186300000|2021-09-09 11:18:20|5391.62|5391.62|5391.62|5391.62|5391.62|5391.62|5391.62|5391.62|0
1631186320000|2021-09-09 11:18:40|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|5391.97|0
1631186330000|2021-09-09 11:18:50|5391.73|5391.73|5391.85|5391.85|5391.85|5391.85|5391.73|5391.73|0
1631186340000|2021-09-09 11:19:00|5391.5|5391.5|5391.5|5391.5|5391.5|5391.5|5391.5|5391.5|0
1631186400000|2021-09-09 11:20:00|5391.74|5391.74|5391.74|5391.74|5391.74|5391.74|5391.74|5391.74|0
1631186410000|2021-09-09 11:20:10|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|5391.03|0
1631186460000|2021-09-09 11:21:00|5390.69|5390.69|5390.69|5390.69|5390.69|5390.69|5390.69|5390.69|0
1631186500000|2021-09-09 11:21:40|5390.33|5390.33|5390.33|5390.33|5390.33|5390.33|5390.33|5390.33|0
1631186550000|2021-09-09 11:22:30|5390.57|5390.57|5390.45|5390.45|5390.57|5390.57|5390.45|5390.45|0
1631186650000|2021-09-09 11:24:10|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1631186710000|2021-09-09 11:25:10|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1631186720000|2021-09-09 11:25:20|5388.69|5388.69|5390.11|5390.11|5390.11|5390.11|5388.69|5388.69|0
1631186740000|2021-09-09 11:25:40|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|5390.47|0
1631186850000|2021-09-09 11:27:30|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1631186890000|2021-09-09 11:28:10|5389.76|5389.76|5388.69|5388.69|5389.76|5389.76|5388.69|5388.69|0
1631186900000|2021-09-09 11:28:20|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|0
1631186980000|2021-09-09 11:29:40|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|0
1631186990000|2021-09-09 11:29:50|5390.11|5390.11|5390.47|5390.47|5390.47|5390.47|5390.11|5390.11|0
1631187010000|2021-09-09 11:30:10|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1631187020000|2021-09-09 11:30:20|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1631187100000|2021-09-09 11:31:40|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|5390.11|0
1631187140000|2021-09-09 11:32:20|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|0
1631187160000|2021-09-09 11:32:40|5389.64|5389.64|5389.52|5389.52|5389.64|5389.64|5389.52|5389.52|0
1631187170000|2021-09-09 11:32:50|5389.76|5389.76|5390.11|5390.11|5390.11|5390.11|5389.76|5389.76|0
1631187200000|2021-09-09 11:33:20|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1631187220000|2021-09-09 11:33:40|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|5390.35|0
1631187230000|2021-09-09 11:33:50|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|5390.46|0
1631187240000|2021-09-09 11:34:00|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|5390.7|0
1631187250000|2021-09-09 11:34:10|5391.04|5391.04|5391.04|5391.04|5391.4|5391.4|5391.04|5391.04|0
1631187300000|2021-09-09 11:35:00|5390.93|5390.93|5391.64|5391.64|5391.64|5391.64|5390.93|5390.93|0
1631187310000|2021-09-09 11:35:10|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|5391.52|0
1631187320000|2021-09-09 11:35:20|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|0
1631187340000|2021-09-09 11:35:40|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1631187420000|2021-09-09 11:37:00|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|5392.58|0
1631187430000|2021-09-09 11:37:10|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|5391.87|0
1631187490000|2021-09-09 11:38:10|5391.16|5391.16|5391.16|5391.16|5391.16|5391.16|5391.16|5391.16|0
1631187530000|2021-09-09 11:38:50|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1631187540000|2021-09-09 11:39:00|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|5390.81|0
1631187560000|2021-09-09 11:39:20|5391.52|5391.52|5391.87|5391.87|5391.87|5391.87|5391.52|5391.52|0
1631187580000|2021-09-09 11:39:40|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|5392.23|0
1631187660000|2021-09-09 11:41:00|5392.58|5392.58|5392.94|5392.94|5392.94|5392.94|5392.58|5392.58|0
1631187670000|2021-09-09 11:41:10|5393.28|5393.28|5393.28|5393.28|5393.28|5393.28|5393.28|5393.28|0
1631187740000|2021-09-09 11:42:20|5393.52|5393.52|5393.16|5393.16|5393.52|5393.52|5393.16|5393.16|0
1631187820000|2021-09-09 11:43:40|5393.05|5393.05|5393.16|5393.16|5393.16|5393.16|5393.05|5393.05|0
1631187870000|2021-09-09 11:44:30|5392.81|5392.81|5392.45|5392.45|5392.81|5392.81|5392.34|5392.34|0
1631187880000|2021-09-09 11:44:40|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|5392.21|0
1631187900000|2021-09-09 11:45:00|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|5392.1|0
1631187910000|2021-09-09 11:45:10|5391.86|5391.86|5392.69|5392.69|5392.69|5392.69|5391.15|5391.15|0
1631187920000|2021-09-09 11:45:20|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|0
1631187930000|2021-09-09 11:45:30|5392.69|5392.69|5392.33|5392.33|5392.69|5392.69|5392.33|5392.33|0
1631187940000|2021-09-09 11:45:40|5392.09|5392.09|5391.4|5391.4|5392.09|5392.09|5391.4|5391.4|0
1631187960000|2021-09-09 11:46:00|5391.05|5391.05|5390.7|5390.7|5391.05|5391.05|5390.7|5390.7|0
1631187990000|2021-09-09 11:46:30|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|5391.41|0
1631188000000|2021-09-09 11:46:40|5391.76|5391.76|5392.46|5392.46|5392.46|5392.46|5391.76|5391.76|0
1631188010000|2021-09-09 11:46:50|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|5392.82|0
1631188020000|2021-09-09 11:47:00|5392.93|5392.93|5395.34|5395.34|5395.34|5395.34|5392.93|5392.93|0
1631188030000|2021-09-09 11:47:10|5396.05|5396.05|5397.32|5397.32|5397.34|5397.34|5396.05|5396.05|0
1631188040000|2021-09-09 11:47:20|5397.44|5397.44|5397.1|5397.1|5397.44|5397.44|5397.1|5397.1|0
1631188050000|2021-09-09 11:47:30|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|0
1631188060000|2021-09-09 11:47:40|5395.68|5395.68|5395.08|5395.08|5395.68|5395.68|5395.08|5395.08|0
1631188070000|2021-09-09 11:47:50|5395.2|5395.2|5395.44|5395.44|5395.67|5395.67|5395.2|5395.2|0
1631188080000|2021-09-09 11:48:00|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|0
1631188090000|2021-09-09 11:48:10|5397.1|5397.1|5397.22|5397.22|5397.45|5397.45|5396.74|5396.74|0
1631188100000|2021-09-09 11:48:20|5396.86|5396.86|5396.86|5396.86|5396.86|5396.86|5396.51|5396.51|0
1631188110000|2021-09-09 11:48:30|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|0
1631188130000|2021-09-09 11:48:50|5397.42|5397.42|5398.49|5398.49|5398.84|5398.84|5397.42|5397.42|0
1631188140000|2021-09-09 11:49:00|5396.71|5396.71|5396.83|5396.83|5396.83|5396.83|5396.71|5396.71|0
1631188150000|2021-09-09 11:49:10|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|0
1631188160000|2021-09-09 11:49:20|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|5397.54|0
1631188170000|2021-09-09 11:49:30|5396.83|5396.83|5397.19|5397.19|5397.19|5397.19|5396.83|5396.83|0
1631188180000|2021-09-09 11:49:40|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|5397.9|0
1631188190000|2021-09-09 11:49:50|5398.12|5398.12|5398.83|5398.83|5398.83|5398.83|5398.12|5398.12|0
1631188210000|2021-09-09 11:50:10|5398.48|5398.48|5398.48|5398.48|5398.48|5398.48|5398.48|5398.48|0
1631188220000|2021-09-09 11:50:20|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|5398.12|0
1631188230000|2021-09-09 11:50:30|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|0
1631188250000|2021-09-09 11:50:50|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|0
1631188290000|2021-09-09 11:51:30|5398.95|5398.95|5398.95|5398.95|5399.19|5399.19|5398.95|5398.95|0
1631188300000|2021-09-09 11:51:40|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|5398.61|0
1631188310000|2021-09-09 11:51:50|5398.26|5398.26|5398.14|5398.14|5398.26|5398.26|5398.14|5398.14|0
1631188320000|2021-09-09 11:52:00|5397.79|5397.79|5397.79|5397.79|5397.79|5397.79|5397.79|5397.79|0
1631188350000|2021-09-09 11:52:30|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|0
1631188370000|2021-09-09 11:52:50|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|0
1631188380000|2021-09-09 11:53:00|5397.44|5397.44|5397.8|5397.8|5397.8|5397.8|5397.44|5397.44|0
1631188440000|2021-09-09 11:54:00|5398.14|5398.14|5398.14|5398.14|5398.14|5398.14|5398.14|5398.14|0
1631188450000|2021-09-09 11:54:10|5398.49|5398.49|5398.14|5398.14|5398.49|5398.49|5398.14|5398.14|0
1631188500000|2021-09-09 11:55:00|5398.97|5398.97|5398.97|5398.97|5398.97|5398.97|5398.62|5398.62|0
1631188510000|2021-09-09 11:55:10|5399.09|5399.09|5399.09|5399.09|5399.09|5399.09|5399.09|5399.09|0
1631188520000|2021-09-09 11:55:20|5398.73|5398.73|5398.02|5398.02|5398.73|5398.73|5398.02|5398.02|0
1631188530000|2021-09-09 11:55:30|5399.44|5399.44|5399.43|5399.43|5401.91|5401.91|5398.72|5398.72|0
1631188550000|2021-09-09 11:55:50|5399.78|5399.78|5399.07|5399.07|5399.78|5399.78|5399.07|5399.07|0
1631188560000|2021-09-09 11:56:00|5398.72|5398.72|5399.07|5399.07|5399.07|5399.07|5398.72|5398.72|0
1631188570000|2021-09-09 11:56:10|5399.43|5399.43|5398.72|5398.72|5399.43|5399.43|5398.72|5398.72|0
1631188580000|2021-09-09 11:56:20|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|5398.6|0
1631188590000|2021-09-09 11:56:30|5398.48|5398.48|5399.19|5399.19|5399.19|5399.19|5398.48|5398.48|0
1631188610000|2021-09-09 11:56:50|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|5399.31|0
1631188620000|2021-09-09 11:57:00|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1631188630000|2021-09-09 11:57:10|5400.73|5400.73|5400.38|5400.38|5401.09|5401.09|5400.38|5400.38|0
1631188640000|2021-09-09 11:57:20|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1631188650000|2021-09-09 11:57:30|5400.73|5400.73|5401.44|5401.44|5401.44|5401.44|5400.73|5400.73|0
1631188660000|2021-09-09 11:57:40|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|0
1631188670000|2021-09-09 11:57:50|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|5401.07|0
1631188740000|2021-09-09 11:59:00|5401.43|5401.43|5402.49|5402.49|5402.49|5402.49|5401.43|5401.43|0
1631188750000|2021-09-09 11:59:10|5401.78|5401.78|5401.43|5401.43|5401.78|5401.78|5401.43|5401.43|0
1631188790000|2021-09-09 11:59:50|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|0
1631188830000|2021-09-09 12:00:30|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|5401.43|0
1631188860000|2021-09-09 12:01:00|5402.49|5402.49|5402.38|5402.38|5402.73|5402.73|5402.38|5402.38|0
1631188900000|2021-09-09 12:01:40|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|5402.61|0
1631188910000|2021-09-09 12:01:50|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|0
1631188940000|2021-09-09 12:02:20|5402.6|5402.6|5402.24|5402.24|5402.6|5402.6|5402.24|5402.24|0
1631188970000|2021-09-09 12:02:50|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1631189000000|2021-09-09 12:03:20|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1631189020000|2021-09-09 12:03:40|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|5401.9|0
1631189030000|2021-09-09 12:03:50|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|5401.55|0
1631189040000|2021-09-09 12:04:00|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|5401.19|0
1631189070000|2021-09-09 12:04:30|5400.84|5400.84|5401.55|5401.55|5401.55|5401.55|5400.84|5400.84|0
1631189100000|2021-09-09 12:05:00|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|5402.26|0
1631189120000|2021-09-09 12:05:20|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|0
1631189150000|2021-09-09 12:05:50|5403.31|5403.31|5403.31|5403.31|5403.31|5403.31|5403.31|5403.31|0
1631189180000|2021-09-09 12:06:20|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|5402.95|0
1631189220000|2021-09-09 12:07:00|5403.19|5403.19|5403.19|5403.19|5403.19|5403.19|5403.19|5403.19|0
1631189230000|2021-09-09 12:07:10|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|5403.54|0
1631189240000|2021-09-09 12:07:20|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|5403.42|0
1631189260000|2021-09-09 12:07:40|5403.18|5403.18|5402.12|5402.12|5403.18|5403.18|5402.12|5402.12|0
1631189270000|2021-09-09 12:07:50|5401.88|5401.88|5401.18|5401.18|5401.88|5401.88|5401.18|5401.18|0
1631189300000|2021-09-09 12:08:20|5401.54|5401.54|5401.54|5401.54|5401.54|5401.54|5401.54|5401.54|0
1631189310000|2021-09-09 12:08:30|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|0
1631189360000|2021-09-09 12:09:20|5402.13|5402.13|5402.49|5402.49|5402.49|5402.49|5402.13|5402.13|0
1631189390000|2021-09-09 12:09:50|5402.84|5402.84|5402.87|5402.87|5403.23|5403.23|5402.16|5402.16|0
1631189400000|2021-09-09 12:10:00|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|0
1631189420000|2021-09-09 12:10:20|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|5402.87|0
1631189440000|2021-09-09 12:10:40|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|5402.99|0
1631189470000|2021-09-09 12:11:10|5402.63|5402.63|5401.71|5401.71|5402.63|5402.63|5401.71|5401.71|0
1631189480000|2021-09-09 12:11:20|5401|5401|5400.65|5400.65|5401|5401|5400.65|5400.65|0
1631189490000|2021-09-09 12:11:30|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|5401.36|0
1631189530000|2021-09-09 12:12:10|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|5401.12|0
1631189580000|2021-09-09 12:13:00|5401.47|5401.47|5401.83|5401.83|5402.18|5402.18|5401.47|5401.47|0
1631189600000|2021-09-09 12:13:20|5401.49|5401.49|5400.78|5400.78|5401.49|5401.49|5400.78|5400.78|0
1631189610000|2021-09-09 12:13:30|5400.66|5400.66|5400.32|5400.32|5400.66|5400.66|5400.32|5400.32|0
1631189630000|2021-09-09 12:13:50|5399.61|5399.61|5399.33|5399.33|5399.61|5399.61|5399.33|5399.33|0
1631189690000|2021-09-09 12:14:50|5400.04|5400.04|5400.04|5400.04|5400.04|5400.04|5400.04|5400.04|0
1631189700000|2021-09-09 12:15:00|5399.92|5399.92|5399.92|5399.92|5399.92|5399.92|5399.92|5399.92|0
1631189720000|2021-09-09 12:15:20|5400.26|5400.26|5400.26|5400.26|5400.62|5400.62|5400.26|5400.26|0
1631189790000|2021-09-09 12:16:30|5400.5|5400.5|5401.1|5401.1|5401.1|5401.1|5400.5|5400.5|0
1631189800000|2021-09-09 12:16:40|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|5401.45|0
1631189820000|2021-09-09 12:17:00|5401.79|5401.79|5402.15|5402.15|5402.15|5402.15|5401.79|5401.79|0
1631189860000|2021-09-09 12:17:40|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|5402.83|0
1631189870000|2021-09-09 12:17:50|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|5402.47|0
1631189880000|2021-09-09 12:18:00|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|5402.13|0
1631189910000|2021-09-09 12:18:30|5402.49|5402.49|5402.13|5402.13|5402.49|5402.49|5402.13|5402.13|0
1631189990000|2021-09-09 12:19:50|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|5401.78|0
1631190000000|2021-09-09 12:20:00|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|5401.2|0
1631190100000|2021-09-09 12:21:40|5401.08|5401.08|5401.08|5401.08|5401.08|5401.08|5401.08|5401.08|0
1631190110000|2021-09-09 12:21:50|5400.96|5400.96|5400.85|5400.85|5400.96|5400.96|5400.85|5400.85|0
1631190140000|2021-09-09 12:22:20|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|5399.78|0
1631190150000|2021-09-09 12:22:30|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|5400.14|0
1631190170000|2021-09-09 12:22:50|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|5400.02|0
1631190180000|2021-09-09 12:23:00|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|5399.9|0
1631190200000|2021-09-09 12:23:20|5399.55|5399.55|5398.61|5398.61|5399.55|5399.55|5398.61|5398.61|0
1631190210000|2021-09-09 12:23:30|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1631190220000|2021-09-09 12:23:40|5396.85|5396.85|5396.73|5396.73|5396.85|5396.85|5396.73|5396.73|0
1631190240000|2021-09-09 12:24:00|5396.49|5396.49|5396.85|5396.85|5396.85|5396.85|5396.49|5396.49|0
1631190260000|2021-09-09 12:24:20|5396.49|5396.49|5397.31|5397.31|5397.31|5397.31|5396.49|5396.49|0
1631190270000|2021-09-09 12:24:30|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|5397.67|0
1631190310000|2021-09-09 12:25:10|5398.02|5398.02|5398.02|5398.02|5398.02|5398.02|5398.02|5398.02|0
1631190320000|2021-09-09 12:25:20|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|5398.38|0
1631190360000|2021-09-09 12:26:00|5399.09|5399.09|5398.38|5398.38|5399.09|5399.09|5398.38|5398.38|0
1631190400000|2021-09-09 12:26:40|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|5398.73|0
1631190410000|2021-09-09 12:26:50|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|5398.39|0
1631190440000|2021-09-09 12:27:20|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1631190470000|2021-09-09 12:27:50|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|5398.63|0
1631190490000|2021-09-09 12:28:10|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|5398.27|0
1631190500000|2021-09-09 12:28:20|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|5397.56|0
1631190520000|2021-09-09 12:28:40|5396.98|5396.98|5397.21|5397.21|5397.32|5397.32|5396.98|5396.98|0
1631190560000|2021-09-09 12:29:20|5396.85|5396.85|5396.85|5396.85|5396.85|5396.85|5396.85|5396.85|0
1631190590000|2021-09-09 12:29:50|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|5396.97|0
1631190630000|2021-09-09 12:30:30|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|5396.61|0
1631190650000|2021-09-09 12:30:50|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|5396.73|0
1631190660000|2021-09-09 12:31:00|5397.09|5397.09|5396.73|5396.73|5397.09|5397.09|5396.73|5396.73|0
1631190670000|2021-09-09 12:31:10|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|0
1631190680000|2021-09-09 12:31:20|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|5397.44|0
1631190690000|2021-09-09 12:31:30|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|5397.08|0
1631190700000|2021-09-09 12:31:40|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|5396.74|0
1631190710000|2021-09-09 12:31:50|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1631190720000|2021-09-09 12:32:00|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|0
1631190780000|2021-09-09 12:33:00|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|0
1631190810000|2021-09-09 12:33:30|5398.16|5398.16|5398.16|5398.16|5398.16|5398.16|5398.16|5398.16|0
1631190880000|2021-09-09 12:34:40|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|5397.45|0
1631190900000|2021-09-09 12:35:00|5396.06|5396.06|5396.4|5396.4|5396.4|5396.4|5396.06|5396.06|0
1631190910000|2021-09-09 12:35:10|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|0
1631190920000|2021-09-09 12:35:20|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|0
1631190930000|2021-09-09 12:35:30|5396.17|5396.17|5396.29|5396.29|5396.29|5396.29|5396.17|5396.17|0
1631190940000|2021-09-09 12:35:40|5396.64|5396.64|5396.64|5396.64|5396.64|5396.64|5396.64|5396.64|0
1631190970000|2021-09-09 12:36:10|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|5396.98|0
1631190980000|2021-09-09 12:36:20|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|0
1631191040000|2021-09-09 12:37:20|5397.69|5397.69|5397.69|5397.69|5397.69|5397.69|5397.69|5397.69|0
1631191050000|2021-09-09 12:37:30|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|5397.34|0
1631191090000|2021-09-09 12:38:10|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|5397.81|0
1631191110000|2021-09-09 12:38:30|5398.17|5398.17|5397.81|5397.81|5398.17|5398.17|5397.81|5397.81|0
1631191170000|2021-09-09 12:39:30|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|5397.1|0
1631191180000|2021-09-09 12:39:40|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|5396.39|0
1631191200000|2021-09-09 12:40:00|5396.75|5396.75|5395.8|5395.8|5396.75|5396.75|5395.8|5395.8|0
1631191210000|2021-09-09 12:40:10|5395.56|5395.56|5394.16|5394.16|5395.56|5395.56|5394.16|5394.16|0
1631191220000|2021-09-09 12:40:20|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1631191240000|2021-09-09 12:40:40|5394.51|5394.51|5394.75|5394.75|5394.75|5394.75|5394.51|5394.51|0
1631191250000|2021-09-09 12:40:50|5395.1|5395.1|5395.1|5395.1|5395.1|5395.1|5395.1|5395.1|0
1631191260000|2021-09-09 12:41:00|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|0
1631191270000|2021-09-09 12:41:10|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|0
1631191310000|2021-09-09 12:41:50|5394.98|5394.98|5395.1|5395.1|5395.1|5395.1|5394.98|5394.98|0
1631191330000|2021-09-09 12:42:10|5395.34|5395.34|5395.1|5395.1|5395.34|5395.34|5395.1|5395.1|0
1631191410000|2021-09-09 12:43:30|5395.46|5395.46|5395.81|5395.81|5395.81|5395.81|5395.46|5395.46|0
1631191420000|2021-09-09 12:43:40|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|0
1631191430000|2021-09-09 12:43:50|5395.7|5395.7|5395.7|5395.7|5395.7|5395.7|5395.7|5395.7|0
1631191460000|2021-09-09 12:44:20|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|5395.81|0
1631191480000|2021-09-09 12:44:40|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|5395.46|0
1631191500000|2021-09-09 12:45:00|5395.11|5395.11|5394.99|5394.99|5395.11|5395.11|5394.99|5394.99|0
1631191510000|2021-09-09 12:45:10|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|5394.87|0
1631191550000|2021-09-09 12:45:50|5394.52|5394.52|5393.92|5393.92|5394.52|5394.52|5393.92|5393.92|0
1631191560000|2021-09-09 12:46:00|5393.21|5393.21|5392.97|5392.97|5393.21|5393.21|5392.97|5392.97|0
1631191600000|2021-09-09 12:46:40|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|0
1631191620000|2021-09-09 12:47:00|5393.92|5393.92|5393.92|5393.92|5394.28|5394.28|5393.92|5393.92|0
1631191640000|2021-09-09 12:47:20|5394.5|5394.5|5394.62|5394.62|5394.62|5394.62|5394.5|5394.5|0
1631191680000|2021-09-09 12:48:00|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|0
1631191690000|2021-09-09 12:48:10|5395.24|5395.24|5395.48|5395.48|5395.48|5395.48|5395.24|5395.24|0
1631191700000|2021-09-09 12:48:20|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|0
1631191710000|2021-09-09 12:48:30|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|0
1631191740000|2021-09-09 12:49:00|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|5395.12|0
1631191770000|2021-09-09 12:49:30|5395.47|5395.47|5396.06|5396.06|5396.06|5396.06|5395.47|5395.47|0
1631191810000|2021-09-09 12:50:10|5395.72|5395.72|5395.12|5395.12|5395.72|5395.72|5395.12|5395.12|0
1631191820000|2021-09-09 12:50:20|5394.77|5394.77|5394.41|5394.41|5394.77|5394.77|5394.41|5394.41|0
1631191830000|2021-09-09 12:50:30|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|5394.18|0
1631191870000|2021-09-09 12:51:10|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|5393.11|0
1631191910000|2021-09-09 12:51:50|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|5394.06|0
1631191920000|2021-09-09 12:52:00|5394.41|5394.41|5394.77|5394.77|5394.77|5394.77|5394.41|5394.41|0
1631191970000|2021-09-09 12:52:50|5394.41|5394.41|5394.41|5394.41|5394.77|5394.77|5394.41|5394.41|0
1631191990000|2021-09-09 12:53:10|5395.48|5395.48|5395.83|5395.83|5395.83|5395.83|5395.48|5395.48|0
1631192000000|2021-09-09 12:53:20|5396.54|5396.54|5396.66|5396.66|5396.66|5396.66|5396.54|5396.54|0
1631192010000|2021-09-09 12:53:30|5396.9|5396.9|5397.61|5397.61|5397.61|5397.61|5396.9|5396.9|0
1631192070000|2021-09-09 12:54:30|5398.63|5398.63|5398.99|5398.99|5398.99|5398.99|5398.63|5398.63|0
1631192080000|2021-09-09 12:54:40|5398.65|5398.65|5398.41|5398.41|5398.65|5398.65|5398.41|5398.41|0
1631192090000|2021-09-09 12:54:50|5398.76|5398.76|5398.76|5398.76|5398.76|5398.76|5398.76|5398.76|0
1631192170000|2021-09-09 12:56:10|5399|5399|5399|5399|5399|5399|5399|5399|0
1631192240000|2021-09-09 12:57:20|5399.36|5399.36|5399.71|5399.71|5399.71|5399.71|5399.36|5399.36|0
1631192250000|2021-09-09 12:57:30|5399.95|5399.95|5399.95|5399.95|5399.95|5399.95|5399.95|5399.95|0
1631192290000|2021-09-09 12:58:10|5400.31|5400.31|5400.31|5400.31|5400.31|5400.31|5400.31|5400.31|0
1631192300000|2021-09-09 12:58:20|5400.66|5400.66|5401.36|5401.36|5401.36|5401.36|5400.66|5400.66|0
1631192310000|2021-09-09 12:58:30|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|5401.64|0
1631192380000|2021-09-09 12:59:40|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|5401.28|0
1631192390000|2021-09-09 12:59:50|5400.93|5400.93|5400.57|5400.57|5400.93|5400.93|5400.57|5400.57|0
1631192400000|2021-09-09 13:00:00|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|5400.33|0
1631192440000|2021-09-09 13:00:40|5399.62|5399.62|5400.57|5400.57|5400.69|5400.69|5399.62|5399.62|0
1631192460000|2021-09-09 13:01:00|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|5399.86|0
1631192470000|2021-09-09 13:01:10|5399.74|5399.74|5399.98|5399.98|5399.98|5399.98|5399.74|5399.74|0
1631192510000|2021-09-09 13:01:50|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1631192530000|2021-09-09 13:02:10|5399.98|5399.98|5399.98|5399.98|5399.98|5399.98|5399.98|5399.98|0
1631192600000|2021-09-09 13:03:20|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|5399.63|0
1631192630000|2021-09-09 13:03:50|5399.39|5399.39|5398.92|5398.92|5399.39|5399.39|5398.92|5398.92|0
1631192700000|2021-09-09 13:05:00|5399.98|5399.98|5400.22|5400.22|5400.22|5400.22|5399.98|5399.98|0
1631192740000|2021-09-09 13:05:40|5399.15|5399.15|5398.8|5398.8|5399.15|5399.15|5398.8|5398.8|0
1631192760000|2021-09-09 13:06:00|5398.44|5398.44|5397.86|5397.86|5398.44|5398.44|5397.86|5397.86|0
1631192780000|2021-09-09 13:06:20|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|0
1631192790000|2021-09-09 13:06:30|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|5398.1|0
1631192820000|2021-09-09 13:07:00|5397.39|5397.39|5396.44|5396.44|5397.39|5397.39|5396.44|5396.44|0
1631192830000|2021-09-09 13:07:10|5396.09|5396.09|5395.73|5395.73|5396.09|5396.09|5395.73|5395.73|0
1631192860000|2021-09-09 13:07:40|5396.09|5396.09|5396.44|5396.44|5396.44|5396.44|5396.09|5396.09|0
1631192870000|2021-09-09 13:07:50|5396.8|5396.8|5397.51|5397.51|5397.51|5397.51|5396.8|5396.8|0
1631192900000|2021-09-09 13:08:20|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|0
1631192950000|2021-09-09 13:09:10|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|0
1631192960000|2021-09-09 13:09:20|5397.51|5397.51|5397.51|5397.51|5397.51|5397.51|5397.51|5397.51|0
1631192970000|2021-09-09 13:09:30|5397.86|5397.86|5397.15|5397.15|5397.86|5397.86|5397.15|5397.15|0
1631192980000|2021-09-09 13:09:40|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|0
1631193030000|2021-09-09 13:10:30|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|5398.22|0
1631193040000|2021-09-09 13:10:40|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|0
1631193080000|2021-09-09 13:11:20|5399.39|5399.39|5399.51|5399.51|5399.51|5399.51|5399.39|5399.39|0
1631193110000|2021-09-09 13:11:50|5399.15|5399.15|5398.92|5398.92|5399.15|5399.15|5398.92|5398.92|0
1631193160000|2021-09-09 13:12:40|5399.27|5399.27|5399.27|5399.27|5399.27|5399.27|5399.27|5399.27|0
1631193200000|2021-09-09 13:13:20|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|0
1631193210000|2021-09-09 13:13:30|5398.68|5398.68|5398.68|5398.68|5398.68|5398.68|5398.68|5398.68|0
1631193270000|2021-09-09 13:14:30|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|5398.56|0
1631193280000|2021-09-09 13:14:40|5398.2|5398.2|5397.85|5397.85|5398.2|5398.2|5397.85|5397.85|0
1631193290000|2021-09-09 13:14:50|5397.97|5397.97|5397.97|5397.97|5397.97|5397.97|5397.97|5397.97|0
1631193300000|2021-09-09 13:15:00|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|5397.63|0
1631193320000|2021-09-09 13:15:20|5396.92|5396.92|5397.63|5397.63|5397.63|5397.63|5396.56|5396.56|0
1631193360000|2021-09-09 13:16:00|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|0
1631193440000|2021-09-09 13:17:20|5397.63|5397.63|5397.39|5397.39|5397.63|5397.63|5397.39|5397.39|0
1631193450000|2021-09-09 13:17:30|5396.68|5396.68|5397.39|5397.39|5397.39|5397.39|5395.97|5395.97|0
1631193460000|2021-09-09 13:17:40|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|5397.5|0
1631193500000|2021-09-09 13:18:20|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|5397.86|0
1631193510000|2021-09-09 13:18:30|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|5397.98|0
1631193520000|2021-09-09 13:18:40|5398.33|5398.33|5398.33|5398.33|5398.33|5398.33|5398.33|5398.33|0
1631193530000|2021-09-09 13:18:50|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|5398.69|0
1631193540000|2021-09-09 13:19:00|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|0
1631193560000|2021-09-09 13:19:20|5398.45|5398.45|5398.45|5398.45|5398.45|5398.45|5398.45|5398.45|0
1631193600000|2021-09-09 13:20:00|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|5398.8|0
1631193610000|2021-09-09 13:20:10|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|0
1631193640000|2021-09-09 13:20:40|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|5398.57|0
1631193700000|2021-09-09 13:21:40|5398.21|5398.21|5397.86|5397.86|5398.21|5398.21|5397.86|5397.86|0
1631193710000|2021-09-09 13:21:50|5397.74|5397.74|5397.74|5397.74|5397.74|5397.74|5397.74|5397.74|0
1631193750000|2021-09-09 13:22:30|5397.4|5397.4|5397.16|5397.16|5397.4|5397.4|5397.16|5397.16|0
1631193760000|2021-09-09 13:22:40|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|5396.81|0
1631193770000|2021-09-09 13:22:50|5396.45|5396.45|5396.81|5396.81|5396.81|5396.81|5396.1|5396.1|0
1631193780000|2021-09-09 13:23:00|5396.53|5396.53|5396.77|5396.77|5396.77|5396.77|5396.53|5396.53|0
1631193800000|2021-09-09 13:23:20|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|5396.65|0
1631193850000|2021-09-09 13:24:10|5396.41|5396.41|5396.41|5396.41|5396.41|5396.41|5396.05|5396.05|0
1631193860000|2021-09-09 13:24:20|5396.05|5396.05|5396.41|5396.41|5396.41|5396.41|5396.05|5396.05|0
1631193910000|2021-09-09 13:25:10|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|5396.53|0
1631193930000|2021-09-09 13:25:30|5396.17|5396.17|5396.53|5396.53|5396.53|5396.53|5396.17|5396.17|0
1631193960000|2021-09-09 13:26:00|5396.17|5396.17|5396.53|5396.53|5396.53|5396.53|5396.17|5396.17|0
1631193970000|2021-09-09 13:26:10|5396.17|5396.17|5396.29|5396.29|5396.29|5396.29|5395.93|5395.93|0
1631194050000|2021-09-09 13:27:30|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|5396.4|0
1631194090000|2021-09-09 13:28:10|5396.05|5396.05|5395.81|5395.81|5396.05|5396.05|5395.81|5395.81|0
1631194140000|2021-09-09 13:29:00|5395.45|5395.45|5395.81|5395.81|5395.81|5395.81|5395.45|5395.45|0
1631194150000|2021-09-09 13:29:10|5396.15|5396.15|5396.15|5396.15|5396.15|5396.15|5395.44|5395.44|0
1631194160000|2021-09-09 13:29:20|5395.91|5395.91|5395.91|5395.91|5395.91|5395.91|5395.91|5395.91|0
1631194180000|2021-09-09 13:29:40|5395.56|5395.56|5395.91|5395.91|5395.91|5395.91|5395.56|5395.56|0
1631194200000|2021-09-09 13:30:00|5395.56|5395.56|5394.76|5394.76|5395.56|5395.56|5394.17|5394.17|0
1631194210000|2021-09-09 13:30:10|5394.88|5394.88|5393.46|5393.46|5395.23|5395.23|5393.46|5393.46|0
1631194220000|2021-09-09 13:30:20|5393.1|5393.1|5393.81|5393.81|5393.81|5393.81|5393.1|5393.1|0
1631194230000|2021-09-09 13:30:30|5394.17|5394.17|5394.89|5394.89|5394.89|5394.89|5393.83|5393.83|0
1631194250000|2021-09-09 13:30:50|5395.47|5395.47|5397.13|5397.13|5397.13|5397.13|5395.47|5395.47|0
1631194260000|2021-09-09 13:31:00|5397.48|5397.48|5397.13|5397.13|5397.84|5397.84|5397.13|5397.13|0
1631194270000|2021-09-09 13:31:10|5396.42|5396.42|5394.77|5394.77|5396.66|5396.66|5394.77|5394.77|0
1631194280000|2021-09-09 13:31:20|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|5395.48|0
1631194290000|2021-09-09 13:31:30|5394.77|5394.77|5394.41|5394.41|5395.48|5395.48|5394.41|5394.41|0
1631194310000|2021-09-09 13:31:50|5394.77|5394.77|5393.35|5393.35|5394.77|5394.77|5393.35|5393.35|0
1631194320000|2021-09-09 13:32:00|5393.7|5393.7|5394.88|5394.88|5394.88|5394.88|5393.7|5393.7|0
1631194330000|2021-09-09 13:32:10|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|5394.64|0
1631194350000|2021-09-09 13:32:30|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|5394.29|0
1631194360000|2021-09-09 13:32:40|5395|5395|5395.35|5395.35|5395.71|5395.71|5395|5395|0
1631194370000|2021-09-09 13:32:50|5394.41|5394.41|5394.05|5394.05|5394.41|5394.41|5394.05|5394.05|0
1631194380000|2021-09-09 13:33:00|5394.41|5394.41|5394.76|5394.76|5394.76|5394.76|5394.41|5394.41|0
1631194390000|2021-09-09 13:33:10|5394.88|5394.88|5394.17|5394.17|5395.23|5395.23|5394.17|5394.17|0
1631194400000|2021-09-09 13:33:20|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|5393.81|0
1631194420000|2021-09-09 13:33:40|5394.52|5394.52|5393.1|5393.1|5394.52|5394.52|5393.1|5393.1|0
1631194430000|2021-09-09 13:33:50|5393.44|5393.44|5393.44|5393.44|5393.44|5393.44|5393.44|5393.44|0
1631194440000|2021-09-09 13:34:00|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|5393.8|0
1631194450000|2021-09-09 13:34:10|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|0
1631194460000|2021-09-09 13:34:20|5395.46|5395.46|5395.34|5395.34|5395.46|5395.46|5395.1|5395.1|0
1631194500000|2021-09-09 13:35:00|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|5396.05|0
1631194520000|2021-09-09 13:35:20|5395.34|5395.34|5394.99|5394.99|5395.34|5395.34|5394.99|5394.99|0
1631194540000|2021-09-09 13:35:40|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|5395.34|0
1631194550000|2021-09-09 13:35:50|5395.7|5395.7|5395.7|5395.7|5395.7|5395.7|5395.7|5395.7|0
1631194560000|2021-09-09 13:36:00|5395.34|5395.34|5395.7|5395.7|5395.7|5395.7|5395.34|5395.34|0
1631194580000|2021-09-09 13:36:20|5395.58|5395.58|5395.23|5395.23|5395.58|5395.58|5395.23|5395.23|0
1631194590000|2021-09-09 13:36:30|5394.87|5394.87|5394.99|5394.99|5394.99|5394.99|5394.87|5394.87|0
1631194610000|2021-09-09 13:36:50|5394.63|5394.63|5394.29|5394.29|5394.63|5394.63|5394.29|5394.29|0
1631194620000|2021-09-09 13:37:00|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|5394.99|0
1631194630000|2021-09-09 13:37:10|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|5395.11|0
1631194640000|2021-09-09 13:37:20|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|5394.83|0
1631194660000|2021-09-09 13:37:40|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|5395.54|0
1631194670000|2021-09-09 13:37:50|5395.89|5395.89|5396.84|5396.84|5396.84|5396.84|5395.89|5395.89|0
1631194690000|2021-09-09 13:38:10|5396.13|5396.13|5395.54|5395.54|5396.13|5396.13|5395.42|5395.42|0
1631194730000|2021-09-09 13:38:50|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|5396.6|0
1631194740000|2021-09-09 13:39:00|5396.96|5396.96|5397.08|5397.08|5397.08|5397.08|5396.72|5396.72|0
1631194750000|2021-09-09 13:39:10|5397.79|5397.79|5397.79|5397.79|5397.79|5397.79|5397.79|5397.79|0
1631194770000|2021-09-09 13:39:30|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|5397.43|0
1631194800000|2021-09-09 13:40:00|5397.08|5397.08|5396.72|5396.72|5397.08|5397.08|5396.72|5396.72|0
1631194820000|2021-09-09 13:40:20|5396.84|5396.84|5396.49|5396.49|5396.84|5396.84|5396.49|5396.49|0
1631194850000|2021-09-09 13:40:50|5396.72|5396.72|5396.01|5396.01|5397.07|5397.07|5396.01|5396.01|0
1631194860000|2021-09-09 13:41:00|5395.89|5395.89|5397.19|5397.19|5397.19|5397.19|5395.89|5395.89|0
1631194920000|2021-09-09 13:42:00|5397.55|5397.55|5397.55|5397.55|5397.55|5397.55|5397.55|5397.55|0
1631194950000|2021-09-09 13:42:30|5398.26|5398.26|5398.61|5398.61|5398.61|5398.61|5398.26|5398.26|0
1631194960000|2021-09-09 13:42:40|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|0
1631194970000|2021-09-09 13:42:50|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|5399.03|0
1631194990000|2021-09-09 13:43:10|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|0
1631195010000|2021-09-09 13:43:30|5398.55|5398.55|5398.2|5398.2|5398.55|5398.55|5398.2|5398.2|0
1631195030000|2021-09-09 13:43:50|5398.91|5398.91|5400.33|5400.33|5400.33|5400.33|5398.91|5398.91|0
1631195040000|2021-09-09 13:44:00|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|5399.97|0
1631195050000|2021-09-09 13:44:10|5399.85|5399.85|5399.14|5399.14|5399.85|5399.85|5399.14|5399.14|0
1631195070000|2021-09-09 13:44:30|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|5398.79|0
1631195080000|2021-09-09 13:44:40|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|5398.67|0
1631195090000|2021-09-09 13:44:50|5398.32|5398.32|5397.98|5397.98|5398.32|5398.32|5397.98|5397.98|0
1631195100000|2021-09-09 13:45:00|5397.86|5397.86|5398.45|5398.45|5398.57|5398.57|5397.86|5397.86|0
1631195110000|2021-09-09 13:45:10|5398.81|5398.81|5400.61|5400.61|5400.61|5400.61|5398.81|5398.81|0
1631195120000|2021-09-09 13:45:20|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|5400.26|0
1631195140000|2021-09-09 13:45:40|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|5399.19|0
1631195160000|2021-09-09 13:46:00|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|5399.55|0
1631195180000|2021-09-09 13:46:20|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|5400.23|0
1631195190000|2021-09-09 13:46:30|5400.59|5400.59|5402.01|5402.01|5402.01|5402.01|5400.59|5400.59|0
1631195210000|2021-09-09 13:46:50|5402.25|5402.25|5400.82|5400.82|5402.25|5402.25|5400.82|5400.82|0
1631195220000|2021-09-09 13:47:00|5400.47|5400.47|5400.11|5400.11|5400.47|5400.47|5400.11|5400.11|0
1631195240000|2021-09-09 13:47:20|5399.88|5399.88|5399.88|5399.88|5399.88|5399.88|5399.88|5399.88|0
1631195260000|2021-09-09 13:47:40|5399.99|5399.99|5400.35|5400.35|5400.35|5400.35|5399.99|5399.99|0
1631195270000|2021-09-09 13:47:50|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|5400.69|0
1631195280000|2021-09-09 13:48:00|5401.04|5401.04|5401.39|5401.39|5401.39|5401.39|5401.04|5401.04|0
1631195290000|2021-09-09 13:48:10|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|5400.32|0
1631195300000|2021-09-09 13:48:20|5400.56|5400.56|5400.56|5400.56|5400.56|5400.56|5400.56|5400.56|0
1631195330000|2021-09-09 13:48:50|5400.91|5400.91|5401.62|5401.62|5401.62|5401.62|5400.91|5400.91|0
1631195340000|2021-09-09 13:49:00|5401.98|5401.98|5402.69|5402.69|5402.69|5402.69|5401.98|5401.98|0
1631195350000|2021-09-09 13:49:10|5403.03|5403.03|5402.67|5402.67|5403.03|5403.03|5402.67|5402.67|0
1631195400000|2021-09-09 13:50:00|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|5402.32|0
1631195410000|2021-09-09 13:50:10|5402.6|5402.6|5401.96|5401.96|5402.6|5402.6|5401.96|5401.96|0
1631195420000|2021-09-09 13:50:20|5401.61|5401.61|5402.9|5402.9|5402.9|5402.9|5400.54|5400.54|0
1631195430000|2021-09-09 13:50:30|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|0
1631195450000|2021-09-09 13:50:50|5402.66|5402.66|5402.31|5402.31|5402.66|5402.66|5401.6|5401.6|0
1631195460000|2021-09-09 13:51:00|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|5403.02|0
1631195490000|2021-09-09 13:51:30|5402.31|5402.31|5401.95|5401.95|5402.31|5402.31|5401.95|5401.95|0
1631195500000|2021-09-09 13:51:40|5402.29|5402.29|5402.29|5402.29|5402.29|5402.29|5402.29|5402.29|0
1631195510000|2021-09-09 13:51:50|5402.65|5402.65|5402.29|5402.29|5402.65|5402.65|5402.29|5402.29|0
1631195530000|2021-09-09 13:52:10|5402.18|5402.18|5401.94|5401.94|5402.41|5402.41|5401.82|5401.82|0
1631195540000|2021-09-09 13:52:20|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|5402.65|0
1631195550000|2021-09-09 13:52:30|5402.3|5402.3|5401.94|5401.94|5402.3|5402.3|5401.94|5401.94|0
1631195560000|2021-09-09 13:52:40|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1631195570000|2021-09-09 13:52:50|5402.65|5402.65|5403.01|5403.01|5403.01|5403.01|5402.65|5402.65|0
1631195580000|2021-09-09 13:53:00|5403.35|5403.35|5403.59|5403.59|5403.59|5403.59|5403.35|5403.35|0
1631195600000|2021-09-09 13:53:20|5403.93|5403.93|5403.93|5403.93|5403.93|5403.93|5403.93|5403.93|0
1631195610000|2021-09-09 13:53:30|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|5403.57|0
1631195620000|2021-09-09 13:53:40|5403.22|5403.22|5402.86|5402.86|5403.22|5403.22|5402.51|5402.51|0
1631195650000|2021-09-09 13:54:10|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|5402.52|0
1631195660000|2021-09-09 13:54:20|5402.28|5402.28|5401.93|5401.93|5402.28|5402.28|5401.93|5401.93|0
1631195670000|2021-09-09 13:54:30|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|5402.64|0
1631195680000|2021-09-09 13:54:40|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|5402.3|0
1631195700000|2021-09-09 13:55:00|5402.54|5402.54|5403.12|5403.12|5403.13|5403.13|5402.54|5402.54|0
1631195710000|2021-09-09 13:55:10|5403|5403|5403|5403|5403|5403|5403|5403|0
1631195740000|2021-09-09 13:55:40|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|5403.24|0
1631195760000|2021-09-09 13:56:00|5402.88|5402.88|5401.58|5401.58|5402.88|5402.88|5401.58|5401.58|0
1631195770000|2021-09-09 13:56:10|5402.64|5402.64|5401.69|5401.69|5402.64|5402.64|5400.87|5400.87|0
1631195780000|2021-09-09 13:56:20|5402.4|5402.4|5402.4|5402.4|5402.4|5402.4|5402.4|5402.4|0
1631195790000|2021-09-09 13:56:30|5402.29|5402.29|5402.29|5402.29|5402.29|5402.29|5401.93|5401.93|0
1631195800000|2021-09-09 13:56:40|5401.95|5401.95|5401.71|5401.71|5401.95|5401.95|5401.71|5401.71|0
1631195810000|2021-09-09 13:56:50|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|5401.95|0
1631195870000|2021-09-09 13:57:50|5402.3|5402.3|5402.66|5402.66|5402.66|5402.66|5402.3|5402.3|0
1631195880000|2021-09-09 13:58:00|5402.3|5402.3|5402.02|5402.02|5402.66|5402.66|5402.02|5402.02|0
1631195890000|2021-09-09 13:58:10|5402.38|5402.38|5402.72|5402.72|5402.72|5402.72|5402.38|5402.38|0
1631195900000|2021-09-09 13:58:20|5401.3|5401.3|5402.01|5402.01|5402.01|5402.01|5400.94|5400.94|0
1631195920000|2021-09-09 13:58:40|5402.24|5402.24|5402.6|5402.6|5402.6|5402.6|5402.24|5402.24|0
1631195930000|2021-09-09 13:58:50|5402.95|5402.95|5403.54|5403.54|5403.54|5403.54|5402.95|5402.95|0
1631195940000|2021-09-09 13:59:00|5403.9|5403.9|5402.83|5402.83|5403.9|5403.9|5402.83|5402.83|0
1631195950000|2021-09-09 13:59:10|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|5402.6|0
1631195990000|2021-09-09 13:59:50|5402.95|5402.95|5402.95|5402.95|5404.02|5404.02|5402.95|5402.95|0
1631196000000|2021-09-09 14:00:00|5404.02|5404.02|5403.43|5403.43|5404.14|5404.14|5403.43|5403.43|0
1631196010000|2021-09-09 14:00:10|5403.78|5403.78|5404.26|5404.26|5404.26|5404.26|5403.78|5403.78|0
1631196020000|2021-09-09 14:00:20|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|5404.61|0
1631196050000|2021-09-09 14:00:50|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|5403.9|0
1631196060000|2021-09-09 14:01:00|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|5403.66|0
1631196070000|2021-09-09 14:01:10|5403.31|5403.31|5402.6|5402.6|5403.31|5403.31|5402.6|5402.6|0
1631196080000|2021-09-09 14:01:20|5402.26|5402.26|5402.26|5402.26|5402.61|5402.61|5402.26|5402.26|0
1631196090000|2021-09-09 14:01:30|5401.9|5401.9|5402.02|5402.02|5402.02|5402.02|5401.31|5401.31|0
1631196100000|2021-09-09 14:01:40|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5400.95|5400.95|0
1631196110000|2021-09-09 14:01:50|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|5402.02|0
1631196140000|2021-09-09 14:02:20|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|5402.73|0
1631196150000|2021-09-09 14:02:30|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|5403.07|0
1631196160000|2021-09-09 14:02:40|5402.36|5402.36|5401.88|5401.88|5402.36|5402.36|5401.88|5401.88|0
1631196170000|2021-09-09 14:02:50|5401.54|5401.54|5401.54|5401.54|5401.54|5401.54|5401.54|5401.54|0
1631196180000|2021-09-09 14:03:00|5401.89|5401.89|5402.25|5402.25|5402.25|5402.25|5401.89|5401.89|0
1631196190000|2021-09-09 14:03:10|5401.89|5401.89|5402.25|5402.25|5402.25|5402.25|5401.89|5401.89|0
1631196210000|2021-09-09 14:03:30|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|5402.37|0
1631196250000|2021-09-09 14:04:10|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|5402.72|0
1631196260000|2021-09-09 14:04:20|5403.08|5403.08|5403.43|5403.43|5403.43|5403.43|5403.08|5403.08|0
1631196270000|2021-09-09 14:04:30|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|5403.08|0
1631196280000|2021-09-09 14:04:40|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|5403.32|0
1631196290000|2021-09-09 14:04:50|5402.96|5402.96|5401.9|5401.9|5402.96|5402.96|5401.9|5401.9|0
1631196300000|2021-09-09 14:05:00|5401.54|5401.54|5401.66|5401.66|5401.9|5401.9|5401.54|5401.54|0
1631196310000|2021-09-09 14:05:10|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|5401.77|0
1631196330000|2021-09-09 14:05:30|5401.42|5401.42|5401.42|5401.42|5401.42|5401.42|5401.42|5401.42|0
1631196340000|2021-09-09 14:05:40|5402.13|5402.13|5402.37|5402.37|5402.37|5402.37|5401.77|5401.77|0
1631196350000|2021-09-09 14:05:50|5402.49|5402.49|5402.72|5402.72|5402.72|5402.72|5402.37|5402.37|0
1631196390000|2021-09-09 14:06:30|5403.08|5403.08|5403.67|5403.67|5403.67|5403.67|5403.08|5403.08|0
1631196400000|2021-09-09 14:06:40|5403.32|5403.32|5402.01|5402.01|5403.32|5403.32|5402.01|5402.01|0
1631196410000|2021-09-09 14:06:50|5401.66|5401.66|5402.37|5402.37|5402.37|5402.37|5401.66|5401.66|0
1631196420000|2021-09-09 14:07:00|5402.01|5402.01|5401.9|5401.9|5402.01|5402.01|5401.9|5401.9|0
1631196430000|2021-09-09 14:07:10|5402.25|5402.25|5402.61|5402.61|5402.61|5402.61|5402.25|5402.25|0
1631196440000|2021-09-09 14:07:20|5402.25|5402.25|5401.31|5401.31|5402.25|5402.25|5401.31|5401.31|0
1631196450000|2021-09-09 14:07:30|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|5401.66|0
1631196470000|2021-09-09 14:07:50|5401.54|5401.54|5401.3|5401.3|5401.54|5401.54|5401.3|5401.3|0
1631196480000|2021-09-09 14:08:00|5400.95|5400.95|5401.3|5401.3|5401.3|5401.3|5400.24|5400.24|0
1631196490000|2021-09-09 14:08:10|5400.96|5400.96|5400.62|5400.62|5400.96|5400.96|5400.62|5400.62|0
1631196500000|2021-09-09 14:08:20|5400.03|5400.03|5400.38|5400.38|5400.38|5400.38|5400.03|5400.03|0
1631196510000|2021-09-09 14:08:30|5400.03|5400.03|5399.75|5399.75|5400.38|5400.38|5399.32|5399.32|0
1631196520000|2021-09-09 14:08:40|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5399.04|5399.04|0
1631196530000|2021-09-09 14:08:50|5399.75|5399.75|5400.1|5400.1|5400.1|5400.1|5399.39|5399.39|0
1631196540000|2021-09-09 14:09:00|5399.86|5399.86|5399.87|5399.87|5399.87|5399.87|5399.63|5399.63|0
1631196550000|2021-09-09 14:09:10|5399.75|5399.75|5399.75|5399.75|5399.75|5399.75|5399.4|5399.4|0
1631196560000|2021-09-09 14:09:20|5399.63|5399.63|5399.75|5399.75|5399.75|5399.75|5399.63|5399.63|0
1631196570000|2021-09-09 14:09:30|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|5399.4|0
1631196580000|2021-09-09 14:09:40|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|5398.92|0
1631196590000|2021-09-09 14:09:50|5399.27|5399.27|5399.27|5399.27|5399.27|5399.27|5399.27|5399.27|0
1631196600000|2021-09-09 14:10:00|5398.92|5398.92|5399.27|5399.27|5399.27|5399.27|5397.14|5397.14|0
1631196610000|2021-09-09 14:10:10|5399.04|5399.04|5399.28|5399.28|5399.28|5399.28|5399.04|5399.04|0
1631196620000|2021-09-09 14:10:20|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|5400.1|0
1631196640000|2021-09-09 14:10:40|5399.98|5399.98|5399.03|5399.03|5399.98|5399.98|5399.03|5399.03|0
1631196650000|2021-09-09 14:10:50|5398.67|5398.67|5399.5|5399.5|5399.62|5399.62|5398.67|5398.67|0
1631196680000|2021-09-09 14:11:20|5399.62|5399.62|5399.5|5399.5|5399.62|5399.62|5399.5|5399.5|0
1631196690000|2021-09-09 14:11:30|5399.86|5399.86|5399.38|5399.38|5399.86|5399.86|5399.03|5399.03|0
1631196720000|2021-09-09 14:12:00|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|5399.5|0
1631196730000|2021-09-09 14:12:10|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|5399.74|0
1631196740000|2021-09-09 14:12:20|5400.09|5400.09|5400.09|5400.09|5400.09|5400.09|5400.09|5400.09|0
1631196760000|2021-09-09 14:12:40|5399.74|5399.74|5400.09|5400.09|5400.09|5400.09|5399.74|5399.74|0
1631196770000|2021-09-09 14:12:50|5399.74|5399.74|5398.76|5398.76|5399.74|5399.74|5397.7|5397.7|0
1631196780000|2021-09-09 14:13:00|5398.05|5398.05|5397.34|5397.34|5398.05|5398.05|5397.34|5397.34|0
1631196790000|2021-09-09 14:13:10|5396.63|5396.63|5395.57|5395.57|5396.63|5396.63|5395.57|5395.57|0
1631196810000|2021-09-09 14:13:30|5395.45|5395.45|5395.21|5395.21|5395.45|5395.45|5395.21|5395.21|0
1631196820000|2021-09-09 14:13:40|5394.5|5394.5|5393.68|5393.68|5394.5|5394.5|5393.68|5393.68|0
1631196830000|2021-09-09 14:13:50|5392.26|5392.26|5392.5|5392.5|5392.5|5392.5|5392.26|5392.26|0
1631196840000|2021-09-09 14:14:00|5392.85|5392.85|5394.16|5394.16|5394.16|5394.16|5392.85|5392.85|0
1631196850000|2021-09-09 14:14:10|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1631196870000|2021-09-09 14:14:30|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|5394.75|0
1631196880000|2021-09-09 14:14:40|5394.04|5394.04|5392.62|5392.62|5394.04|5394.04|5392.62|5392.62|0
1631196890000|2021-09-09 14:14:50|5392.97|5392.97|5392.97|5392.97|5392.97|5392.97|5392.62|5392.62|0
1631196910000|2021-09-09 14:15:10|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|0
1631196940000|2021-09-09 14:15:40|5392.62|5392.62|5393.33|5393.33|5393.33|5393.33|5392.62|5392.62|0
1631196950000|2021-09-09 14:15:50|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|5393.68|0
1631196960000|2021-09-09 14:16:00|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|5394.04|0
1631196970000|2021-09-09 14:16:10|5394.16|5394.16|5393.92|5393.92|5394.16|5394.16|5393.92|5393.92|0
1631197040000|2021-09-09 14:17:20|5394.26|5394.26|5394.15|5394.15|5394.26|5394.26|5393.91|5393.91|0
1631197060000|2021-09-09 14:17:40|5394.86|5394.86|5395.91|5395.91|5395.91|5395.91|5394.86|5394.86|0
1631197070000|2021-09-09 14:17:50|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|5395.55|0
1631197110000|2021-09-09 14:18:30|5395.2|5395.2|5395.2|5395.2|5395.2|5395.2|5394.49|5394.49|0
1631197130000|2021-09-09 14:18:50|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|5394.84|0
1631197140000|2021-09-09 14:19:00|5394.96|5394.96|5395.67|5395.67|5395.67|5395.67|5394.96|5394.96|0
1631197200000|2021-09-09 14:20:00|5394.96|5394.96|5394.61|5394.61|5394.96|5394.96|5393.78|5393.78|0
1631197210000|2021-09-09 14:20:10|5394.25|5394.25|5394.25|5394.25|5394.25|5394.25|5394.25|5394.25|0
1631197240000|2021-09-09 14:20:40|5394.61|5394.61|5394.37|5394.37|5394.61|5394.61|5394.37|5394.37|0
1631197250000|2021-09-09 14:20:50|5394.61|5394.61|5393.9|5393.9|5394.61|5394.61|5393.9|5393.9|0
1631197260000|2021-09-09 14:21:00|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|5393.21|0
1631197280000|2021-09-09 14:21:20|5392.86|5392.86|5393.21|5393.21|5393.21|5393.21|5392.86|5392.86|0
1631197310000|2021-09-09 14:21:50|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|5393.57|0
1631197340000|2021-09-09 14:22:20|5393.33|5393.33|5394.04|5394.04|5394.04|5394.04|5393.33|5393.33|0
1631197360000|2021-09-09 14:22:40|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|5394.39|0
1631197370000|2021-09-09 14:22:50|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|5394.63|0
1631197380000|2021-09-09 14:23:00|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|5394.52|0
1631197390000|2021-09-09 14:23:10|5395.58|5395.58|5396.29|5396.29|5396.29|5396.29|5395.58|5395.58|0
1631197400000|2021-09-09 14:23:20|5395.94|5395.94|5396.29|5396.29|5396.29|5396.29|5395.94|5395.94|0
1631197410000|2021-09-09 14:23:30|5396.63|5396.63|5396.63|5396.63|5396.63|5396.63|5396.63|5396.63|0
1631197420000|2021-09-09 14:23:40|5396.99|5396.99|5396.63|5396.63|5396.99|5396.99|5396.63|5396.63|0
1631197440000|2021-09-09 14:24:00|5396.28|5396.28|5396.63|5396.63|5396.63|5396.63|5396.28|5396.28|0
1631197480000|2021-09-09 14:24:40|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|5396.28|0
1631197490000|2021-09-09 14:24:50|5396.63|5396.63|5396.39|5396.39|5396.75|5396.75|5396.39|5396.39|0
1631197500000|2021-09-09 14:25:00|5396.75|5396.75|5396.41|5396.41|5396.75|5396.75|5396.05|5396.05|0
1631197550000|2021-09-09 14:25:50|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|5396.76|0
1631197560000|2021-09-09 14:26:00|5397.12|5397.12|5397.47|5397.47|5397.47|5397.47|5397.12|5397.12|0
1631197570000|2021-09-09 14:26:10|5397.83|5397.83|5398.54|5398.54|5398.54|5398.54|5397.83|5397.83|0
1631197590000|2021-09-09 14:26:30|5398.18|5398.18|5398.18|5398.18|5398.18|5398.18|5398.18|5398.18|0
1631197600000|2021-09-09 14:26:40|5398.3|5398.3|5398.3|5398.3|5398.3|5398.3|5398.3|5398.3|0
1631197620000|2021-09-09 14:27:00|5397.94|5397.94|5397.94|5397.94|5397.94|5397.94|5397.94|5397.94|0
1631197630000|2021-09-09 14:27:10|5397.59|5397.59|5397.23|5397.23|5397.59|5397.59|5397.23|5397.23|0
1631197640000|2021-09-09 14:27:20|5396.88|5396.88|5397.23|5397.23|5397.23|5397.23|5396.88|5396.88|0
1631197670000|2021-09-09 14:27:50|5398.3|5398.3|5397.94|5397.94|5398.3|5398.3|5397.94|5397.94|0
1631197680000|2021-09-09 14:28:00|5398.06|5398.06|5397.71|5397.71|5398.06|5398.06|5397.71|5397.71|0
1631197690000|2021-09-09 14:28:10|5397.59|5397.59|5395.93|5395.93|5397.59|5397.59|5395.93|5395.93|0
1631197700000|2021-09-09 14:28:20|5395.35|5395.35|5394.05|5394.05|5395.35|5395.35|5394.05|5394.05|0
1631197710000|2021-09-09 14:28:30|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|5393.71|0
1631197750000|2021-09-09 14:29:10|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|5393.59|0
1631197760000|2021-09-09 14:29:20|5393.48|5393.48|5393.36|5393.36|5393.48|5393.48|5393.36|5393.36|0
1631197770000|2021-09-09 14:29:30|5394.42|5394.42|5394.07|5394.07|5394.42|5394.42|5394.07|5394.07|0
1631197780000|2021-09-09 14:29:40|5393.71|5393.71|5394.78|5394.78|5394.78|5394.78|5393.71|5393.71|0
1631197790000|2021-09-09 14:29:50|5395.02|5395.02|5394.66|5394.66|5395.02|5395.02|5394.31|5394.31|0
1631197800000|2021-09-09 14:30:00|5395.02|5395.02|5394.62|5394.62|5395.02|5395.02|5394.27|5394.27|0
1631197810000|2021-09-09 14:30:10|5394.5|5394.5|5394.39|5394.39|5394.5|5394.5|5394.39|5394.39|0
1631197820000|2021-09-09 14:30:20|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.15|5394.15|0
1631197830000|2021-09-09 14:30:30|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|0
1631197840000|2021-09-09 14:30:40|5394.5|5394.5|5394.5|5394.5|5394.86|5394.86|5394.5|5394.5|0
1631197860000|2021-09-09 14:31:00|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|0
1631197870000|2021-09-09 14:31:10|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|0
1631197880000|2021-09-09 14:31:20|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|5394.86|0
1631197910000|2021-09-09 14:31:50|5394.98|5394.98|5395.33|5395.33|5395.33|5395.33|5394.98|5394.98|0
1631197920000|2021-09-09 14:32:00|5395.69|5395.69|5396.4|5396.4|5396.4|5396.4|5395.69|5395.69|0
1631197940000|2021-09-09 14:32:20|5395.69|5395.69|5395.69|5395.69|5395.69|5395.69|5395.69|5395.69|0
1631197950000|2021-09-09 14:32:30|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|5396.04|0
1631197970000|2021-09-09 14:32:50|5395.69|5395.69|5394.85|5394.85|5395.69|5395.69|5394.14|5394.14|0
1631197980000|2021-09-09 14:33:00|5393.79|5393.79|5394.5|5394.5|5394.5|5394.5|5393.79|5393.79|0
1631198010000|2021-09-09 14:33:30|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|5394.61|0
1631198020000|2021-09-09 14:33:40|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|5394.5|0
1631198040000|2021-09-09 14:34:00|5394.14|5394.14|5394.5|5394.5|5394.5|5394.5|5394.14|5394.14|0
1631198050000|2021-09-09 14:34:10|5394.14|5394.14|5394.5|5394.5|5394.5|5394.5|5394.14|5394.14|0
1631198060000|2021-09-09 14:34:20|5393.79|5393.79|5394.5|5394.5|5394.5|5394.5|5393.79|5393.79|0
1631198090000|2021-09-09 14:34:50|5394.78|5394.78|5394.54|5394.54|5394.78|5394.78|5394.54|5394.54|0
1631198100000|2021-09-09 14:35:00|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|5394.19|0
1631198130000|2021-09-09 14:35:30|5394.42|5394.42|5394.31|5394.31|5394.42|5394.42|5394.31|5394.31|0
1631198150000|2021-09-09 14:35:50|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|5394.66|0
1631198200000|2021-09-09 14:36:40|5394.31|5394.31|5394.31|5394.31|5394.66|5394.66|5394.31|5394.31|0
1631198210000|2021-09-09 14:36:50|5394.42|5394.42|5394.42|5394.42|5394.78|5394.78|5394.42|5394.42|0
1631198230000|2021-09-09 14:37:10|5395.13|5395.13|5395.01|5395.01|5395.13|5395.13|5394.78|5394.78|0
1631198240000|2021-09-09 14:37:20|5394.66|5394.66|5394.3|5394.3|5395.01|5395.01|5393.59|5393.59|0
1631198250000|2021-09-09 14:37:30|5394.66|5394.66|5394.54|5394.54|5395.72|5395.72|5394.54|5394.54|0
1631198260000|2021-09-09 14:37:40|5395.25|5395.25|5394.54|5394.54|5395.25|5395.25|5394.54|5394.54|0
1631198290000|2021-09-09 14:38:10|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|5394.9|0
1631198300000|2021-09-09 14:38:20|5394.66|5394.66|5393.96|5393.96|5394.66|5394.66|5393.96|5393.96|0
1631198320000|2021-09-09 14:38:40|5394.67|5394.67|5394.2|5394.2|5394.67|5394.67|5394.2|5394.2|0
1631198330000|2021-09-09 14:38:50|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|5394.55|0
1631198340000|2021-09-09 14:39:00|5394.2|5394.2|5394.2|5394.2|5394.55|5394.55|5394.2|5394.2|0
1631198350000|2021-09-09 14:39:10|5394.55|5394.55|5394.21|5394.21|5394.55|5394.55|5394.21|5394.21|0
1631198380000|2021-09-09 14:39:40|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|5393.97|0
1631198400000|2021-09-09 14:40:00|5393.86|5393.86|5393.5|5393.5|5393.86|5393.86|5393.5|5393.5|0
1631198410000|2021-09-09 14:40:10|5393.86|5393.86|5393.4|5393.4|5393.86|5393.86|5393.4|5393.4|0
1631198430000|2021-09-09 14:40:30|5393.75|5393.75|5393.4|5393.4|5394.11|5394.11|5393.4|5393.4|0
1631198440000|2021-09-09 14:40:40|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|0
1631198460000|2021-09-09 14:41:00|5393.4|5393.4|5393.4|5393.4|5393.4|5393.4|5392.33|5392.33|0
1631198480000|2021-09-09 14:41:20|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|5393.04|0
1631198520000|2021-09-09 14:42:00|5393.4|5393.4|5393.4|5393.4|5393.75|5393.75|5393.04|5393.04|0
1631198530000|2021-09-09 14:42:10|5393.75|5393.75|5393.4|5393.4|5393.75|5393.75|5393.4|5393.4|0
1631198540000|2021-09-09 14:42:20|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|5393.74|0
1631198560000|2021-09-09 14:42:40|5394.09|5394.09|5393.38|5393.38|5394.09|5394.09|5393.38|5393.38|0
1631198580000|2021-09-09 14:43:00|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|5392.9|0
1631198610000|2021-09-09 14:43:30|5393.61|5393.61|5393.61|5393.61|5393.61|5393.61|5393.26|5393.26|0
1631198620000|2021-09-09 14:43:40|5393.26|5393.26|5393.61|5393.61|5393.61|5393.61|5393.26|5393.26|0
1631198640000|2021-09-09 14:44:00|5393.26|5393.26|5393.61|5393.61|5393.61|5393.61|5393.26|5393.26|0
1631198660000|2021-09-09 14:44:20|5393.26|5393.26|5393.26|5393.26|5393.61|5393.61|5392.19|5392.19|0
1631198670000|2021-09-09 14:44:30|5393.61|5393.61|5393.38|5393.38|5393.61|5393.61|5393.02|5393.02|0
1631198690000|2021-09-09 14:44:50|5393.14|5393.14|5393.38|5393.38|5393.49|5393.49|5393.14|5393.14|0
1631198700000|2021-09-09 14:45:00|5393.02|5393.02|5388.11|5388.11|5393.02|5393.02|5388.11|5388.11|0
1631198710000|2021-09-09 14:45:10|5387.75|5387.75|5387.59|5387.59|5387.75|5387.75|5387.47|5387.47|0
1631198720000|2021-09-09 14:45:20|5387.94|5387.94|5387.94|5387.94|5387.94|5387.94|5387.59|5387.59|0
1631198760000|2021-09-09 14:46:00|5389.36|5389.36|5390.78|5390.78|5391.49|5391.49|5389.36|5389.36|0
1631198770000|2021-09-09 14:46:10|5390.43|5390.43|5390.77|5390.77|5390.77|5390.77|5390.43|5390.43|0
1631198790000|2021-09-09 14:46:30|5390.41|5390.41|5389.7|5389.7|5390.41|5390.41|5389.35|5389.35|0
1631198810000|2021-09-09 14:46:50|5389.59|5389.59|5390.3|5390.3|5390.3|5390.3|5389.59|5389.59|0
1631198820000|2021-09-09 14:47:00|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|5389.94|0
1631198830000|2021-09-09 14:47:10|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|5389.59|0
1631198840000|2021-09-09 14:47:20|5391.72|5391.72|5391.6|5391.6|5391.72|5391.72|5391.6|5391.6|0
1631198850000|2021-09-09 14:47:30|5391.95|5391.95|5391.6|5391.6|5391.95|5391.95|5391.24|5391.24|0
1631198860000|2021-09-09 14:47:40|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|5391.24|0
1631198870000|2021-09-09 14:47:50|5391.36|5391.36|5391.24|5391.24|5391.72|5391.72|5391.24|5391.24|0
1631198880000|2021-09-09 14:48:00|5391.6|5391.6|5391.6|5391.6|5391.6|5391.6|5391.24|5391.24|0
1631198910000|2021-09-09 14:48:30|5390.89|5390.89|5391.24|5391.24|5391.6|5391.6|5390.89|5390.89|0
1631198920000|2021-09-09 14:48:40|5391.6|5391.6|5391.24|5391.24|5391.6|5391.6|5391.24|5391.24|0
1631198930000|2021-09-09 14:48:50|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|5390.53|0
1631198940000|2021-09-09 14:49:00|5390.18|5390.18|5389.11|5389.11|5390.18|5390.18|5389.11|5389.11|0
1631198970000|2021-09-09 14:49:30|5389.82|5389.82|5390.18|5390.18|5390.18|5390.18|5389.82|5389.82|0
1631198980000|2021-09-09 14:49:40|5389.82|5389.82|5390.42|5390.42|5390.53|5390.53|5389.82|5389.82|0
1631198990000|2021-09-09 14:49:50|5390.06|5390.06|5390.06|5390.06|5390.06|5390.06|5389.35|5389.35|0
1631199000000|2021-09-09 14:50:00|5389.71|5389.71|5389.47|5389.47|5389.71|5389.71|5389|5389|0
1631199010000|2021-09-09 14:50:10|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|5389.35|0
1631199020000|2021-09-09 14:50:20|5389|5389|5388.29|5388.29|5389|5389|5388.29|5388.29|0
1631199030000|2021-09-09 14:50:30|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|5388.4|0
1631199040000|2021-09-09 14:50:40|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|0
1631199050000|2021-09-09 14:50:50|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|5388.88|0
1631199060000|2021-09-09 14:51:00|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|5388.52|0
1631199080000|2021-09-09 14:51:20|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|5388.76|0
1631199090000|2021-09-09 14:51:30|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|5389.04|0
1631199100000|2021-09-09 14:51:40|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1631199110000|2021-09-09 14:51:50|5388.92|5388.92|5388.92|5388.92|5388.92|5388.92|5388.21|5388.21|0
1631199130000|2021-09-09 14:52:10|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|5389.27|0
1631199140000|2021-09-09 14:52:20|5389.39|5389.39|5390.46|5390.46|5390.46|5390.46|5389.39|5389.39|0
1631199150000|2021-09-09 14:52:30|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|5389.75|0
1631199160000|2021-09-09 14:52:40|5389.86|5389.86|5390.22|5390.22|5390.22|5390.22|5389.86|5389.86|0
1631199170000|2021-09-09 14:52:50|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|0
1631199180000|2021-09-09 14:53:00|5390.33|5390.33|5390.1|5390.1|5390.69|5390.69|5390.1|5390.1|0
1631199190000|2021-09-09 14:53:10|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|5390.45|0
1631199200000|2021-09-09 14:53:20|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|0
1631199230000|2021-09-09 14:53:50|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|0
1631199240000|2021-09-09 14:54:00|5390.11|5390.11|5389.05|5389.05|5390.35|5390.35|5389.05|5389.05|0
1631199280000|2021-09-09 14:54:40|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|0
1631199290000|2021-09-09 14:54:50|5389.05|5389.05|5389.05|5389.05|5389.05|5389.05|5388.34|5388.34|0
1631199300000|2021-09-09 14:55:00|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|5388.69|0
1631199310000|2021-09-09 14:55:10|5389.05|5389.05|5389.4|5389.4|5389.4|5389.4|5389.05|5389.05|0
1631199340000|2021-09-09 14:55:40|5388.69|5388.69|5389.05|5389.05|5389.05|5389.05|5388.69|5388.69|0
1631199350000|2021-09-09 14:55:50|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1631199360000|2021-09-09 14:56:00|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1631199380000|2021-09-09 14:56:20|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|5389.76|0
1631199390000|2021-09-09 14:56:30|5389.4|5389.4|5389.16|5389.16|5389.4|5389.4|5389.16|5389.16|0
1631199410000|2021-09-09 14:56:50|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|5389.52|0
1631199420000|2021-09-09 14:57:00|5389.87|5389.87|5390.58|5390.58|5390.58|5390.58|5389.87|5389.87|0
1631199460000|2021-09-09 14:57:40|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|5389.99|0
1631199470000|2021-09-09 14:57:50|5390.35|5390.35|5389.99|5389.99|5390.35|5390.35|5389.99|5389.99|0
1631199480000|2021-09-09 14:58:00|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|5389.64|0
1631199490000|2021-09-09 14:58:10|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|5389.28|0
1631199510000|2021-09-09 14:58:30|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|5388.81|0
1631199520000|2021-09-09 14:58:40|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|5389.17|0
1631199530000|2021-09-09 14:58:50|5388.81|5388.81|5388.93|5388.93|5388.93|5388.93|5388.46|5388.46|0
1631199540000|2021-09-09 14:59:00|5389.29|5389.29|5389.29|5389.29|5389.29|5389.29|5389.29|5389.29|0
1631199580000|2021-09-09 14:59:40|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|5389.4|0
1631199590000|2021-09-09 14:59:50|5389.76|5389.76|5390.45|5390.45|5390.45|5390.45|5389.76|5389.76|0
1631199600000|2021-09-09 15:00:00|5389.74|5389.74|5389.39|5389.39|5389.74|5389.74|5389.03|5389.03|0
1631199620000|2021-09-09 15:00:20|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1631199650000|2021-09-09 15:00:50|5389.39|5389.39|5389.03|5389.03|5389.39|5389.39|5389.03|5389.03|0
1631199660000|2021-09-09 15:01:00|5389.39|5389.39|5389.03|5389.03|5389.39|5389.39|5388.68|5388.68|0
1631199670000|2021-09-09 15:01:10|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1631199710000|2021-09-09 15:01:50|5389.03|5389.03|5389.03|5389.03|5389.39|5389.39|5389.03|5389.03|0
1631199720000|2021-09-09 15:02:00|5389.39|5389.39|5389.03|5389.03|5389.39|5389.39|5389.03|5389.03|0
1631199740000|2021-09-09 15:02:20|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1631199760000|2021-09-09 15:02:40|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1631199770000|2021-09-09 15:02:50|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1631199780000|2021-09-09 15:03:00|5390.1|5390.1|5390.45|5390.45|5390.45|5390.45|5389.74|5389.74|0
1631199790000|2021-09-09 15:03:10|5389.74|5389.74|5389.39|5389.39|5389.74|5389.74|5389.03|5389.03|0
1631199830000|2021-09-09 15:03:50|5389.03|5389.03|5389.03|5389.03|5389.39|5389.39|5388.68|5388.68|0
1631199850000|2021-09-09 15:04:10|5388.68|5388.68|5389.03|5389.03|5389.03|5389.03|5388.68|5388.68|0
1631199860000|2021-09-09 15:04:20|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|5388.68|0
1631199870000|2021-09-09 15:04:30|5389.39|5389.39|5389.51|5389.51|5389.51|5389.51|5389.39|5389.39|0
1631199890000|2021-09-09 15:04:50|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|0
1631199930000|2021-09-09 15:05:30|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1631199940000|2021-09-09 15:05:40|5389.86|5389.86|5389.51|5389.51|5389.86|5389.86|5389.51|5389.51|0
1631199950000|2021-09-09 15:05:50|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|5389.86|0
1631199960000|2021-09-09 15:06:00|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|5390.1|0
1631199980000|2021-09-09 15:06:20|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|5390.34|0
1631199990000|2021-09-09 15:06:30|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|5389.98|0
1631200010000|2021-09-09 15:06:50|5390.34|5390.34|5389.63|5389.63|5390.34|5390.34|5389.63|5389.63|0
1631200030000|2021-09-09 15:07:10|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|5389.51|0
1631200040000|2021-09-09 15:07:20|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|5389.87|0
1631200060000|2021-09-09 15:07:40|5389.16|5389.16|5390.1|5390.1|5390.1|5390.1|5389.16|5389.16|0
1631200070000|2021-09-09 15:07:50|5389.74|5389.74|5390.1|5390.1|5390.1|5390.1|5389.74|5389.74|0
1631200090000|2021-09-09 15:08:10|5389.39|5389.39|5389.03|5389.03|5389.39|5389.39|5389.03|5389.03|0
1631200130000|2021-09-09 15:08:50|5389.74|5389.74|5390.1|5390.1|5391.16|5391.16|5389.74|5389.74|0
1631200150000|2021-09-09 15:09:10|5389.74|5389.74|5389.03|5389.03|5389.74|5389.74|5389.03|5389.03|0
1631200160000|2021-09-09 15:09:20|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|5389.74|0
1631200190000|2021-09-09 15:09:50|5389.39|5389.39|5389.39|5389.39|5390.1|5390.1|5389.39|5389.39|0
1631200200000|2021-09-09 15:10:00|5389.03|5389.03|5389.74|5389.74|5389.74|5389.74|5389.03|5389.03|0
1631200220000|2021-09-09 15:10:20|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|5389.39|0
1631200230000|2021-09-09 15:10:30|5389.15|5389.15|5389.03|5389.03|5389.15|5389.15|5388.73|5388.73|0
1631200250000|2021-09-09 15:10:50|5389.38|5389.38|5389.03|5389.03|5389.38|5389.38|5389.03|5389.03|0
1631200270000|2021-09-09 15:11:10|5388.67|5388.67|5389.03|5389.03|5389.03|5389.03|5388.32|5388.32|0
1631200280000|2021-09-09 15:11:20|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1631200310000|2021-09-09 15:11:50|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|5389.38|0
1631200320000|2021-09-09 15:12:00|5389.03|5389.03|5388.67|5388.67|5389.03|5389.03|5388.67|5388.67|0
1631200330000|2021-09-09 15:12:10|5389.03|5389.03|5389.03|5389.03|5389.03|5389.03|5388.67|5388.67|0
1631200350000|2021-09-09 15:12:30|5388.67|5388.67|5388.67|5388.67|5389.03|5389.03|5387.61|5387.61|0
1631200370000|2021-09-09 15:12:50|5389.38|5389.38|5389.03|5389.03|5389.38|5389.38|5389.03|5389.03|0
1631200380000|2021-09-09 15:13:00|5388.91|5388.91|5389.15|5389.15|5389.15|5389.15|5388.79|5388.79|0
1631200390000|2021-09-09 15:13:10|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|5388.79|0
1631200400000|2021-09-09 15:13:20|5387.73|5387.73|5388.79|5388.79|5388.79|5388.79|5387.73|5387.73|0
1631200420000|2021-09-09 15:13:40|5389.15|5389.15|5388.79|5388.79|5389.15|5389.15|5388.79|5388.79|0
1631200430000|2021-09-09 15:13:50|5389.15|5389.15|5388.79|5388.79|5389.15|5389.15|5388.08|5388.08|0
1631200450000|2021-09-09 15:14:10|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1631200460000|2021-09-09 15:14:20|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|5388.21|0
1631200480000|2021-09-09 15:14:40|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5387.85|5387.85|0
1631200490000|2021-09-09 15:14:50|5388.91|5388.91|5388.56|5388.56|5388.91|5388.91|5388.56|5388.56|0
1631200500000|2021-09-09 15:15:00|5388.2|5388.2|5388.56|5388.56|5388.56|5388.56|5388.2|5388.2|0
1631200530000|2021-09-09 15:15:30|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|0
1631200540000|2021-09-09 15:15:40|5388.56|5388.56|5388.2|5388.2|5388.56|5388.56|5388.2|5388.2|0
1631200550000|2021-09-09 15:15:50|5388.91|5388.91|5388.56|5388.56|5388.91|5388.91|5388.2|5388.2|0
1631200570000|2021-09-09 15:16:10|5388.2|5388.2|5388.56|5388.56|5388.56|5388.56|5388.2|5388.2|0
1631200590000|2021-09-09 15:16:30|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|5388.2|0
1631200600000|2021-09-09 15:16:40|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.2|5388.2|0
1631200610000|2021-09-09 15:16:50|5388.91|5388.91|5388.2|5388.2|5388.91|5388.91|5387.85|5387.85|0
1631200630000|2021-09-09 15:17:10|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|5388.56|0
1631200640000|2021-09-09 15:17:20|5388.91|5388.91|5389.15|5389.15|5389.38|5389.38|5388.91|5388.91|0
1631200660000|2021-09-09 15:17:40|5388.79|5388.79|5388.79|5388.79|5389.15|5389.15|5388.79|5388.79|0
1631200670000|2021-09-09 15:17:50|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|5389.15|0
1631200680000|2021-09-09 15:18:00|5389.38|5389.38|5389.74|5389.74|5389.74|5389.74|5389.38|5389.38|0
1631200690000|2021-09-09 15:18:10|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|5389.62|0
1631200700000|2021-09-09 15:18:20|5389.27|5389.27|5388.91|5388.91|5389.27|5389.27|5388.91|5388.91|0
1631200720000|2021-09-09 15:18:40|5389.03|5389.03|5389.38|5389.38|5389.38|5389.38|5389.03|5389.03|0
1631200740000|2021-09-09 15:19:00|5389.74|5389.74|5388.67|5388.67|5389.74|5389.74|5388.67|5388.67|0
1631200760000|2021-09-09 15:19:20|5389.38|5389.38|5389.03|5389.03|5389.38|5389.38|5389.03|5389.03|0
1631200770000|2021-09-09 15:19:30|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|5388.91|0
1631200780000|2021-09-09 15:19:40|5389.27|5389.27|5388.79|5388.79|5389.27|5389.27|5388.79|5388.79|0
1631200790000|2021-09-09 15:19:50|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|5388.44|0
1631200800000|2021-09-09 15:20:00|5388.78|5388.78|5389.14|5389.14|5389.49|5389.49|5388.78|5388.78|0
1631200810000|2021-09-09 15:20:10|5388.9|5388.9|5388.54|5388.54|5388.9|5388.9|5388.54|5388.54|0
1631200820000|2021-09-09 15:20:20|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|0
1631200860000|2021-09-09 15:21:00|5389.25|5389.25|5388.54|5388.54|5389.25|5389.25|5387.83|5387.83|0
1631200880000|2021-09-09 15:21:20|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|0
1631200920000|2021-09-09 15:22:00|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|5389.25|0
1631200930000|2021-09-09 15:22:10|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|5389.53|0
1631200940000|2021-09-09 15:22:20|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|5389.19|0
1631200950000|2021-09-09 15:22:30|5388.84|5388.84|5388.72|5388.72|5388.84|5388.84|5388.72|5388.72|0
1631200960000|2021-09-09 15:22:40|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|5388.96|0
1631200980000|2021-09-09 15:23:00|5389.31|5389.31|5388.96|5388.96|5389.31|5389.31|5388.96|5388.96|0
1631200990000|2021-09-09 15:23:10|5389.2|5389.2|5389.55|5389.55|5389.55|5389.55|5389.2|5389.2|0
1631201000000|2021-09-09 15:23:20|5389.91|5389.91|5389.2|5389.2|5389.91|5389.91|5389.2|5389.2|0
1631201010000|2021-09-09 15:23:30|5389.08|5389.08|5389.42|5389.42|5389.42|5389.42|5389.08|5389.08|0
1631201030000|2021-09-09 15:23:50|5389.77|5389.77|5389.42|5389.42|5389.77|5389.77|5389.42|5389.42|0
1631201040000|2021-09-09 15:24:00|5389.77|5389.77|5389.77|5389.77|5389.77|5389.77|5389.77|5389.77|0
1631201070000|2021-09-09 15:24:30|5390.13|5390.13|5390.41|5390.41|5390.41|5390.41|5390.13|5390.13|0
1631201080000|2021-09-09 15:24:40|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|5390.07|0
1631201090000|2021-09-09 15:24:50|5389.71|5389.71|5389.36|5389.36|5389.71|5389.71|5389.36|5389.36|0
1631201100000|2021-09-09 15:25:00|5389.71|5389.71|5389.36|5389.36|5389.71|5389.71|5389.36|5389.36|0
1631201110000|2021-09-09 15:25:10|5389.71|5389.71|5389.76|5389.76|5390.4|5390.4|5389.71|5389.71|0
1631201120000|2021-09-09 15:25:20|5389.52|5389.52|5390.47|5390.47|5390.58|5390.58|5389.52|5389.52|0
1631201130000|2021-09-09 15:25:30|5390.11|5390.11|5389.77|5389.77|5390.11|5390.11|5389.77|5389.77|0
1631201140000|2021-09-09 15:25:40|5389.42|5389.42|5389.77|5389.77|5389.77|5389.77|5389.42|5389.42|0
1631201150000|2021-09-09 15:25:50|5389.65|5389.65|5390.72|5390.72|5390.72|5390.72|5389.65|5389.65|0
1631201160000|2021-09-09 15:26:00|5390.96|5390.96|5391.24|5391.24|5391.95|5391.95|5390.96|5390.96|0
1631201170000|2021-09-09 15:26:10|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|5391.59|0
1631201190000|2021-09-09 15:26:30|5391.95|5391.95|5392.3|5392.3|5392.3|5392.3|5391.95|5391.95|0
1631201200000|2021-09-09 15:26:40|5392.19|5392.19|5393.12|5393.12|5393.12|5393.12|5392.19|5392.19|0
1631201210000|2021-09-09 15:26:50|5392.41|5392.41|5392.77|5392.77|5392.77|5392.77|5392.41|5392.41|0
1631201220000|2021-09-09 15:27:00|5392.41|5392.41|5392.17|5392.17|5392.41|5392.41|5392.06|5392.06|0
1631201250000|2021-09-09 15:27:30|5391.82|5391.82|5391.82|5391.82|5391.82|5391.82|5391.46|5391.46|0
1631201260000|2021-09-09 15:27:40|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|5391.94|0
1631201270000|2021-09-09 15:27:50|5392.29|5392.29|5392.29|5392.29|5392.53|5392.53|5392.29|5392.29|0
1631201280000|2021-09-09 15:28:00|5391.94|5391.94|5391.94|5391.94|5392.65|5392.65|5391.58|5391.58|0
1631201320000|2021-09-09 15:28:40|5392.29|5392.29|5393.71|5393.71|5394.07|5394.07|5392.29|5392.29|0
1631201330000|2021-09-09 15:28:50|5393|5393|5392.29|5392.29|5393|5393|5391.94|5391.94|0
1631201340000|2021-09-09 15:29:00|5392.53|5392.53|5392.87|5392.87|5392.87|5392.87|5392.53|5392.53|0
1631201350000|2021-09-09 15:29:10|5393.22|5393.22|5392.87|5392.87|5393.22|5393.22|5392.87|5392.87|0
1631201360000|2021-09-09 15:29:20|5392.17|5392.17|5391.58|5391.58|5392.17|5392.17|5391.58|5391.58|0
1631201370000|2021-09-09 15:29:30|5391.82|5391.82|5391.59|5391.59|5392.3|5392.3|5391.58|5391.58|0
1631201380000|2021-09-09 15:29:40|5391.36|5391.36|5391.59|5391.59|5391.59|5391.59|5391.36|5391.36|0
1631201390000|2021-09-09 15:29:50|5391.31|5391.31|5391.9|5391.9|5391.9|5391.9|5391.31|5391.31|0
1631258100000|2021-09-10 07:15:00|5375.87|5375.87|5375.63|5375.63|5375.87|5375.87|5375.63|5375.63|0
1631258110000|2021-09-10 07:15:10|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|5376.7|0
1631258120000|2021-09-10 07:15:20|5377.04|5377.04|5376.12|5376.12|5377.04|5377.04|5376.12|5376.12|0
1631258130000|2021-09-10 07:15:30|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|5375.41|0
1631258150000|2021-09-10 07:15:50|5375.97|5375.97|5375.62|5375.62|5375.97|5375.97|5375.62|5375.62|0
1631258160000|2021-09-10 07:16:00|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|5375.38|0
1631258180000|2021-09-10 07:16:20|5375.02|5375.02|5375.49|5375.49|5375.96|5375.96|5375.02|5375.02|0
1631258190000|2021-09-10 07:16:30|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|5375.85|0
1631258220000|2021-09-10 07:17:00|5375.49|5375.49|5375.49|5375.49|5375.49|5375.49|5375.49|5375.49|0
1631258230000|2021-09-10 07:17:10|5375.14|5375.14|5375.85|5375.85|5375.85|5375.85|5375.14|5375.14|0
1631258280000|2021-09-10 07:18:00|5376.56|5376.56|5376.22|5376.22|5376.56|5376.56|5376.2|5376.2|0
1631258300000|2021-09-10 07:18:20|5375.86|5375.86|5376.69|5376.69|5376.69|5376.69|5375.86|5375.86|0
1631258310000|2021-09-10 07:18:30|5377.75|5377.75|5378.46|5378.46|5378.46|5378.46|5377.75|5377.75|0
1631258330000|2021-09-10 07:18:50|5379.17|5379.17|5378.82|5378.82|5379.17|5379.17|5378.82|5378.82|0
1631258340000|2021-09-10 07:19:00|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|5378.11|0
1631258350000|2021-09-10 07:19:10|5377.87|5377.87|5377.87|5377.87|5377.87|5377.87|5377.87|5377.87|0
1631258360000|2021-09-10 07:19:20|5378.94|5378.94|5377.52|5377.52|5378.94|5378.94|5377.52|5377.52|0
1631258370000|2021-09-10 07:19:30|5377.17|5377.17|5377.53|5377.53|5377.53|5377.53|5377.17|5377.17|0
1631258380000|2021-09-10 07:19:40|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|5377.29|0
1631258390000|2021-09-10 07:19:50|5376.94|5376.94|5376.94|5376.94|5377.29|5377.29|5376.94|5376.94|0
1631258400000|2021-09-10 07:20:00|5376.65|5376.65|5376.73|5376.73|5376.73|5376.73|5376.37|5376.37|0
1631258410000|2021-09-10 07:20:10|5376.97|5376.97|5378.79|5378.79|5378.79|5378.79|5376.97|5376.97|0
1631258450000|2021-09-10 07:20:50|5379.5|5379.5|5379.39|5379.39|5379.5|5379.5|5379.39|5379.39|0
1631258460000|2021-09-10 07:21:00|5379.74|5379.74|5379.03|5379.03|5379.74|5379.74|5379.03|5379.03|0
1631258490000|2021-09-10 07:21:30|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|0
1631258510000|2021-09-10 07:21:50|5379.4|5379.4|5380.11|5380.11|5380.11|5380.11|5379.4|5379.4|0
1631258520000|2021-09-10 07:22:00|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|0
1631258540000|2021-09-10 07:22:20|5381.17|5381.17|5381.73|5381.73|5383.38|5383.38|5381.17|5381.17|0
1631258550000|2021-09-10 07:22:30|5381.37|5381.37|5381.02|5381.02|5381.37|5381.37|5381.02|5381.02|0
1631258580000|2021-09-10 07:23:00|5381.37|5381.37|5381.02|5381.02|5381.37|5381.37|5381.02|5381.02|0
1631258590000|2021-09-10 07:23:10|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|5380.66|0
1631258670000|2021-09-10 07:24:30|5381|5381|5381|5381|5381|5381|5381|5381|0
1631258710000|2021-09-10 07:25:10|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|5382.07|0
1631258750000|2021-09-10 07:25:50|5381.71|5381.71|5381|5381|5381.71|5381.71|5381|5381|0
1631258760000|2021-09-10 07:26:00|5379.23|5379.23|5378.65|5378.65|5379.23|5379.23|5378.65|5378.65|0
1631258780000|2021-09-10 07:26:20|5377.58|5377.58|5378.29|5378.29|5378.29|5378.29|5377.58|5377.58|0
1631258790000|2021-09-10 07:26:30|5379|5379|5379.36|5379.36|5379.36|5379.36|5379|5379|0
1631258830000|2021-09-10 07:27:10|5380.42|5380.42|5380.07|5380.07|5380.42|5380.42|5380.07|5380.07|0
1631258850000|2021-09-10 07:27:30|5380.42|5380.42|5380.89|5380.89|5380.89|5380.89|5380.42|5380.42|0
1631258870000|2021-09-10 07:27:50|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|5380.54|0
1631258900000|2021-09-10 07:28:20|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|0
1631258930000|2021-09-10 07:28:50|5380.46|5380.46|5379.75|5379.75|5380.46|5380.46|5379.75|5379.75|0
1631258940000|2021-09-10 07:29:00|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|5379.4|0
1631258960000|2021-09-10 07:29:20|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|0
1631258970000|2021-09-10 07:29:30|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|5380.11|0
1631258980000|2021-09-10 07:29:40|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|5380.46|0
1631259000000|2021-09-10 07:30:00|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|0
1631259010000|2021-09-10 07:30:10|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|0
1631259030000|2021-09-10 07:30:30|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|0
1631259040000|2021-09-10 07:30:40|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|5381.05|0
1631259070000|2021-09-10 07:31:10|5380.34|5380.34|5379.59|5379.59|5380.34|5380.34|5379.59|5379.59|0
1631259080000|2021-09-10 07:31:20|5380.3|5380.3|5380.3|5380.3|5380.3|5380.3|5380.3|5380.3|0
1631259100000|2021-09-10 07:31:40|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|5379.59|0
1631259110000|2021-09-10 07:31:50|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1631259120000|2021-09-10 07:32:00|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|5379.19|0
1631259150000|2021-09-10 07:32:30|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|0
1631259180000|2021-09-10 07:33:00|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|5380.25|0
1631259190000|2021-09-10 07:33:10|5380.61|5380.61|5380.96|5380.96|5380.96|5380.96|5380.61|5380.61|0
1631259200000|2021-09-10 07:33:20|5381.32|5381.32|5381.67|5381.67|5381.67|5381.67|5381.32|5381.32|0
1631259220000|2021-09-10 07:33:40|5381.2|5381.2|5381.56|5381.56|5381.56|5381.56|5381.2|5381.2|0
1631259230000|2021-09-10 07:33:50|5381.91|5381.91|5382.62|5382.62|5382.62|5382.62|5381.91|5381.91|0
1631259240000|2021-09-10 07:34:00|5382.86|5382.86|5383.1|5383.1|5383.1|5383.1|5382.75|5382.75|0
1631259270000|2021-09-10 07:34:30|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|0
1631259280000|2021-09-10 07:34:40|5383.34|5383.34|5383.46|5383.46|5383.46|5383.46|5383.34|5383.34|0
1631259290000|2021-09-10 07:34:50|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|5383.1|0
1631259300000|2021-09-10 07:35:00|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|5383.46|0
1631259320000|2021-09-10 07:35:20|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|0
1631259340000|2021-09-10 07:35:40|5382.75|5382.75|5381.22|5381.22|5382.75|5382.75|5381.22|5381.22|0
1631259360000|2021-09-10 07:36:00|5381.58|5381.58|5381.22|5381.22|5381.58|5381.58|5381.22|5381.22|0
1631259370000|2021-09-10 07:36:10|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|5380.04|0
1631259400000|2021-09-10 07:36:40|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|5379.68|0
1631259440000|2021-09-10 07:37:20|5378.97|5378.97|5379.33|5379.33|5379.33|5379.33|5378.97|5378.97|0
1631259450000|2021-09-10 07:37:30|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|0
1631259460000|2021-09-10 07:37:40|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|0
1631259490000|2021-09-10 07:38:10|5379.68|5379.68|5379.33|5379.33|5379.68|5379.68|5379.33|5379.33|0
1631259500000|2021-09-10 07:38:20|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|0
1631259560000|2021-09-10 07:39:20|5378.69|5378.69|5378.81|5378.81|5378.81|5378.81|5378.69|5378.69|0
1631259590000|2021-09-10 07:39:50|5378.47|5378.47|5378.47|5378.47|5378.47|5378.47|5378.47|5378.47|0
1631259600000|2021-09-10 07:40:00|5377.4|5377.4|5375.62|5375.62|5377.4|5377.4|5375.62|5375.62|0
1631259660000|2021-09-10 07:41:00|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|5375.98|0
1631259720000|2021-09-10 07:42:00|5375.62|5375.62|5375.62|5375.62|5375.62|5375.62|5375.62|5375.62|0
1631259730000|2021-09-10 07:42:10|5375.51|5375.51|5375.86|5375.86|5375.86|5375.86|5375.51|5375.51|0
1631259770000|2021-09-10 07:42:50|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|5376.14|0
1631259810000|2021-09-10 07:43:30|5375.91|5375.91|5376.26|5376.26|5376.26|5376.26|5375.91|5375.91|0
1631259820000|2021-09-10 07:43:40|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|5376.94|0
1631259840000|2021-09-10 07:44:00|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|5377.3|0
1631259850000|2021-09-10 07:44:10|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|5377.88|0
1631259910000|2021-09-10 07:45:10|5377.53|5377.53|5377.88|5377.88|5377.88|5377.88|5377.53|5377.53|0
1631259920000|2021-09-10 07:45:20|5377.65|5377.65|5378|5378|5378|5378|5377.65|5377.65|0
1631259930000|2021-09-10 07:45:30|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|0
1631259980000|2021-09-10 07:46:20|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|0
1631259990000|2021-09-10 07:46:30|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|5379.07|0
1631260000000|2021-09-10 07:46:40|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|0
1631260020000|2021-09-10 07:47:00|5379.78|5379.78|5379.54|5379.54|5379.78|5379.78|5379.54|5379.54|0
1631260110000|2021-09-10 07:48:30|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|5378.83|0
1631260150000|2021-09-10 07:49:10|5378.59|5378.59|5377.91|5377.91|5378.59|5378.59|5377.91|5377.91|0
1631260160000|2021-09-10 07:49:20|5377.55|5377.55|5377.63|5377.63|5377.91|5377.91|5377.55|5377.55|0
1631260180000|2021-09-10 07:49:40|5377.39|5377.39|5377.75|5377.75|5377.75|5377.75|5377.39|5377.39|0
1631260190000|2021-09-10 07:49:50|5378.46|5378.46|5378.81|5378.81|5378.81|5378.81|5378.46|5378.46|0
1631260200000|2021-09-10 07:50:00|5378.46|5378.46|5377.75|5377.75|5378.46|5378.46|5377.75|5377.75|0
1631260220000|2021-09-10 07:50:20|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|5378.1|0
1631260230000|2021-09-10 07:50:30|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|5377.82|0
1631260260000|2021-09-10 07:51:00|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|5377.11|0
1631260280000|2021-09-10 07:51:20|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|5377.47|0
1631260330000|2021-09-10 07:52:10|5376.99|5376.99|5376.63|5376.63|5376.99|5376.99|5376.63|5376.63|0
1631260340000|2021-09-10 07:52:20|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|5376.99|0
1631260370000|2021-09-10 07:52:50|5376.51|5376.51|5375.12|5375.12|5376.51|5376.51|5375.12|5375.12|0
1631260390000|2021-09-10 07:53:10|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|5374.05|0
1631260400000|2021-09-10 07:53:20|5374.41|5374.41|5374.76|5374.76|5374.76|5374.76|5374.41|5374.41|0
1631260410000|2021-09-10 07:53:30|5374.18|5374.18|5373.82|5373.82|5374.18|5374.18|5373.82|5373.82|0
1631260420000|2021-09-10 07:53:40|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|5373.58|0
1631260440000|2021-09-10 07:54:00|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|5373.24|0
1631260470000|2021-09-10 07:54:30|5372.53|5372.53|5372.89|5372.89|5372.89|5372.89|5372.53|5372.53|0
1631260490000|2021-09-10 07:54:50|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|5373.13|0
1631260510000|2021-09-10 07:55:10|5372.89|5372.89|5372.89|5372.89|5372.89|5372.89|5372.89|5372.89|0
1631260570000|2021-09-10 07:56:10|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|5373.6|0
1631260580000|2021-09-10 07:56:20|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|5373.84|0
1631260590000|2021-09-10 07:56:30|5374.19|5374.19|5374.19|5374.19|5374.19|5374.19|5374.19|5374.19|0
1631260600000|2021-09-10 07:56:40|5374.55|5374.55|5374.55|5374.55|5374.55|5374.55|5374.55|5374.55|0
1631260620000|2021-09-10 07:57:00|5374.9|5374.9|5374.55|5374.55|5374.9|5374.9|5374.55|5374.55|0
1631260680000|2021-09-10 07:58:00|5374.19|5374.19|5374.53|5374.53|5374.53|5374.53|5374.19|5374.19|0
1631260700000|2021-09-10 07:58:20|5375.24|5375.24|5375.24|5375.24|5375.24|5375.24|5375.24|5375.24|0
1631260820000|2021-09-10 08:00:20|5374.89|5374.89|5374.53|5374.53|5374.89|5374.89|5374.53|5374.53|0
1631260830000|2021-09-10 08:00:30|5374.77|5374.77|5375.13|5375.13|5375.13|5375.13|5374.77|5374.77|0
1631260890000|2021-09-10 08:01:30|5374.77|5374.77|5374.42|5374.42|5374.77|5374.77|5374.42|5374.42|0
1631260900000|2021-09-10 08:01:40|5374.76|5374.76|5375.35|5375.35|5375.35|5375.35|5374.76|5374.76|0
1631260920000|2021-09-10 08:02:00|5375|5375|5375|5375|5375|5375|5375|5375|0
1631260930000|2021-09-10 08:02:10|5374.66|5374.66|5374.66|5374.66|5374.66|5374.66|5374.66|5374.66|0
1631260940000|2021-09-10 08:02:20|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|5374.3|0
1631261100000|2021-09-10 08:05:00|5375.01|5375.01|5374.66|5374.66|5375.01|5375.01|5374.66|5374.66|0
1631261110000|2021-09-10 08:05:10|5374.3|5374.3|5374.02|5374.02|5374.3|5374.3|5374.02|5374.02|0
1631261120000|2021-09-10 08:05:20|5373.68|5373.68|5373.2|5373.2|5373.68|5373.68|5373.2|5373.2|0
1631261130000|2021-09-10 08:05:30|5373.56|5373.56|5373.91|5373.91|5373.91|5373.91|5373.56|5373.56|0
1631261170000|2021-09-10 08:06:10|5374.27|5374.27|5374.27|5374.27|5374.27|5374.27|5374.27|5374.27|0
1631261190000|2021-09-10 08:06:30|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|0
1631261220000|2021-09-10 08:07:00|5374.98|5374.98|5374.27|5374.27|5374.98|5374.98|5374.27|5374.27|0
1631261230000|2021-09-10 08:07:10|5373.91|5373.91|5373.91|5373.91|5373.91|5373.91|5373.56|5373.56|0
1631261240000|2021-09-10 08:07:20|5374.27|5374.27|5374.27|5374.27|5374.62|5374.62|5374.27|5374.27|0
1631261290000|2021-09-10 08:08:10|5373.91|5373.91|5373.91|5373.91|5373.91|5373.91|5373.56|5373.56|0
1631261320000|2021-09-10 08:08:40|5374.15|5374.15|5374.98|5374.98|5375.33|5375.33|5374.15|5374.15|0
1631261330000|2021-09-10 08:08:50|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|5374.62|0
1631261350000|2021-09-10 08:09:10|5373.91|5373.91|5373.91|5373.91|5373.91|5373.91|5373.91|5373.91|0
1631261380000|2021-09-10 08:09:40|5373.67|5373.67|5372.99|5372.99|5373.67|5373.67|5372.99|5372.99|0
1631261400000|2021-09-10 08:10:00|5371.93|5371.93|5372.64|5372.64|5372.64|5372.64|5371.93|5371.93|0
1631261420000|2021-09-10 08:10:20|5372.4|5372.4|5372.65|5372.65|5372.65|5372.65|5372.06|5372.06|0
1631261440000|2021-09-10 08:10:40|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|5372.29|0
1631261450000|2021-09-10 08:10:50|5373.36|5373.36|5373|5373|5373.36|5373.36|5373|5373|0
1631261460000|2021-09-10 08:11:00|5372.65|5372.65|5372.65|5372.65|5372.65|5372.65|5372.65|5372.65|0
1631261480000|2021-09-10 08:11:20|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|5372.41|0
1631261530000|2021-09-10 08:12:10|5372.65|5372.65|5372.65|5372.65|5372.65|5372.65|5372.65|5372.65|0
1631261540000|2021-09-10 08:12:20|5372.3|5372.3|5372.65|5372.65|5372.65|5372.65|5372.3|5372.3|0
1631261720000|2021-09-10 08:15:20|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|0
1631261750000|2021-09-10 08:15:50|5372.65|5372.65|5372.65|5372.65|5373.01|5373.01|5372.65|5372.65|0
1631261760000|2021-09-10 08:16:00|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|5373.01|0
1631261810000|2021-09-10 08:16:50|5373.36|5373.36|5375.5|5375.5|5375.5|5375.5|5373.36|5373.36|0
1631261820000|2021-09-10 08:17:00|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|5375.78|0
1631261840000|2021-09-10 08:17:20|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|5376.06|0
1631261860000|2021-09-10 08:17:40|5378.06|5378.06|5378.13|5378.13|5378.41|5378.41|5378.06|5378.06|0
1631261880000|2021-09-10 08:18:00|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1631261920000|2021-09-10 08:18:40|5377.44|5377.44|5377.44|5377.44|5377.44|5377.44|5377.44|5377.44|0
1631261930000|2021-09-10 08:18:50|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1631261940000|2021-09-10 08:19:00|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|0
1631261970000|2021-09-10 08:19:30|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1631261980000|2021-09-10 08:19:40|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|5378.15|0
1631262010000|2021-09-10 08:20:10|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|5377.79|0
1631262020000|2021-09-10 08:20:20|5377.44|5377.44|5377.44|5377.44|5377.44|5377.44|5377.44|5377.44|0
1631262050000|2021-09-10 08:20:50|5378.15|5378.15|5378.83|5378.83|5378.83|5378.83|5378.15|5378.15|0
1631262070000|2021-09-10 08:21:10|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|5379.31|0
1631262080000|2021-09-10 08:21:20|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|5379.66|0
1631262110000|2021-09-10 08:21:50|5380|5380|5380|5380|5380|5380|5380|5380|0
1631262120000|2021-09-10 08:22:00|5380.71|5380.71|5380.71|5380.71|5381.06|5381.06|5380.71|5380.71|0
1631262130000|2021-09-10 08:22:10|5380|5380|5379.29|5379.29|5380|5380|5379.29|5379.29|0
1631262140000|2021-09-10 08:22:20|5379.05|5379.05|5378.93|5378.93|5379.05|5379.05|5378.93|5378.93|0
1631262150000|2021-09-10 08:22:30|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|5379.29|0
1631262170000|2021-09-10 08:22:50|5378.58|5378.58|5378.58|5378.58|5378.58|5378.58|5377.87|5377.87|0
1631262280000|2021-09-10 08:24:40|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|5378.69|0
1631262300000|2021-09-10 08:25:00|5378.34|5378.34|5377.63|5377.63|5378.34|5378.34|5377.63|5377.63|0
1631262310000|2021-09-10 08:25:10|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|5377.98|0
1631262380000|2021-09-10 08:26:20|5377.75|5377.75|5377.75|5377.75|5377.75|5377.75|5377.75|5377.75|0
1631262390000|2021-09-10 08:26:30|5377.39|5377.39|5375.51|5375.51|5377.39|5377.39|5375.51|5375.51|0
1631262400000|2021-09-10 08:26:40|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|0
1631262440000|2021-09-10 08:27:20|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1631262460000|2021-09-10 08:27:40|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|5376.6|0
1631262490000|2021-09-10 08:28:10|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1631262620000|2021-09-10 08:30:20|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1631262630000|2021-09-10 08:30:30|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|5376.25|0
1631262640000|2021-09-10 08:30:40|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|5375.89|0
1631262650000|2021-09-10 08:30:50|5375.54|5375.54|5375.54|5375.54|5375.54|5375.54|5375.54|5375.54|0
1631262690000|2021-09-10 08:31:30|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|5374.83|0
1631262700000|2021-09-10 08:31:40|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|5374.36|0
1631262710000|2021-09-10 08:31:50|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|0
1631262750000|2021-09-10 08:32:30|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1631262770000|2021-09-10 08:32:50|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|5374.59|0
1631262800000|2021-09-10 08:33:20|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|5374.95|0
1631262890000|2021-09-10 08:34:50|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1631262900000|2021-09-10 08:35:00|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|5375.94|0
1631262940000|2021-09-10 08:35:40|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|0
1631262950000|2021-09-10 08:35:50|5374.87|5374.87|5375.58|5375.58|5375.58|5375.58|5374.87|5374.87|0
1631262980000|2021-09-10 08:36:20|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1631263010000|2021-09-10 08:36:50|5374.87|5374.87|5374.4|5374.4|5374.87|5374.87|5374.4|5374.4|0
1631263020000|2021-09-10 08:37:00|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|5374.75|0
1631263070000|2021-09-10 08:37:50|5375.46|5375.46|5375.92|5375.92|5375.92|5375.92|5375.46|5375.46|0
1631263080000|2021-09-10 08:38:00|5376.27|5376.27|5377.91|5377.91|5377.91|5377.91|5376.27|5376.27|0
1631263090000|2021-09-10 08:38:10|5378.26|5378.26|5378.26|5378.26|5378.26|5378.26|5378.26|5378.26|0
1631263100000|2021-09-10 08:38:20|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|5378.62|0
1631263110000|2021-09-10 08:38:30|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|5378.97|0
1631263120000|2021-09-10 08:38:40|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|5379.33|0
1631263140000|2021-09-10 08:39:00|5379.68|5379.68|5379.33|5379.33|5379.68|5379.68|5379.33|5379.33|0
1631263150000|2021-09-10 08:39:10|5379.68|5379.68|5380.04|5380.04|5380.04|5380.04|5379.68|5379.68|0
1631263170000|2021-09-10 08:39:30|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|5380.75|0
1631263190000|2021-09-10 08:39:50|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|0
1631263210000|2021-09-10 08:40:10|5379.96|5379.96|5380.32|5380.32|5380.32|5380.32|5379.96|5379.96|0
1631263230000|2021-09-10 08:40:30|5381.03|5381.03|5381.38|5381.38|5381.38|5381.38|5381.03|5381.03|0
1631263240000|2021-09-10 08:40:40|5381.74|5381.74|5382.08|5382.08|5382.08|5382.08|5381.74|5381.74|0
1631263280000|2021-09-10 08:41:20|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|5381.72|0
1631263290000|2021-09-10 08:41:30|5381.38|5381.38|5381.38|5381.38|5381.38|5381.38|5381.38|5381.38|0
1631263300000|2021-09-10 08:41:40|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|5381.03|0
1631263390000|2021-09-10 08:43:10|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|5380.67|0
1631263400000|2021-09-10 08:43:20|5380.91|5380.91|5381.14|5381.14|5381.49|5381.49|5380.91|5380.91|0
1631263410000|2021-09-10 08:43:30|5381.62|5381.62|5381.97|5381.97|5381.97|5381.97|5381.62|5381.62|0
1631263440000|2021-09-10 08:44:00|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|5381.26|0
1631263500000|2021-09-10 08:45:00|5381.6|5381.6|5382.31|5382.31|5382.31|5382.31|5381.6|5381.6|0
1631263510000|2021-09-10 08:45:10|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|0
1631263570000|2021-09-10 08:46:10|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1631263630000|2021-09-10 08:47:10|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|5381.84|0
1631263640000|2021-09-10 08:47:20|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|5381.49|0
1631263660000|2021-09-10 08:47:40|5381.02|5381.02|5380.78|5380.78|5381.02|5381.02|5380.78|5380.78|0
1631263680000|2021-09-10 08:48:00|5381.02|5381.02|5381.02|5381.02|5381.02|5381.02|5381.02|5381.02|0
1631263690000|2021-09-10 08:48:10|5381.97|5381.97|5382.61|5382.61|5382.61|5382.61|5381.97|5381.97|0
1631263700000|2021-09-10 08:48:20|5382.95|5382.95|5382.59|5382.59|5382.95|5382.95|5382.59|5382.59|0
1631263720000|2021-09-10 08:48:40|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|5382.71|0
1631263730000|2021-09-10 08:48:50|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|5382.99|0
1631263780000|2021-09-10 08:49:40|5383.47|5383.47|5384.18|5384.18|5384.18|5384.18|5383.47|5383.47|0
1631263800000|2021-09-10 08:50:00|5384.53|5384.53|5384.18|5384.18|5384.53|5384.53|5384.18|5384.18|0
1631263810000|2021-09-10 08:50:10|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|0
1631263850000|2021-09-10 08:50:50|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|0
1631263940000|2021-09-10 08:52:20|5384.3|5384.3|5384.65|5384.65|5385.01|5385.01|5384.3|5384.3|0
1631263980000|2021-09-10 08:53:00|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|5384.3|0
1631264000000|2021-09-10 08:53:20|5384.65|5384.65|5384.3|5384.3|5384.65|5384.65|5384.3|5384.3|0
1631264040000|2021-09-10 08:54:00|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|5383.94|0
1631264070000|2021-09-10 08:54:30|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|0
1631264090000|2021-09-10 08:54:50|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|5383.59|0
1631264160000|2021-09-10 08:56:00|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|5383.23|0
1631264170000|2021-09-10 08:56:10|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|5383.47|0
1631264220000|2021-09-10 08:57:00|5383.71|5383.71|5383.35|5383.35|5383.71|5383.71|5383.35|5383.35|0
1631264230000|2021-09-10 08:57:10|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|5383.12|0
1631264260000|2021-09-10 08:57:40|5383.47|5383.47|5383.83|5383.83|5383.83|5383.83|5383.47|5383.47|0
1631264330000|2021-09-10 08:58:50|5383.47|5383.47|5382.41|5382.41|5383.47|5383.47|5382.41|5382.41|0
1631264340000|2021-09-10 08:59:00|5382.17|5382.17|5382.17|5382.17|5382.17|5382.17|5382.17|5382.17|0
1631264370000|2021-09-10 08:59:30|5381.46|5381.46|5381.1|5381.1|5381.46|5381.46|5381.1|5381.1|0
1631264390000|2021-09-10 08:59:50|5380.99|5380.99|5380.87|5380.87|5380.99|5380.99|5380.87|5380.87|0
1631264430000|2021-09-10 09:00:30|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|0
1631264460000|2021-09-10 09:01:00|5379.88|5379.88|5379.76|5379.76|5379.88|5379.88|5379.76|5379.76|0
1631264490000|2021-09-10 09:01:30|5379.64|5379.64|5379.88|5379.88|5379.88|5379.88|5379.53|5379.53|0
1631264540000|2021-09-10 09:02:20|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|5379.54|0
1631264590000|2021-09-10 09:03:10|5379.06|5379.06|5379.19|5379.19|5379.3|5379.3|5379.06|5379.06|0
1631264600000|2021-09-10 09:03:20|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|0
1631264610000|2021-09-10 09:03:30|5380.02|5380.02|5381.44|5381.44|5381.79|5381.79|5380.02|5380.02|0
1631264630000|2021-09-10 09:03:50|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|5381.2|0
1631264640000|2021-09-10 09:04:00|5381.08|5381.08|5380.96|5380.96|5381.08|5381.08|5380.96|5380.96|0
1631264650000|2021-09-10 09:04:10|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|5381.32|0
1631264690000|2021-09-10 09:04:50|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|5381.67|0
1631264760000|2021-09-10 09:06:00|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|5382.03|0
1631264830000|2021-09-10 09:07:10|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|5381.91|0
1631264840000|2021-09-10 09:07:20|5381.55|5381.55|5381.55|5381.55|5381.55|5381.55|5381.55|5381.55|0
1631264850000|2021-09-10 09:07:30|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|5381.44|0
1631264880000|2021-09-10 09:08:00|5382.15|5382.15|5381.79|5381.79|5382.15|5382.15|5381.79|5381.79|0
1631264890000|2021-09-10 09:08:10|5382.07|5382.07|5381.36|5381.36|5382.07|5382.07|5381.36|5381.36|0
1631264920000|2021-09-10 09:08:40|5381.64|5381.64|5381.64|5381.64|5381.64|5381.64|5381.64|5381.64|0
1631264930000|2021-09-10 09:08:50|5381.53|5381.53|5381.29|5381.29|5381.53|5381.53|5381.29|5381.29|0
1631264940000|2021-09-10 09:09:00|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|5381.17|0
1631264960000|2021-09-10 09:09:20|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|0
1631264990000|2021-09-10 09:09:50|5381.17|5381.17|5381.06|5381.06|5381.17|5381.17|5380.82|5380.82|0
1631265000000|2021-09-10 09:10:00|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|5381.41|0
1631265020000|2021-09-10 09:10:20|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|5381.75|0
1631265030000|2021-09-10 09:10:30|5381.41|5381.41|5380.46|5380.46|5381.41|5381.41|5380.46|5380.46|0
1631265050000|2021-09-10 09:10:50|5380.82|5380.82|5380.58|5380.58|5380.82|5380.82|5380.58|5380.58|0
1631265080000|2021-09-10 09:11:20|5380.34|5380.34|5380.11|5380.11|5380.34|5380.34|5380.11|5380.11|0
1631265090000|2021-09-10 09:11:30|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|0
1631265120000|2021-09-10 09:12:00|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|0
1631265130000|2021-09-10 09:12:10|5380.22|5380.22|5380.22|5380.22|5380.22|5380.22|5380.22|5380.22|0
1631265160000|2021-09-10 09:12:40|5379.87|5379.87|5379.75|5379.75|5379.87|5379.87|5379.75|5379.75|0
1631265170000|2021-09-10 09:12:50|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|5379.63|0
1631265310000|2021-09-10 09:15:10|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1631265320000|2021-09-10 09:15:20|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|5379.87|0
1631265360000|2021-09-10 09:16:00|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1631265380000|2021-09-10 09:16:20|5379.16|5379.16|5379.04|5379.04|5379.16|5379.16|5378.81|5378.81|0
1631265400000|2021-09-10 09:16:40|5378.69|5378.69|5378.24|5378.24|5378.69|5378.69|5378.01|5378.01|0
1631265410000|2021-09-10 09:16:50|5377.18|5377.18|5377.18|5377.18|5377.18|5377.18|5377.18|5377.18|0
1631265550000|2021-09-10 09:19:10|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|0
1631265570000|2021-09-10 09:19:30|5376.35|5376.35|5375.87|5375.87|5376.35|5376.35|5375.87|5375.87|0
1631265580000|2021-09-10 09:19:40|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|5376.23|0
1631265660000|2021-09-10 09:21:00|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|5375.87|0
1631265720000|2021-09-10 09:22:00|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|5375.63|0
1631265750000|2021-09-10 09:22:30|5375.52|5375.52|5375.4|5375.4|5375.52|5375.52|5375.4|5375.4|0
1631265770000|2021-09-10 09:22:50|5375.04|5375.04|5375.04|5375.04|5375.04|5375.04|5375.04|5375.04|0
1631265780000|2021-09-10 09:23:00|5374.69|5374.69|5375.4|5375.4|5375.4|5375.4|5374.69|5374.69|0
1631265800000|2021-09-10 09:23:20|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|5375.75|0
1631265820000|2021-09-10 09:23:40|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|5375.4|0
1631265880000|2021-09-10 09:24:40|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|5375.05|0
1631265940000|2021-09-10 09:25:40|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|5375.76|0
1631266000000|2021-09-10 09:26:40|5375.42|5375.42|5375.81|5375.81|5375.81|5375.81|5375.42|5375.42|0
1631266020000|2021-09-10 09:27:00|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.46|5375.46|0
1631266050000|2021-09-10 09:27:30|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|5375.34|0
1631266080000|2021-09-10 09:28:00|5375.23|5375.23|5374.87|5374.87|5375.23|5375.23|5374.87|5374.87|0
1631266170000|2021-09-10 09:29:30|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|5375.23|0
1631266180000|2021-09-10 09:29:40|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|5375.58|0
1631266190000|2021-09-10 09:29:50|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|5375.92|0
1631266200000|2021-09-10 09:30:00|5376.63|5376.63|5376.63|5376.63|5376.99|5376.99|5376.63|5376.63|0
1631266210000|2021-09-10 09:30:10|5376.4|5376.4|5376.75|5376.75|5376.75|5376.75|5376.4|5376.4|0
1631266230000|2021-09-10 09:30:30|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|5376.4|0
1631266260000|2021-09-10 09:31:00|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|5376.04|0
1631266270000|2021-09-10 09:31:10|5376.75|5376.75|5377.23|5377.23|5377.23|5377.23|5376.75|5376.75|0
1631266290000|2021-09-10 09:31:30|5377.58|5377.58|5377.58|5377.58|5377.58|5377.58|5377.58|5377.58|0
1631266300000|2021-09-10 09:31:40|5377.94|5377.94|5378.29|5378.29|5378.29|5378.29|5377.94|5377.94|0
1631266320000|2021-09-10 09:32:00|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1631266380000|2021-09-10 09:33:00|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|5378.29|0
1631266390000|2021-09-10 09:33:10|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|5378.17|0
1631266420000|2021-09-10 09:33:40|5377.82|5377.82|5377.23|5377.23|5377.82|5377.82|5377.23|5377.23|0
1631266430000|2021-09-10 09:33:50|5377.58|5377.58|5377.82|5377.82|5377.82|5377.82|5377.58|5377.58|0
1631266450000|2021-09-10 09:34:10|5378.06|5378.06|5378.42|5378.42|5378.42|5378.42|5378.06|5378.06|0
1631266460000|2021-09-10 09:34:20|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|0
1631266470000|2021-09-10 09:34:30|5378.49|5378.49|5378.49|5378.49|5378.49|5378.49|5378.49|5378.49|0
1631266490000|2021-09-10 09:34:50|5378.26|5378.26|5378.26|5378.26|5378.26|5378.26|5378.26|5378.26|0
1631266530000|2021-09-10 09:35:30|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|0
1631266560000|2021-09-10 09:36:00|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|5378.94|0
1631266570000|2021-09-10 09:36:10|5379.46|5379.46|5380.04|5380.04|5380.04|5380.04|5379.46|5379.46|0
1631266600000|2021-09-10 09:36:40|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|5379.8|0
1631266610000|2021-09-10 09:36:50|5379.56|5379.56|5378.07|5378.07|5379.56|5379.56|5378.07|5378.07|0
1631266620000|2021-09-10 09:37:00|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|0
1631266630000|2021-09-10 09:37:10|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|5377.36|0
1631266640000|2021-09-10 09:37:20|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|5377.12|0
1631266660000|2021-09-10 09:37:40|5377|5377|5377|5377|5377|5377|5377|5377|0
1631266680000|2021-09-10 09:38:00|5377.36|5377.36|5377|5377|5377.36|5377.36|5377|5377|0
1631266700000|2021-09-10 09:38:20|5376.89|5376.89|5376.89|5376.89|5376.89|5376.89|5376.89|5376.89|0
1631266800000|2021-09-10 09:40:00|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|0
1631266830000|2021-09-10 09:40:30|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|0
1631266840000|2021-09-10 09:40:40|5376.42|5376.42|5376.78|5376.78|5376.78|5376.78|5376.42|5376.42|0
1631266860000|2021-09-10 09:41:00|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|5377.01|0
1631266960000|2021-09-10 09:42:40|5377.25|5377.25|5376.19|5376.19|5377.25|5377.25|5376.19|5376.19|0
1631266970000|2021-09-10 09:42:50|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|5376.54|0
1631266990000|2021-09-10 09:43:10|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|5376.19|0
1631267030000|2021-09-10 09:43:50|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|5376.42|0
1631267050000|2021-09-10 09:44:10|5376.78|5376.78|5377.36|5377.36|5377.36|5377.36|5376.78|5376.78|0
1631267080000|2021-09-10 09:44:40|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|5377.71|0
1631267100000|2021-09-10 09:45:00|5377.95|5377.95|5378.07|5378.07|5378.07|5378.07|5377.95|5377.95|0
1631267110000|2021-09-10 09:45:10|5378.42|5378.42|5379.13|5379.13|5379.13|5379.13|5378.42|5378.42|0
1631267150000|2021-09-10 09:45:50|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|0
1631267160000|2021-09-10 09:46:00|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|5379.84|0
1631267180000|2021-09-10 09:46:20|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|5379.49|0
1631267210000|2021-09-10 09:46:50|5379.72|5379.72|5379.72|5379.72|5379.72|5379.72|5379.72|5379.72|0
1631267220000|2021-09-10 09:47:00|5379.37|5379.37|5379.37|5379.37|5379.37|5379.37|5379.37|5379.37|0
1631267290000|2021-09-10 09:48:10|5379.01|5379.01|5378.42|5378.42|5379.01|5379.01|5378.42|5378.42|0
1631267310000|2021-09-10 09:48:30|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|5378.3|0
1631267400000|2021-09-10 09:50:00|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|5378.42|0
1631267410000|2021-09-10 09:50:10|5378.77|5378.77|5378.42|5378.42|5378.77|5378.77|5378.42|5378.42|0
1631267440000|2021-09-10 09:50:40|5378.06|5378.06|5378.06|5378.06|5378.06|5378.06|5378.06|5378.06|0
1631267490000|2021-09-10 09:51:30|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1631267540000|2021-09-10 09:52:20|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1631267550000|2021-09-10 09:52:30|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|5377.95|0
1631267580000|2021-09-10 09:53:00|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|5377.59|0
1631267620000|2021-09-10 09:53:40|5378.66|5378.66|5378.66|5378.66|5378.66|5378.66|5378.66|5378.66|0
1631267640000|2021-09-10 09:54:00|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|5379.01|0
1631267660000|2021-09-10 09:54:20|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|0
1631267690000|2021-09-10 09:54:50|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|0
1631267700000|2021-09-10 09:55:00|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|5379.48|0
1631267720000|2021-09-10 09:55:20|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|5379.25|0
1631267730000|2021-09-10 09:55:30|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|5379.13|0
1631267740000|2021-09-10 09:55:40|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|5378.77|0
1631267770000|2021-09-10 09:56:10|5379.13|5379.13|5379.84|5379.84|5379.84|5379.84|5379.13|5379.13|0
1631267800000|2021-09-10 09:56:40|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|5379.96|0
1631267810000|2021-09-10 09:56:50|5379.84|5379.84|5380.07|5380.07|5380.07|5380.07|5379.84|5379.84|0
1631267840000|2021-09-10 09:57:20|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|5380.43|0
1631267850000|2021-09-10 09:57:30|5380.07|5380.07|5380.07|5380.07|5380.07|5380.07|5380.07|5380.07|0
1631267900000|2021-09-10 09:58:20|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|5380.31|0
1631267940000|2021-09-10 09:59:00|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|5379.6|0
1631267950000|2021-09-10 09:59:10|5379.72|5379.72|5379.84|5379.84|5379.84|5379.84|5379.72|5379.72|0
1631267960000|2021-09-10 09:59:20|5380.12|5380.12|5380.12|5380.12|5380.12|5380.12|5380.12|5380.12|0
1631268090000|2021-09-10 10:01:30|5380.46|5380.46|5380.1|5380.1|5380.46|5380.46|5380.1|5380.1|0
1631268120000|2021-09-10 10:02:00|5380.22|5380.22|5380.34|5380.34|5380.34|5380.34|5380.22|5380.22|0
1631268170000|2021-09-10 10:02:50|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|5379.98|0
1631268200000|2021-09-10 10:03:20|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|0
1631268270000|2021-09-10 10:04:30|5379.98|5379.98|5379.63|5379.63|5379.98|5379.98|5379.63|5379.63|0
1631268320000|2021-09-10 10:05:20|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|5380.34|0
1631268360000|2021-09-10 10:06:00|5380.1|5380.1|5379.16|5379.16|5380.1|5380.1|5379.16|5379.16|0
1631268500000|2021-09-10 10:08:20|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|5379.51|0
1631268520000|2021-09-10 10:08:40|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|5379.75|0
1631268560000|2021-09-10 10:09:20|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|5379.52|0
1631268590000|2021-09-10 10:09:50|5379.87|5379.87|5380.11|5380.11|5380.11|5380.11|5379.87|5379.87|0
1631268600000|2021-09-10 10:10:00|5380.47|5380.47|5381.06|5381.06|5381.06|5381.06|5380.47|5380.47|0
1631268610000|2021-09-10 10:10:10|5381.42|5381.42|5381.42|5381.42|5381.42|5381.42|5381.42|5381.42|0
1631268650000|2021-09-10 10:10:50|5381.18|5381.18|5381.18|5381.18|5381.18|5381.18|5381.18|5381.18|0
1631268660000|2021-09-10 10:11:00|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|5380.82|0
1631268670000|2021-09-10 10:11:10|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|0
1631268790000|2021-09-10 10:13:10|5380.35|5380.35|5380.11|5380.11|5380.35|5380.35|5380.11|5380.11|0
1631268800000|2021-09-10 10:13:20|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|0
1631268840000|2021-09-10 10:14:00|5380|5380|5379.4|5379.4|5380|5380|5379.4|5379.4|0
1631268850000|2021-09-10 10:14:10|5379.29|5379.29|5378.59|5378.59|5379.29|5379.29|5378.59|5378.59|0
1631268940000|2021-09-10 10:15:40|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|5378.95|0
1631268960000|2021-09-10 10:16:00|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|5378.24|0
1631268970000|2021-09-10 10:16:10|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|5378.59|0
1631268980000|2021-09-10 10:16:20|5378.47|5378.47|5378.36|5378.36|5378.47|5378.47|5378.36|5378.36|0
1631269100000|2021-09-10 10:18:20|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|5378.71|0
1631269120000|2021-09-10 10:18:40|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|5378.36|0
1631269130000|2021-09-10 10:18:50|5378|5378|5378.71|5378.71|5378.71|5378.71|5378|5378|0
1631269140000|2021-09-10 10:19:00|5378.95|5378.95|5379.06|5379.06|5379.06|5379.06|5378.95|5378.95|0
1631269160000|2021-09-10 10:19:20|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|0
1631269180000|2021-09-10 10:19:40|5379.23|5379.23|5379.46|5379.46|5379.46|5379.46|5379.23|5379.23|0
1631269190000|2021-09-10 10:19:50|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|5379.34|0
1631269220000|2021-09-10 10:20:20|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|5379.58|0
1631269250000|2021-09-10 10:20:50|5379.34|5379.34|5378.99|5378.99|5379.34|5379.34|5378.99|5378.99|0
1631269290000|2021-09-10 10:21:30|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|5378.87|0
1631269310000|2021-09-10 10:21:50|5378.99|5378.99|5378.99|5378.99|5378.99|5378.99|5378.99|5378.99|0
1631269330000|2021-09-10 10:22:10|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|0
1631269340000|2021-09-10 10:22:20|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|5379.46|0
1631269360000|2021-09-10 10:22:40|5379.35|5379.35|5379.35|5379.35|5379.35|5379.35|5379.23|5379.23|0
1631269380000|2021-09-10 10:23:00|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|5379.7|0
1631269390000|2021-09-10 10:23:10|5379.82|5379.82|5379.94|5379.94|5379.94|5379.94|5379.82|5379.82|0
1631269460000|2021-09-10 10:24:20|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|5380.05|0
1631269490000|2021-09-10 10:24:50|5380.41|5380.41|5380.65|5380.65|5380.65|5380.65|5380.41|5380.41|0
1631269500000|2021-09-10 10:25:00|5381|5381|5381|5381|5381|5381|5381|5381|0
1631269510000|2021-09-10 10:25:10|5381.36|5381.36|5382.04|5382.04|5382.04|5382.04|5381.36|5381.36|0
1631269530000|2021-09-10 10:25:30|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|0
1631269540000|2021-09-10 10:25:40|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|5382.75|0
1631269550000|2021-09-10 10:25:50|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|5382.87|0
1631269570000|2021-09-10 10:26:10|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|5382.51|0
1631269610000|2021-09-10 10:26:50|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|5382.39|0
1631269620000|2021-09-10 10:27:00|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|0
1631269630000|2021-09-10 10:27:10|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|0
1631269640000|2021-09-10 10:27:20|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|0
1631269700000|2021-09-10 10:28:20|5381.69|5381.69|5381.69|5381.69|5381.69|5381.69|5381.69|5381.69|0
1631269750000|2021-09-10 10:29:10|5381.93|5381.93|5381.22|5381.22|5381.93|5381.93|5381.22|5381.22|0
1631269780000|2021-09-10 10:29:40|5381.45|5381.45|5381.69|5381.69|5381.69|5381.69|5381.45|5381.45|0
1631269840000|2021-09-10 10:30:40|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|5381.57|0
1631269850000|2021-09-10 10:30:50|5381.69|5381.69|5381.41|5381.41|5381.69|5381.69|5381.41|5381.41|0
1631269860000|2021-09-10 10:31:00|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|5379.76|0
1631269870000|2021-09-10 10:31:10|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|5379.41|0
1631269900000|2021-09-10 10:31:40|5379.76|5379.76|5380.12|5380.12|5380.12|5380.12|5379.76|5379.76|0
1631269920000|2021-09-10 10:32:00|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|5380.47|0
1631269970000|2021-09-10 10:32:50|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|5380.59|0
1631269980000|2021-09-10 10:33:00|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|5380.35|0
1631270000000|2021-09-10 10:33:20|5380|5380|5379.14|5379.14|5380|5380|5379.14|5379.14|0
1631270010000|2021-09-10 10:33:30|5378.78|5378.78|5378.54|5378.54|5378.78|5378.78|5378.54|5378.54|0
1631270020000|2021-09-10 10:33:40|5378.42|5378.42|5376.67|5376.67|5378.42|5378.42|5376.67|5376.67|0
1631270040000|2021-09-10 10:34:00|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|5377.38|0
1631270100000|2021-09-10 10:35:00|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|5377.66|0
1631270110000|2021-09-10 10:35:10|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|5377.54|0
1631270120000|2021-09-10 10:35:20|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|5378.6|0
1631270130000|2021-09-10 10:35:30|5378.95|5378.95|5380.83|5380.83|5380.83|5380.83|5378.95|5378.95|0
1631270140000|2021-09-10 10:35:40|5381.11|5381.11|5381.11|5381.11|5381.11|5381.11|5381.11|5381.11|0
1631270170000|2021-09-10 10:36:10|5381.46|5381.46|5381.11|5381.11|5381.46|5381.46|5381.11|5381.11|0
1631270190000|2021-09-10 10:36:30|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|5381.34|0
1631270200000|2021-09-10 10:36:40|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|0
1631270210000|2021-09-10 10:36:50|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|5382.05|0
1631270240000|2021-09-10 10:37:20|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|5381.7|0
1631270250000|2021-09-10 10:37:30|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|0
1631270310000|2021-09-10 10:38:30|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|5381.58|0
1631270320000|2021-09-10 10:38:40|5381.23|5381.23|5381.23|5381.23|5381.23|5381.23|5381.11|5381.11|0
1631270370000|2021-09-10 10:39:30|5381.35|5381.35|5382.06|5382.06|5382.06|5382.06|5381.35|5381.35|0
1631270380000|2021-09-10 10:39:40|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|5381.94|0
1631270400000|2021-09-10 10:40:00|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|5382.65|0
1631270410000|2021-09-10 10:40:10|5383.36|5383.36|5384.28|5384.28|5384.28|5384.28|5383.36|5383.36|0
1631270420000|2021-09-10 10:40:20|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|5383.92|0
1631270440000|2021-09-10 10:40:40|5384.16|5384.16|5383.92|5383.92|5384.16|5384.16|5383.92|5383.92|0
1631270520000|2021-09-10 10:42:00|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|5383.57|0
1631270600000|2021-09-10 10:43:20|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|5383.69|0
1631270630000|2021-09-10 10:43:50|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1631270640000|2021-09-10 10:44:00|5383.69|5383.69|5383.35|5383.35|5383.69|5383.69|5383.35|5383.35|0
1631270810000|2021-09-10 10:46:50|5382.64|5382.64|5381.09|5381.09|5382.64|5382.64|5381.09|5381.09|0
1631270820000|2021-09-10 10:47:00|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|0
1631270840000|2021-09-10 10:47:20|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|5382.04|0
1631270850000|2021-09-10 10:47:30|5381.92|5381.92|5381.8|5381.8|5381.92|5381.92|5381.8|5381.8|0
1631270860000|2021-09-10 10:47:40|5382.04|5382.04|5381.92|5381.92|5382.04|5382.04|5381.92|5381.92|0
1631270880000|2021-09-10 10:48:00|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1631270950000|2021-09-10 10:49:10|5381.8|5381.8|5381.68|5381.68|5381.8|5381.8|5381.68|5381.68|0
1631270970000|2021-09-10 10:49:30|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|5381.45|0
1631270980000|2021-09-10 10:49:40|5381.09|5381.09|5381.09|5381.09|5381.09|5381.09|5381.09|5381.09|0
1631271000000|2021-09-10 10:50:00|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|5381.8|0
1631271010000|2021-09-10 10:50:10|5381.92|5381.92|5381.92|5381.92|5381.92|5381.92|5381.92|5381.92|0
1631271030000|2021-09-10 10:50:30|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|5381.56|0
1631271110000|2021-09-10 10:51:50|5381.92|5381.92|5382.63|5382.63|5382.63|5382.63|5381.92|5381.92|0
1631271180000|2021-09-10 10:53:00|5383.34|5383.34|5384.05|5384.05|5384.05|5384.05|5383.34|5383.34|0
1631271190000|2021-09-10 10:53:10|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|5384.29|0
1631271200000|2021-09-10 10:53:20|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|5384.53|0
1631271220000|2021-09-10 10:53:40|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|0
1631271230000|2021-09-10 10:53:50|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|0
1631271240000|2021-09-10 10:54:00|5385.84|5385.84|5386.78|5386.78|5386.78|5386.78|5385.84|5385.84|0
1631271250000|2021-09-10 10:54:10|5386.66|5386.66|5386.78|5386.78|5386.78|5386.78|5386.66|5386.66|0
1631271260000|2021-09-10 10:54:20|5387.13|5387.13|5387.37|5387.37|5387.37|5387.37|5387.13|5387.13|0
1631271280000|2021-09-10 10:54:40|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|5388.05|0
1631271290000|2021-09-10 10:54:50|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1631271380000|2021-09-10 10:56:20|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|5388.65|0
1631271390000|2021-09-10 10:56:30|5388.29|5388.29|5388.88|5388.88|5388.88|5388.88|5388.29|5388.29|0
1631271410000|2021-09-10 10:56:50|5388.17|5388.17|5387.83|5387.83|5388.17|5388.17|5387.83|5387.83|0
1631271430000|2021-09-10 10:57:10|5387.95|5387.95|5387.83|5387.83|5387.95|5387.95|5387.83|5387.83|0
1631271440000|2021-09-10 10:57:20|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|5386.76|0
1631271480000|2021-09-10 10:58:00|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|5386.41|0
1631271510000|2021-09-10 10:58:30|5386.05|5386.05|5386.17|5386.17|5386.17|5386.17|5386.05|5386.05|0
1631271530000|2021-09-10 10:58:50|5385.82|5385.82|5385.82|5385.82|5385.82|5385.82|5385.82|5385.82|0
1631271540000|2021-09-10 10:59:00|5385.48|5385.48|5384.42|5384.42|5385.48|5385.48|5384.42|5384.42|0
1631271560000|2021-09-10 10:59:20|5385.13|5385.13|5385.13|5385.13|5385.48|5385.48|5385.13|5385.13|0
1631271570000|2021-09-10 10:59:30|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|5385.47|0
1631271580000|2021-09-10 10:59:40|5385.82|5385.82|5385.82|5385.82|5385.82|5385.82|5385.82|5385.82|0
1631271590000|2021-09-10 10:59:50|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1631271600000|2021-09-10 11:00:00|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|5386.53|0
1631271610000|2021-09-10 11:00:10|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1631271730000|2021-09-10 11:02:10|5386.89|5386.89|5388.55|5388.55|5388.55|5388.55|5386.89|5386.89|0
1631271740000|2021-09-10 11:02:20|5388.79|5388.79|5387.72|5387.72|5388.79|5388.79|5387.72|5387.72|0
1631271750000|2021-09-10 11:02:30|5388.43|5388.43|5388.09|5388.09|5388.43|5388.43|5388.09|5388.09|0
1631271780000|2021-09-10 11:03:00|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|5387.74|0
1631271790000|2021-09-10 11:03:10|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1631271820000|2021-09-10 11:03:40|5388.43|5388.43|5388.31|5388.31|5388.43|5388.43|5388.31|5388.31|0
1631271850000|2021-09-10 11:04:10|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|0
1631271870000|2021-09-10 11:04:30|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|5388.67|0
1631271880000|2021-09-10 11:04:40|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|5388.55|0
1631271940000|2021-09-10 11:05:40|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|5388.9|0
1631271950000|2021-09-10 11:05:50|5389.61|5389.61|5389.26|5389.26|5389.61|5389.61|5389.26|5389.26|0
1631272000000|2021-09-10 11:06:40|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|5389.14|0
1631272020000|2021-09-10 11:07:00|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|5389.02|0
1631272110000|2021-09-10 11:08:30|5388.79|5388.79|5388.43|5388.43|5388.79|5388.79|5388.43|5388.43|0
1631272150000|2021-09-10 11:09:10|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|5388.08|0
1631272200000|2021-09-10 11:10:00|5387.72|5387.72|5387.38|5387.38|5387.72|5387.72|5387.38|5387.38|0
1631272210000|2021-09-10 11:10:10|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|0
1631272260000|2021-09-10 11:11:00|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1631272270000|2021-09-10 11:11:10|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|5386.67|0
1631272300000|2021-09-10 11:11:40|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1631272330000|2021-09-10 11:12:10|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|5387.38|0
1631272340000|2021-09-10 11:12:20|5387.73|5387.73|5387.02|5387.02|5387.73|5387.73|5387.02|5387.02|0
1631272390000|2021-09-10 11:13:10|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|5386.31|0
1631272450000|2021-09-10 11:14:10|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|5386.03|0
1631272460000|2021-09-10 11:14:20|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|5385.68|0
1631272470000|2021-09-10 11:14:30|5385.8|5385.8|5385.8|5385.8|5385.8|5385.8|5385.8|5385.8|0
1631272480000|2021-09-10 11:14:40|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|5385.56|0
1631272520000|2021-09-10 11:15:20|5385.68|5385.68|5385.79|5385.79|5385.79|5385.79|5385.68|5385.68|0
1631272540000|2021-09-10 11:15:40|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|5385.55|0
1631272550000|2021-09-10 11:15:50|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1631272560000|2021-09-10 11:16:00|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|0
1631272570000|2021-09-10 11:16:10|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|0
1631272580000|2021-09-10 11:16:20|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|0
1631272610000|2021-09-10 11:16:50|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|5383.85|0
1631272630000|2021-09-10 11:17:10|5384.21|5384.21|5383.85|5383.85|5384.21|5384.21|5383.85|5383.85|0
1631272650000|2021-09-10 11:17:30|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|5383.51|0
1631272800000|2021-09-10 11:20:00|5382.45|5382.45|5382.21|5382.21|5382.45|5382.45|5382.21|5382.21|0
1631273120000|2021-09-10 11:25:20|5382.57|5382.57|5382.81|5382.81|5382.81|5382.81|5382.57|5382.57|0
1631273160000|2021-09-10 11:26:00|5383.16|5383.16|5384.1|5384.1|5384.1|5384.1|5383.16|5383.16|0
1631273170000|2021-09-10 11:26:10|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1631273190000|2021-09-10 11:26:30|5384.22|5384.22|5384.5|5384.5|5384.5|5384.5|5384.22|5384.22|0
1631273240000|2021-09-10 11:27:20|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|0
1631273260000|2021-09-10 11:27:40|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|5383.79|0
1631273310000|2021-09-10 11:28:30|5383.43|5383.43|5383.43|5383.43|5383.43|5383.43|5383.43|5383.43|0
1631273370000|2021-09-10 11:29:30|5384.01|5384.01|5384.01|5384.01|5384.01|5384.01|5384.01|5384.01|0
1631273390000|2021-09-10 11:29:50|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|0
1631273400000|2021-09-10 11:30:00|5384.72|5384.72|5385.08|5385.08|5385.08|5385.08|5384.72|5384.72|0
1631273450000|2021-09-10 11:30:50|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|0
1631273510000|2021-09-10 11:31:50|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|0
1631273520000|2021-09-10 11:32:00|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1631273530000|2021-09-10 11:32:10|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|0
1631273570000|2021-09-10 11:32:50|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|5385.76|0
1631273580000|2021-09-10 11:33:00|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|5385.99|0
1631273610000|2021-09-10 11:33:30|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1631273650000|2021-09-10 11:34:10|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1631273660000|2021-09-10 11:34:20|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|5385.71|0
1631273710000|2021-09-10 11:35:10|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|0
1631273720000|2021-09-10 11:35:20|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1631273730000|2021-09-10 11:35:30|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|5386.89|0
1631273740000|2021-09-10 11:35:40|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|5386.54|0
1631273760000|2021-09-10 11:36:00|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|5386.18|0
1631273780000|2021-09-10 11:36:20|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|5386.06|0
1631273830000|2021-09-10 11:37:10|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|5385.83|0
1631273840000|2021-09-10 11:37:20|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|5385.12|0
1631273870000|2021-09-10 11:37:50|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|5385.35|0
1631273960000|2021-09-10 11:39:20|5384.64|5384.64|5383.93|5383.93|5384.64|5384.64|5383.93|5383.93|0
1631273970000|2021-09-10 11:39:30|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|0
1631274030000|2021-09-10 11:40:30|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|5383.86|0
1631274040000|2021-09-10 11:40:40|5383.5|5383.5|5383.86|5383.86|5383.86|5383.86|5383.5|5383.5|0
1631274050000|2021-09-10 11:40:50|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|5384.21|0
1631274060000|2021-09-10 11:41:00|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|5384.57|0
1631274070000|2021-09-10 11:41:10|5384.8|5384.8|5384.92|5384.92|5384.92|5384.92|5384.8|5384.8|0
1631274090000|2021-09-10 11:41:30|5385.4|5385.4|5385.4|5385.4|5385.4|5385.4|5385.4|5385.4|0
1631274100000|2021-09-10 11:41:40|5384.69|5384.69|5384.33|5384.33|5384.69|5384.69|5384.33|5384.33|0
1631274110000|2021-09-10 11:41:50|5384.45|5384.45|5384.09|5384.09|5384.45|5384.45|5384.09|5384.09|0
1631274120000|2021-09-10 11:42:00|5383.98|5383.98|5383.98|5383.98|5383.98|5383.98|5383.98|5383.98|0
1631274130000|2021-09-10 11:42:10|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|5384.33|0
1631274140000|2021-09-10 11:42:20|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1631274150000|2021-09-10 11:42:30|5384.8|5384.8|5385.16|5385.16|5385.16|5385.16|5384.8|5384.8|0
1631274180000|2021-09-10 11:43:00|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1631274200000|2021-09-10 11:43:20|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|5384.45|0
1631274240000|2021-09-10 11:44:00|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|5384.8|0
1631274260000|2021-09-10 11:44:20|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|5385.16|0
1631274300000|2021-09-10 11:45:00|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|0
1631274360000|2021-09-10 11:46:00|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|0
1631274400000|2021-09-10 11:46:40|5384.94|5384.94|5384.94|5384.94|5384.94|5384.94|5384.94|5384.94|0
1631274450000|2021-09-10 11:47:30|5385.65|5385.65|5386.36|5386.36|5386.36|5386.36|5385.65|5385.65|0
1631274480000|2021-09-10 11:48:00|5386.71|5386.71|5387.19|5387.19|5387.19|5387.19|5386|5386|0
1631274490000|2021-09-10 11:48:10|5386.83|5386.83|5387.07|5387.07|5387.07|5387.07|5386.83|5386.83|0
1631274510000|2021-09-10 11:48:30|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|5387.31|0
1631274520000|2021-09-10 11:48:40|5388.02|5388.02|5388.37|5388.37|5388.37|5388.37|5388.02|5388.02|0
1631274530000|2021-09-10 11:48:50|5388.71|5388.71|5388.43|5388.43|5388.71|5388.71|5388.43|5388.43|0
1631274540000|2021-09-10 11:49:00|5387.72|5387.72|5387.72|5387.72|5387.72|5387.72|5387.37|5387.37|0
1631274580000|2021-09-10 11:49:40|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|5387.37|0
1631274600000|2021-09-10 11:50:00|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|5387.6|0
1631274610000|2021-09-10 11:50:10|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|5387.48|0
1631274630000|2021-09-10 11:50:30|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|0
1631274660000|2021-09-10 11:51:00|5386.77|5386.77|5387.48|5387.48|5387.48|5387.48|5386.77|5386.77|0
1631274690000|2021-09-10 11:51:30|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|5387.13|0
1631274710000|2021-09-10 11:51:50|5386.42|5386.42|5386.42|5386.42|5386.42|5386.42|5386.42|5386.42|0
1631274750000|2021-09-10 11:52:30|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|5384.88|0
1631274760000|2021-09-10 11:52:40|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|5385.23|0
1631274780000|2021-09-10 11:53:00|5385|5385|5384.54|5384.54|5385|5385|5384.54|5384.54|0
1631274820000|2021-09-10 11:53:40|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|0
1631274830000|2021-09-10 11:53:50|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|0
1631274850000|2021-09-10 11:54:10|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|5384.89|0
1631274900000|2021-09-10 11:55:00|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|5384.54|0
1631274910000|2021-09-10 11:55:10|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|5384.18|0
1631275030000|2021-09-10 11:57:10|5383.94|5383.94|5383.59|5383.59|5383.94|5383.94|5383.59|5383.59|0
1631275090000|2021-09-10 11:58:10|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|5382.88|0
1631275170000|2021-09-10 11:59:30|5382.3|5382.3|5381.94|5381.94|5382.3|5382.3|5381.59|5381.59|0
1631275200000|2021-09-10 12:00:00|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|5382.29|0
1631275240000|2021-09-10 12:00:40|5381.58|5381.58|5381.93|5381.93|5381.93|5381.93|5381.58|5381.58|0
1631275250000|2021-09-10 12:00:50|5381.58|5381.58|5382.64|5382.64|5382.64|5382.64|5381.58|5381.58|0
1631275270000|2021-09-10 12:01:10|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|0
1631275280000|2021-09-10 12:01:20|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|5382.08|0
1631275300000|2021-09-10 12:01:40|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1631275340000|2021-09-10 12:02:20|5382.08|5382.08|5381.84|5381.84|5382.08|5382.08|5381.84|5381.84|0
1631275360000|2021-09-10 12:02:40|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|5382.2|0
1631275390000|2021-09-10 12:03:10|5382.44|5382.44|5382.44|5382.44|5382.44|5382.44|5382.44|5382.44|0
1631275400000|2021-09-10 12:03:20|5382.79|5382.79|5382.79|5382.79|5382.79|5382.79|5382.79|5382.79|0
1631275410000|2021-09-10 12:03:30|5383.03|5383.03|5383.03|5383.03|5383.03|5383.03|5383.03|5383.03|0
1631275420000|2021-09-10 12:03:40|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|0
1631275470000|2021-09-10 12:04:30|5382.44|5382.44|5382.79|5382.79|5382.79|5382.79|5382.44|5382.44|0
1631275570000|2021-09-10 12:06:10|5383.15|5383.15|5382.79|5382.79|5383.15|5383.15|5382.79|5382.79|0
1631275580000|2021-09-10 12:06:20|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|0
1631275600000|2021-09-10 12:06:40|5383.5|5383.5|5383.5|5383.5|5383.5|5383.5|5383.5|5383.5|0
1631275650000|2021-09-10 12:07:30|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|5383.15|0
1631275710000|2021-09-10 12:08:30|5383.26|5383.26|5383.26|5383.26|5383.38|5383.38|5383.26|5383.26|0
1631275760000|2021-09-10 12:09:20|5383.62|5383.62|5383.5|5383.5|5383.62|5383.62|5383.5|5383.5|0
1631275850000|2021-09-10 12:10:50|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|0
1631275870000|2021-09-10 12:11:10|5383.66|5383.66|5383.31|5383.31|5383.66|5383.66|5383.31|5383.31|0
1631275920000|2021-09-10 12:12:00|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|5383.67|0
1631275930000|2021-09-10 12:12:10|5383.9|5383.9|5383.9|5383.9|5383.9|5383.9|5383.9|5383.9|0
1631275940000|2021-09-10 12:12:20|5383.19|5383.19|5383.19|5383.19|5383.19|5383.19|5383.19|5383.19|0
1631275950000|2021-09-10 12:12:30|5382.96|5382.96|5382.96|5382.96|5382.96|5382.96|5382.96|5382.96|0
1631275970000|2021-09-10 12:12:50|5382.6|5382.6|5382.6|5382.6|5382.6|5382.6|5382.6|5382.6|0
1631275980000|2021-09-10 12:13:00|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|5382.36|0
1631276030000|2021-09-10 12:13:50|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|5382.01|0
1631276070000|2021-09-10 12:14:30|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|0
1631276100000|2021-09-10 12:15:00|5382.6|5382.6|5382.6|5382.6|5382.6|5382.6|5382.6|5382.6|0
1631276110000|2021-09-10 12:15:10|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|5382.72|0
1631276270000|2021-09-10 12:17:50|5382.38|5382.38|5382.38|5382.38|5382.38|5382.38|5382.38|5382.38|0
1631276310000|2021-09-10 12:18:30|5382.02|5382.02|5381.78|5381.78|5382.02|5382.02|5381.78|5381.78|0
1631276350000|2021-09-10 12:19:10|5381.9|5381.9|5382.02|5382.02|5382.02|5382.02|5381.9|5381.9|0
1631276410000|2021-09-10 12:20:10|5381.9|5381.9|5381.9|5381.9|5381.9|5381.9|5381.9|5381.9|0
1631276460000|2021-09-10 12:21:00|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|5381.62|0
1631276470000|2021-09-10 12:21:10|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|0
1631276480000|2021-09-10 12:21:20|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|0
1631276500000|2021-09-10 12:21:40|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|0
1631276520000|2021-09-10 12:22:00|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|0
1631276530000|2021-09-10 12:22:10|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|5381.86|0
1631276540000|2021-09-10 12:22:20|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|5382.21|0
1631276610000|2021-09-10 12:23:30|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|5382.57|0
1631276630000|2021-09-10 12:23:50|5382.91|5382.91|5383.25|5383.25|5383.25|5383.25|5382.91|5382.91|0
1631276700000|2021-09-10 12:25:00|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|5383.61|0
1631276730000|2021-09-10 12:25:30|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|5383.49|0
1631276840000|2021-09-10 12:27:20|5383.37|5383.37|5384.08|5384.08|5384.08|5384.08|5383.37|5383.37|0
1631276850000|2021-09-10 12:27:30|5383.85|5383.85|5384.13|5384.13|5384.13|5384.13|5383.85|5383.85|0
1631276870000|2021-09-10 12:27:50|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|5384.37|0
1631276880000|2021-09-10 12:28:00|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|0
1631276900000|2021-09-10 12:28:20|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|5384.13|0
1631276980000|2021-09-10 12:29:40|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|0
1631277000000|2021-09-10 12:30:00|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|5384.12|0
1631277030000|2021-09-10 12:30:30|5383.78|5383.78|5383.44|5383.44|5383.78|5383.78|5383.44|5383.44|0
1631277050000|2021-09-10 12:30:50|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|5383.78|0
1631277060000|2021-09-10 12:31:00|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|5384.14|0
1631277080000|2021-09-10 12:31:20|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|5384.49|0
1631277120000|2021-09-10 12:32:00|5383.43|5383.43|5384.97|5384.97|5384.97|5384.97|5383.43|5383.43|0
1631277220000|2021-09-10 12:33:40|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|5384.62|0
1631277330000|2021-09-10 12:35:30|5384.85|5384.85|5384.73|5384.73|5384.85|5384.85|5384.73|5384.73|0
1631277360000|2021-09-10 12:36:00|5385.08|5385.08|5385.79|5385.79|5385.79|5385.79|5385.08|5385.08|0
1631277380000|2021-09-10 12:36:20|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|5385.43|0
1631277400000|2021-09-10 12:36:40|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|5385.19|0
1631277460000|2021-09-10 12:37:40|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|5384.48|0
1631277520000|2021-09-10 12:38:40|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|5384.84|0
1631277570000|2021-09-10 12:39:30|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|5385.08|0
1631277590000|2021-09-10 12:39:50|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|5385.31|0
1631277620000|2021-09-10 12:40:20|5384.96|5384.96|5385.31|5385.31|5385.31|5385.31|5384.96|5384.96|0
1631277660000|2021-09-10 12:41:00|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|5385.67|0
1631277700000|2021-09-10 12:41:40|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|5385.9|0
1631277760000|2021-09-10 12:42:40|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|5386.24|0
1631277800000|2021-09-10 12:43:20|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|5386.95|0
1631277810000|2021-09-10 12:43:30|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|0
1631277830000|2021-09-10 12:43:50|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|5387.06|0
1631277840000|2021-09-10 12:44:00|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|5386.71|0
1631277850000|2021-09-10 12:44:10|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|5386.59|0
1631277860000|2021-09-10 12:44:20|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|5386.94|0
1631277890000|2021-09-10 12:44:50|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|5387.3|0
1631277920000|2021-09-10 12:45:20|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|5387.02|0
1631277930000|2021-09-10 12:45:30|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|5386.78|0
1631277940000|2021-09-10 12:45:40|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|5385.72|0
1631277950000|2021-09-10 12:45:50|5386.07|5386.07|5386.78|5386.78|5386.78|5386.78|5386.07|5386.07|0
1631277960000|2021-09-10 12:46:00|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|5387.14|0
1631277980000|2021-09-10 12:46:20|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|5386.9|0
1631278000000|2021-09-10 12:46:40|5386.19|5386.19|5385.27|5385.27|5386.19|5386.19|5385.27|5385.27|0
1631278010000|2021-09-10 12:46:50|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|5385.62|0
1631278030000|2021-09-10 12:47:10|5385.27|5385.27|5385.03|5385.03|5385.27|5385.27|5385.03|5385.03|0
1631278190000|2021-09-10 12:49:50|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|5384.79|0
1631278210000|2021-09-10 12:50:10|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|5385.5|0
1631278270000|2021-09-10 12:51:10|5385.86|5385.86|5387.27|5387.27|5387.27|5387.27|5385.86|5385.86|0
1631278280000|2021-09-10 12:51:20|5387.62|5387.62|5386.91|5386.91|5387.62|5387.62|5386.91|5386.91|0
1631278300000|2021-09-10 12:51:40|5387.27|5387.27|5387.27|5387.27|5387.27|5387.27|5387.27|5387.27|0
1631278330000|2021-09-10 12:52:10|5387.5|5387.5|5387.86|5387.86|5387.86|5387.86|5387.5|5387.5|0
1631278340000|2021-09-10 12:52:20|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|5387.5|0
1631278350000|2021-09-10 12:52:30|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|5387.15|0
1631278380000|2021-09-10 12:53:00|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|5387.63|0
1631278450000|2021-09-10 12:54:10|5387.98|5387.98|5388.34|5388.34|5388.34|5388.34|5387.98|5387.98|0
1631278460000|2021-09-10 12:54:20|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1631278490000|2021-09-10 12:54:50|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|5388.41|0
1631278560000|2021-09-10 12:56:00|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|5387.35|0
1631278650000|2021-09-10 12:57:30|5387.7|5387.7|5387.82|5387.82|5387.82|5387.82|5387.7|5387.7|0
1631278660000|2021-09-10 12:57:40|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|5388.06|0
1631278700000|2021-09-10 12:58:20|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|5388.34|0
1631278750000|2021-09-10 12:59:10|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|5387.98|0
1631278760000|2021-09-10 12:59:20|5387.86|5387.86|5387.98|5387.98|5387.98|5387.98|5387.63|5387.63|0
1631278780000|2021-09-10 12:59:40|5387.75|5387.75|5387.51|5387.51|5387.75|5387.75|5387.51|5387.51|0
1631278810000|2021-09-10 13:00:10|5387.17|5387.17|5387.17|5387.17|5387.17|5387.17|5387.17|5387.17|0
1631278830000|2021-09-10 13:00:30|5387.05|5387.05|5386.93|5386.93|5387.05|5387.05|5386.93|5386.93|0
1631278850000|2021-09-10 13:00:50|5386.22|5386.22|5386.22|5386.22|5386.22|5386.22|5386.22|5386.22|0
1631278870000|2021-09-10 13:01:10|5385.87|5385.87|5385.27|5385.27|5385.87|5385.87|5385.27|5385.27|0
1631278910000|2021-09-10 13:01:50|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1631278940000|2021-09-10 13:02:20|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|5384.68|0
1631278980000|2021-09-10 13:03:00|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|5385.03|0
1631279000000|2021-09-10 13:03:20|5384.68|5384.68|5384.34|5384.34|5384.68|5384.68|5384.34|5384.34|0
1631279010000|2021-09-10 13:03:30|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|5383.99|0
1631279020000|2021-09-10 13:03:40|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|0
1631279050000|2021-09-10 13:04:10|5384.1|5384.1|5384.1|5384.1|5384.1|5384.1|5384.1|5384.1|0
1631279060000|2021-09-10 13:04:20|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|0
1631279070000|2021-09-10 13:04:30|5384.58|5384.58|5384.46|5384.46|5384.58|5384.58|5384.46|5384.46|0
1631279080000|2021-09-10 13:04:40|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|5384.34|0
1631279090000|2021-09-10 13:04:50|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|5384.7|0
1631279110000|2021-09-10 13:05:10|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|5385.04|0
1631279140000|2021-09-10 13:05:40|5384.68|5384.68|5385.04|5385.04|5385.04|5385.04|5384.68|5384.68|0
1631279240000|2021-09-10 13:07:20|5385.75|5385.75|5386.1|5386.1|5386.1|5386.1|5385.75|5385.75|0
1631279250000|2021-09-10 13:07:30|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|5386.46|0
1631279280000|2021-09-10 13:08:00|5386.69|5386.69|5387.28|5387.28|5387.28|5387.28|5386.69|5386.69|0
1631279300000|2021-09-10 13:08:20|5386.93|5386.93|5386.34|5386.34|5386.93|5386.93|5386.34|5386.34|0
1631279330000|2021-09-10 13:08:50|5386.57|5386.57|5386.45|5386.45|5386.57|5386.57|5386.45|5386.45|0
1631279350000|2021-09-10 13:09:10|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|0
1631279370000|2021-09-10 13:09:30|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|5387.16|0
1631279430000|2021-09-10 13:10:30|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|5386.81|0
1631279460000|2021-09-10 13:11:00|5386.45|5386.45|5386.79|5386.79|5386.79|5386.79|5386.45|5386.45|0
1631279470000|2021-09-10 13:11:10|5386.56|5386.56|5386.79|5386.79|5386.79|5386.79|5386.56|5386.56|0
1631279480000|2021-09-10 13:11:20|5386.68|5386.68|5386.56|5386.56|5386.68|5386.68|5386.56|5386.56|0
1631279520000|2021-09-10 13:12:00|5386.44|5386.44|5386.44|5386.44|5386.8|5386.8|5386.44|5386.44|0
1631279550000|2021-09-10 13:12:30|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|0
1631279570000|2021-09-10 13:12:50|5386.21|5386.21|5385.87|5385.87|5386.21|5386.21|5385.87|5385.87|0
1631279660000|2021-09-10 13:14:20|5385.51|5385.51|5385.51|5385.51|5385.51|5385.51|5385.51|5385.51|0
1631279690000|2021-09-10 13:14:50|5385.87|5385.87|5385.87|5385.87|5385.87|5385.87|5385.87|5385.87|0
1631279760000|2021-09-10 13:16:00|5385.98|5385.98|5386.92|5386.92|5386.92|5386.92|5385.98|5385.98|0
1631279770000|2021-09-10 13:16:10|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|0
1631279830000|2021-09-10 13:17:10|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|5386.92|0
1631279840000|2021-09-10 13:17:20|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|5386.56|0
1631279860000|2021-09-10 13:17:40|5386.21|5386.21|5386.56|5386.56|5386.56|5386.56|5386.21|5386.21|0
1631279870000|2021-09-10 13:17:50|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|5386.32|0
1631279880000|2021-09-10 13:18:00|5385.97|5385.97|5386.32|5386.32|5386.32|5386.32|5385.97|5385.97|0
1631279920000|2021-09-10 13:18:40|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|5386.04|0
1631279930000|2021-09-10 13:18:50|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|5386.38|0
1631280030000|2021-09-10 13:20:30|5386.62|5386.62|5386.03|5386.03|5386.62|5386.62|5386.03|5386.03|0
1631280040000|2021-09-10 13:20:40|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|5386.39|0
1631280060000|2021-09-10 13:21:00|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|5386.27|0
1631280070000|2021-09-10 13:21:10|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|5386.15|0
1631280080000|2021-09-10 13:21:20|5385.22|5385.22|5385.57|5385.57|5385.57|5385.57|5385.22|5385.22|0
1631280090000|2021-09-10 13:21:30|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|5385.93|0
1631280110000|2021-09-10 13:21:50|5385.81|5385.81|5385.93|5385.93|5385.93|5385.93|5385.81|5385.81|0
1631280120000|2021-09-10 13:22:00|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|5385.69|0
1631280180000|2021-09-10 13:23:00|5385.22|5385.22|5384.87|5384.87|5385.22|5385.22|5384.51|5384.51|0
1631280240000|2021-09-10 13:24:00|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1631280280000|2021-09-10 13:24:40|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|5384.87|0
1631280290000|2021-09-10 13:24:50|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|5384.98|0
1631280300000|2021-09-10 13:25:00|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|5384.74|0
1631280350000|2021-09-10 13:25:50|5384.4|5384.4|5384.16|5384.16|5384.4|5384.4|5384.16|5384.16|0
1631280360000|2021-09-10 13:26:00|5383.81|5383.81|5384.16|5384.16|5384.16|5384.16|5383.81|5383.81|0
1631280420000|2021-09-10 13:27:00|5384.28|5384.28|5384.28|5384.28|5384.28|5384.28|5384.28|5384.28|0
1631280440000|2021-09-10 13:27:20|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|5384.4|0
1631280450000|2021-09-10 13:27:30|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1631280460000|2021-09-10 13:27:40|5383.81|5383.81|5384.16|5384.16|5384.16|5384.16|5383.81|5383.81|0
1631280490000|2021-09-10 13:28:10|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|5384.04|0
1631280550000|2021-09-10 13:29:10|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|5384.16|0
1631280590000|2021-09-10 13:29:50|5383.81|5383.81|5384.16|5384.16|5384.16|5384.16|5382.74|5382.74|0
1631280600000|2021-09-10 13:30:00|5383.45|5383.45|5383.45|5383.45|5384.52|5384.52|5382.74|5382.74|0
1631280610000|2021-09-10 13:30:10|5384.16|5384.16|5384.28|5384.28|5384.52|5384.52|5382.15|5382.15|0
1631280620000|2021-09-10 13:30:20|5383.93|5383.93|5383.57|5383.57|5384.28|5384.28|5383.57|5383.57|0
1631280630000|2021-09-10 13:30:30|5383.45|5383.45|5382.87|5382.87|5383.45|5383.45|5382.05|5382.05|0
1631280640000|2021-09-10 13:30:40|5382.53|5382.53|5382.53|5382.53|5382.53|5382.53|5382.18|5382.18|0
1631280650000|2021-09-10 13:30:50|5382.18|5382.18|5382.53|5382.53|5382.53|5382.53|5382.18|5382.18|0
1631280660000|2021-09-10 13:31:00|5382.18|5382.18|5382.41|5382.41|5382.77|5382.77|5382|5382|0
1631280670000|2021-09-10 13:31:10|5382.06|5382.06|5382.41|5382.41|5382.77|5382.77|5380.99|5380.99|0
1631280680000|2021-09-10 13:31:20|5382.06|5382.06|5380.64|5380.64|5382.06|5382.06|5380.64|5380.64|0
1631280690000|2021-09-10 13:31:30|5380.87|5380.87|5380.99|5380.99|5380.99|5380.99|5380.87|5380.87|0
1631280700000|2021-09-10 13:31:40|5379.93|5379.93|5379.22|5379.22|5379.93|5379.93|5379.22|5379.22|0
1631280710000|2021-09-10 13:31:50|5378.87|5378.87|5378.64|5378.64|5378.87|5378.87|5378.64|5378.64|0
1631280720000|2021-09-10 13:32:00|5379.7|5379.7|5378.87|5378.87|5379.7|5379.7|5378.87|5378.87|0
1631280740000|2021-09-10 13:32:20|5379.11|5379.11|5381.13|5381.13|5381.13|5381.13|5379.11|5379.11|0
1631280750000|2021-09-10 13:32:30|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|5381.48|0
1631280760000|2021-09-10 13:32:40|5381.13|5381.13|5381.48|5381.48|5381.48|5381.48|5381.13|5381.13|0
1631280770000|2021-09-10 13:32:50|5381.84|5381.84|5381.48|5381.48|5381.84|5381.84|5381.48|5381.48|0
1631280780000|2021-09-10 13:33:00|5381.13|5381.13|5378.89|5378.89|5381.13|5381.13|5378.89|5378.89|0
1631280790000|2021-09-10 13:33:10|5379.24|5379.24|5379|5379|5379.24|5379.24|5379|5379|0
1631280800000|2021-09-10 13:33:20|5378.65|5378.65|5377.58|5377.58|5378.65|5378.65|5377.58|5377.58|0
1631280810000|2021-09-10 13:33:30|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|5377.94|0
1631280820000|2021-09-10 13:33:40|5378.29|5378.29|5378.96|5378.96|5379.24|5379.24|5378.29|5378.29|0
1631280830000|2021-09-10 13:33:50|5379.31|5379.31|5379.67|5379.67|5379.67|5379.67|5379.31|5379.31|0
1631280840000|2021-09-10 13:34:00|5380.38|5380.38|5379.67|5379.67|5380.38|5380.38|5379.67|5379.67|0
1631280850000|2021-09-10 13:34:10|5379.31|5379.31|5379.67|5379.67|5379.67|5379.67|5379.31|5379.31|0
1631280870000|2021-09-10 13:34:30|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|5379.55|0
1631280880000|2021-09-10 13:34:40|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|5379.43|0
1631280900000|2021-09-10 13:35:00|5379.79|5379.79|5379.08|5379.08|5379.79|5379.79|5379.08|5379.08|0
1631280910000|2021-09-10 13:35:10|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|5378.72|0
1631280920000|2021-09-10 13:35:20|5379.08|5379.08|5378.13|5378.13|5379.08|5379.08|5378.13|5378.13|0
1631280950000|2021-09-10 13:35:50|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|5377.42|0
1631280960000|2021-09-10 13:36:00|5376.71|5376.71|5376.36|5376.36|5376.71|5376.71|5376.36|5376.36|0
1631280980000|2021-09-10 13:36:20|5376.71|5376.71|5376.71|5376.71|5376.71|5376.71|5376|5376|0
1631280990000|2021-09-10 13:36:30|5376.36|5376.36|5376.71|5376.71|5376.71|5376.71|5376.36|5376.36|0
1631281000000|2021-09-10 13:36:40|5376.47|5376.47|5376.19|5376.19|5376.47|5376.47|5375.84|5375.84|0
1631281010000|2021-09-10 13:36:50|5375.84|5375.84|5375.85|5375.85|5375.85|5375.85|5374.43|5374.43|0
1631281020000|2021-09-10 13:37:00|5375.61|5375.61|5375.56|5375.56|5375.91|5375.91|5375.26|5375.26|0
1631281030000|2021-09-10 13:37:10|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|5375.28|0
1631281040000|2021-09-10 13:37:20|5374.92|5374.92|5375.28|5375.28|5375.28|5375.28|5374.92|5374.92|0
1631281070000|2021-09-10 13:37:50|5374.92|5374.92|5375.28|5375.28|5375.28|5375.28|5374.92|5374.92|0
1631281080000|2021-09-10 13:38:00|5374.56|5374.56|5375.28|5375.28|5375.28|5375.28|5374.21|5374.21|0
1631281100000|2021-09-10 13:38:20|5374.99|5374.99|5374.64|5374.64|5374.99|5374.99|5374.64|5374.64|0
1631281130000|2021-09-10 13:38:50|5374.99|5374.99|5374.64|5374.64|5374.99|5374.99|5374.64|5374.64|0
1631281150000|2021-09-10 13:39:10|5374.88|5374.88|5375.53|5375.53|5375.53|5375.53|5374.88|5374.88|0
1631281160000|2021-09-10 13:39:20|5375.17|5375.17|5375.53|5375.53|5375.53|5375.53|5375.17|5375.17|0
1631281170000|2021-09-10 13:39:30|5374.82|5374.82|5375.53|5375.53|5375.53|5375.53|5374.46|5374.46|0
1631281190000|2021-09-10 13:39:50|5374.46|5374.46|5375.19|5375.19|5375.53|5375.53|5374.46|5374.46|0
1631281200000|2021-09-10 13:40:00|5373.77|5373.77|5375.19|5375.19|5375.19|5375.19|5373.77|5373.77|0
1631281210000|2021-09-10 13:40:10|5374.12|5374.12|5374.83|5374.83|5374.83|5374.83|5374.12|5374.12|0
1631281220000|2021-09-10 13:40:20|5374.71|5374.71|5374.83|5374.83|5374.83|5374.83|5374.71|5374.71|0
1631281230000|2021-09-10 13:40:30|5374.48|5374.48|5373.77|5373.77|5374.48|5374.48|5373.77|5373.77|0
1631281240000|2021-09-10 13:40:40|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|5373.41|0
1631281260000|2021-09-10 13:41:00|5373.53|5373.53|5373.17|5373.17|5373.53|5373.53|5372.46|5372.46|0
1631281270000|2021-09-10 13:41:10|5372.82|5372.82|5373.29|5373.29|5373.29|5373.29|5372.46|5372.46|0
1631281290000|2021-09-10 13:41:30|5372.94|5372.94|5373.29|5373.29|5373.29|5373.29|5372.94|5372.94|0
1631281300000|2021-09-10 13:41:40|5373.17|5373.17|5372.93|5372.93|5373.17|5373.17|5372.93|5372.93|0
1631281320000|2021-09-10 13:42:00|5372.58|5372.58|5371.98|5371.98|5372.58|5372.58|5371.98|5371.98|0
1631281330000|2021-09-10 13:42:10|5371.87|5371.87|5371.77|5371.77|5371.87|5371.87|5371.53|5371.53|0
1631281350000|2021-09-10 13:42:30|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|5372.48|0
1631281370000|2021-09-10 13:42:50|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|5372.12|0
1631281380000|2021-09-10 13:43:00|5371.77|5371.77|5371.88|5371.88|5372.12|5372.12|5370.82|5370.82|0
1631281390000|2021-09-10 13:43:10|5371.53|5371.53|5371.35|5371.35|5371.88|5371.88|5371.35|5371.35|0
1631281400000|2021-09-10 13:43:20|5371.29|5371.29|5371.65|5371.65|5371.65|5371.65|5371.29|5371.29|0
1631281410000|2021-09-10 13:43:30|5370.58|5370.58|5367.52|5367.52|5370.94|5370.94|5367.52|5367.52|0
1631281420000|2021-09-10 13:43:40|5367.46|5367.46|5366.92|5366.92|5367.46|5367.46|5366.75|5366.75|0
1631281430000|2021-09-10 13:43:50|5366.57|5366.57|5366.57|5366.57|5366.57|5366.57|5366.57|5366.57|0
1631281440000|2021-09-10 13:44:00|5366.23|5366.23|5364.45|5364.45|5366.23|5366.23|5364.45|5364.45|0
1631281460000|2021-09-10 13:44:20|5363.03|5363.03|5363.03|5363.03|5363.03|5363.03|5362.32|5362.32|0
1631281470000|2021-09-10 13:44:30|5362.92|5362.92|5362.74|5362.74|5362.92|5362.92|5362.74|5362.74|0
1631281490000|2021-09-10 13:44:50|5361.32|5361.32|5360.84|5360.84|5361.32|5361.32|5360.84|5360.84|0
1631281500000|2021-09-10 13:45:00|5358.36|5358.36|5357.18|5357.18|5358.36|5358.36|5357.18|5357.18|0
1631281510000|2021-09-10 13:45:10|5356.84|5356.84|5357.19|5357.19|5357.19|5357.19|5356.61|5356.61|0
1631281520000|2021-09-10 13:45:20|5357.9|5357.9|5357.72|5357.72|5358.61|5358.61|5357.54|5357.54|0
1631281530000|2021-09-10 13:45:30|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|5358.07|0
1631281540000|2021-09-10 13:45:40|5358.78|5358.78|5358.67|5358.67|5358.78|5358.78|5358.67|5358.67|0
1631281550000|2021-09-10 13:45:50|5358.72|5358.72|5359.77|5359.77|5360.13|5360.13|5358.72|5358.72|0
1631281560000|2021-09-10 13:46:00|5359.42|5359.42|5358.35|5358.35|5359.42|5359.42|5358.35|5358.35|0
1631281570000|2021-09-10 13:46:10|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|5359.06|0
1631281590000|2021-09-10 13:46:30|5358.78|5358.78|5358.5|5358.5|5358.78|5358.78|5358.5|5358.5|0
1631281600000|2021-09-10 13:46:40|5358.15|5358.15|5357.79|5357.79|5358.15|5358.15|5357.79|5357.79|0
1631281620000|2021-09-10 13:47:00|5358.15|5358.15|5358.09|5358.09|5358.15|5358.15|5358.09|5358.09|0
1631281650000|2021-09-10 13:47:30|5358.45|5358.45|5358.45|5358.45|5358.45|5358.45|5358.45|5358.45|0
1631281660000|2021-09-10 13:47:40|5357.85|5357.85|5357.26|5357.26|5357.85|5357.85|5357.26|5357.26|0
1631281670000|2021-09-10 13:47:50|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|5357.62|0
1631281680000|2021-09-10 13:48:00|5358.33|5358.33|5357.28|5357.28|5358.7|5358.7|5357.28|5357.28|0
1631281690000|2021-09-10 13:48:10|5356.86|5356.86|5356.86|5356.86|5356.86|5356.86|5356.86|5356.86|0
1631281720000|2021-09-10 13:48:40|5356.98|5356.98|5357.1|5357.1|5357.1|5357.1|5356.98|5356.98|0
1631281730000|2021-09-10 13:48:50|5356.03|5356.03|5354.76|5354.76|5356.03|5356.03|5354.76|5354.76|0
1631281740000|2021-09-10 13:49:00|5354.05|5354.05|5353.34|5353.34|5354.05|5354.05|5353.34|5353.34|0
1631281750000|2021-09-10 13:49:10|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|5353.1|0
1631281760000|2021-09-10 13:49:20|5352.76|5352.76|5355.54|5355.54|5355.54|5355.54|5351.99|5351.99|0
1631281790000|2021-09-10 13:49:50|5355.18|5355.18|5356.07|5356.07|5356.07|5356.07|5354.83|5354.83|0
1631281800000|2021-09-10 13:50:00|5355.36|5355.36|5355.01|5355.01|5355.36|5355.36|5353.94|5353.94|0
1631281810000|2021-09-10 13:50:10|5355.07|5355.07|5355.46|5355.46|5355.46|5355.46|5355.07|5355.07|0
1631281850000|2021-09-10 13:50:50|5355.82|5355.82|5355.46|5355.46|5355.82|5355.82|5355.46|5355.46|0
1631281860000|2021-09-10 13:51:00|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|5355.52|0
1631281870000|2021-09-10 13:51:10|5355.88|5355.88|5355.52|5355.52|5355.88|5355.88|5355.52|5355.52|0
1631281890000|2021-09-10 13:51:30|5354.81|5354.81|5355.88|5355.88|5355.88|5355.88|5354.81|5354.81|0
1631281900000|2021-09-10 13:51:40|5355.64|5355.64|5354.59|5354.59|5355.64|5355.64|5354.59|5354.59|0
1631281920000|2021-09-10 13:52:00|5354.35|5354.35|5354.54|5354.54|5354.54|5354.54|5353.83|5353.83|0
1631281940000|2021-09-10 13:52:20|5354.19|5354.19|5354.19|5354.19|5354.19|5354.19|5354.19|5354.19|0
1631281960000|2021-09-10 13:52:40|5354.54|5354.54|5354.78|5354.78|5354.78|5354.78|5353.48|5353.48|0
1631281990000|2021-09-10 13:53:10|5354.43|5354.43|5354.78|5354.78|5354.78|5354.78|5354.43|5354.43|0
1631282000000|2021-09-10 13:53:20|5354.54|5354.54|5354.54|5354.54|5354.54|5354.54|5354.54|5354.54|0
1631282030000|2021-09-10 13:53:50|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|5354.89|0
1631282040000|2021-09-10 13:54:00|5354.83|5354.83|5354.89|5354.89|5354.89|5354.89|5354.83|5354.83|0
1631282060000|2021-09-10 13:54:20|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|5355.17|0
1631282080000|2021-09-10 13:54:40|5355.52|5355.52|5355.17|5355.17|5355.52|5355.52|5355.17|5355.17|0
1631282090000|2021-09-10 13:54:50|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|5354.46|0
1631282100000|2021-09-10 13:55:00|5355.17|5355.17|5355.4|5355.4|5355.4|5355.4|5354.1|5354.1|0
1631282120000|2021-09-10 13:55:20|5355.69|5355.69|5356.53|5356.53|5356.53|5356.53|5355.69|5355.69|0
1631282130000|2021-09-10 13:55:30|5356.17|5356.17|5356.77|5356.77|5356.77|5356.77|5356.17|5356.17|0
1631282140000|2021-09-10 13:55:40|5356.94|5356.94|5356.94|5356.94|5356.94|5356.94|5356.94|5356.94|0
1631282160000|2021-09-10 13:56:00|5357.06|5357.06|5356.41|5356.41|5357.06|5357.06|5355.4|5355.4|0
1631282200000|2021-09-10 13:56:40|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|5355.7|0
1631282220000|2021-09-10 13:57:00|5356.41|5356.41|5356.41|5356.41|5356.41|5356.41|5356.41|5356.41|0
1631282240000|2021-09-10 13:57:20|5356.65|5356.65|5356.99|5356.99|5356.99|5356.99|5356.65|5356.65|0
1631282250000|2021-09-10 13:57:30|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|5356.65|0
1631282270000|2021-09-10 13:57:50|5356.29|5356.29|5356.65|5356.65|5356.65|5356.65|5356.29|5356.29|0
1631282280000|2021-09-10 13:58:00|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|5356.29|0
1631282290000|2021-09-10 13:58:10|5355.94|5355.94|5356.41|5356.41|5356.41|5356.41|5355.7|5355.7|0
1631282300000|2021-09-10 13:58:20|5356.05|5356.05|5356.41|5356.41|5356.41|5356.41|5355.34|5355.34|0
1631282320000|2021-09-10 13:58:40|5355.7|5355.7|5356.41|5356.41|5356.41|5356.41|5355.7|5355.7|0
1631282360000|2021-09-10 13:59:20|5356.05|5356.05|5356.05|5356.05|5356.05|5356.05|5356.05|5356.05|0
1631282370000|2021-09-10 13:59:30|5356.41|5356.41|5356.41|5356.41|5356.41|5356.41|5356.41|5356.41|0
1631282390000|2021-09-10 13:59:50|5356.17|5356.17|5355.81|5355.81|5356.17|5356.17|5355.81|5355.81|0
1631282400000|2021-09-10 14:00:00|5355.46|5355.46|5355.46|5355.46|5356.17|5356.17|5354.39|5354.39|0
1631282410000|2021-09-10 14:00:10|5356.17|5356.17|5356.17|5356.17|5356.17|5356.17|5356.17|5356.17|0
1631282420000|2021-09-10 14:00:20|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|5355.81|0
1631282430000|2021-09-10 14:00:30|5356.17|5356.17|5355.81|5355.81|5356.17|5356.17|5355.81|5355.81|0
1631282440000|2021-09-10 14:00:40|5355.99|5355.99|5356.46|5356.46|5356.46|5356.46|5355.99|5355.99|0
1631282450000|2021-09-10 14:00:50|5356.11|5356.11|5356.46|5356.46|5356.46|5356.46|5355.4|5355.4|0
1631282460000|2021-09-10 14:01:00|5356.11|5356.11|5356.22|5356.22|5356.58|5356.58|5356.11|5356.11|0
1631282470000|2021-09-10 14:01:10|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|5356.46|0
1631282490000|2021-09-10 14:01:30|5356.82|5356.82|5356.82|5356.82|5356.82|5356.82|5356.11|5356.11|0
1631282500000|2021-09-10 14:01:40|5356.7|5356.7|5356.94|5356.94|5356.94|5356.94|5356.7|5356.7|0
1631282510000|2021-09-10 14:01:50|5356.58|5356.58|5357.04|5357.04|5357.04|5357.04|5356.58|5356.58|0
1631282530000|2021-09-10 14:02:10|5356.68|5356.68|5357.16|5357.16|5357.16|5357.16|5356.68|5356.68|0
1631282560000|2021-09-10 14:02:40|5357.04|5357.04|5357.16|5357.16|5357.16|5357.16|5356.8|5356.8|0
1631282570000|2021-09-10 14:02:50|5356.8|5356.8|5356.8|5356.8|5357.16|5357.16|5356.8|5356.8|0
1631282580000|2021-09-10 14:03:00|5357.16|5357.16|5356.92|5356.92|5357.16|5357.16|5356.8|5356.8|0
1631282590000|2021-09-10 14:03:10|5356.58|5356.58|5356.58|5356.58|5356.58|5356.58|5356.22|5356.22|0
1631282600000|2021-09-10 14:03:20|5355.87|5355.87|5356.22|5356.22|5356.58|5356.58|5355.87|5355.87|0
1631282610000|2021-09-10 14:03:30|5356.58|5356.58|5356.58|5356.58|5356.58|5356.58|5355.51|5355.51|0
1631282630000|2021-09-10 14:03:50|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|5355.87|0
1631282650000|2021-09-10 14:04:10|5356.58|5356.58|5356.22|5356.22|5356.58|5356.58|5356.22|5356.22|0
1631282690000|2021-09-10 14:04:50|5356.58|5356.58|5356.86|5356.86|5356.86|5356.86|5356.58|5356.58|0
1631282700000|2021-09-10 14:05:00|5356.15|5356.15|5357.08|5357.08|5357.08|5357.08|5356.15|5356.15|0
1631282710000|2021-09-10 14:05:10|5357.56|5357.56|5358.55|5358.55|5358.55|5358.55|5357.56|5357.56|0
1631282730000|2021-09-10 14:05:30|5358.91|5358.91|5359.62|5359.62|5359.62|5359.62|5358.55|5358.55|0
1631282740000|2021-09-10 14:05:40|5360.14|5360.14|5361.77|5361.77|5361.77|5361.77|5360.14|5360.14|0
1631282760000|2021-09-10 14:06:00|5361.41|5361.41|5361.41|5361.41|5361.41|5361.41|5361.06|5361.06|0
1631282770000|2021-09-10 14:06:10|5361.69|5361.69|5361.34|5361.34|5361.69|5361.69|5361.34|5361.34|0
1631282780000|2021-09-10 14:06:20|5361.06|5361.06|5361.06|5361.06|5361.06|5361.06|5361.06|5361.06|0
1631282790000|2021-09-10 14:06:30|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|5360.35|0
1631282800000|2021-09-10 14:06:40|5359.99|5359.99|5360.35|5360.35|5360.35|5360.35|5359.99|5359.99|0
1631282810000|2021-09-10 14:06:50|5360.7|5360.7|5359.99|5359.99|5360.7|5360.7|5359.99|5359.99|0
1631282820000|2021-09-10 14:07:00|5360.35|5360.35|5360.11|5360.11|5360.35|5360.35|5360.11|5360.11|0
1631282830000|2021-09-10 14:07:10|5360.46|5360.46|5359.75|5359.75|5360.46|5360.46|5359.75|5359.75|0
1631282850000|2021-09-10 14:07:30|5360.11|5360.11|5360.11|5360.11|5360.11|5360.11|5360.11|5360.11|0
1631282880000|2021-09-10 14:08:00|5359.99|5359.99|5359.99|5359.99|5359.99|5359.99|5359.87|5359.87|0
1631282890000|2021-09-10 14:08:10|5359.87|5359.87|5358.23|5358.23|5359.87|5359.87|5358.23|5358.23|0
1631282900000|2021-09-10 14:08:20|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|5358.94|0
1631282910000|2021-09-10 14:08:30|5358.58|5358.58|5358.47|5358.47|5358.82|5358.82|5358.47|5358.47|0
1631282920000|2021-09-10 14:08:40|5358.82|5358.82|5358.82|5358.82|5359.53|5359.53|5358.82|5358.82|0
1631282930000|2021-09-10 14:08:50|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|5359.53|0
1631282940000|2021-09-10 14:09:00|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|5359.89|0
1631282990000|2021-09-10 14:09:50|5360.24|5360.24|5359.89|5359.89|5360.6|5360.6|5359.89|5359.89|0
1631283000000|2021-09-10 14:10:00|5359.18|5359.18|5358.82|5358.82|5359.18|5359.18|5358.82|5358.82|0
1631283010000|2021-09-10 14:10:10|5358.58|5358.58|5358.23|5358.23|5358.58|5358.58|5358.23|5358.23|0
1631283020000|2021-09-10 14:10:20|5357.89|5357.89|5358.75|5358.75|5358.75|5358.75|5357.89|5357.89|0
1631283040000|2021-09-10 14:10:40|5359.1|5359.1|5359.1|5359.1|5359.1|5359.1|5358.75|5358.75|0
1631283050000|2021-09-10 14:10:50|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|5358.76|0
1631283070000|2021-09-10 14:11:10|5358.41|5358.41|5358.76|5358.76|5358.76|5358.76|5358.41|5358.41|0
1631283090000|2021-09-10 14:11:30|5358.52|5358.52|5358.76|5358.76|5358.99|5358.99|5358.52|5358.52|0
1631283100000|2021-09-10 14:11:40|5359|5359|5359.34|5359.34|5359.34|5359.34|5359|5359|0
1631283110000|2021-09-10 14:11:50|5359.69|5359.69|5359.69|5359.69|5359.69|5359.69|5359.69|5359.69|0
1631283120000|2021-09-10 14:12:00|5359.93|5359.93|5359.93|5359.93|5359.93|5359.93|5359.93|5359.93|0
1631283130000|2021-09-10 14:12:10|5359.57|5359.57|5360.4|5360.4|5360.4|5360.4|5359.22|5359.22|0
1631283150000|2021-09-10 14:12:30|5360.64|5360.64|5360.64|5360.64|5360.64|5360.64|5360.64|5360.64|0
1631283160000|2021-09-10 14:12:40|5360.99|5360.99|5360.99|5360.99|5361.35|5361.35|5360.28|5360.28|0
1631283170000|2021-09-10 14:12:50|5360.64|5360.64|5360.64|5360.64|5360.64|5360.64|5360.64|5360.64|0
1631283180000|2021-09-10 14:13:00|5360.28|5360.28|5359.69|5359.69|5360.28|5360.28|5358.62|5358.62|0
1631283190000|2021-09-10 14:13:10|5359.35|5359.35|5359.35|5359.35|5359.35|5359.35|5358.99|5358.99|0
1631283200000|2021-09-10 14:13:20|5358.64|5358.64|5359.35|5359.35|5359.35|5359.35|5358.64|5358.64|0
1631283220000|2021-09-10 14:13:40|5358.99|5358.99|5358.99|5358.99|5358.99|5358.99|5358.99|5358.99|0
1631283240000|2021-09-10 14:14:00|5359.35|5359.35|5358.77|5358.77|5359.35|5359.35|5357.69|5357.69|0
1631283280000|2021-09-10 14:14:40|5359|5359|5359|5359|5359|5359|5359|5359|0
1631283300000|2021-09-10 14:15:00|5358.29|5358.29|5359|5359|5359|5359|5358.29|5358.29|0
1631283310000|2021-09-10 14:15:10|5358.29|5358.29|5359|5359|5359|5359|5357.94|5357.94|0
1631283320000|2021-09-10 14:15:20|5358.29|5358.29|5359|5359|5359|5359|5358.29|5358.29|0
1631283350000|2021-09-10 14:15:50|5359.34|5359.34|5359.58|5359.58|5359.58|5359.58|5359.34|5359.34|0
1631283360000|2021-09-10 14:16:00|5359.23|5359.23|5358.87|5358.87|5359.58|5359.58|5358.87|5358.87|0
1631283370000|2021-09-10 14:16:10|5359.58|5359.58|5359.23|5359.23|5359.58|5359.58|5359.23|5359.23|0
1631283390000|2021-09-10 14:16:30|5359.58|5359.58|5359.58|5359.58|5359.58|5359.58|5359.58|5359.58|0
1631283400000|2021-09-10 14:16:40|5359.94|5359.94|5359.94|5359.94|5359.94|5359.94|5359.58|5359.58|0
1631283410000|2021-09-10 14:16:50|5359.58|5359.58|5359.58|5359.58|5359.58|5359.58|5359.58|5359.58|0
1631283420000|2021-09-10 14:17:00|5359.82|5359.82|5362.28|5362.28|5362.28|5362.28|5359.82|5359.82|0
1631283430000|2021-09-10 14:17:10|5361.92|5361.92|5362.28|5362.28|5362.28|5362.28|5361.21|5361.21|0
1631283460000|2021-09-10 14:17:40|5361.92|5361.92|5360.86|5360.86|5361.92|5361.92|5360.86|5360.86|0
1631283510000|2021-09-10 14:18:30|5361.57|5361.57|5361.57|5361.57|5361.57|5361.57|5361.57|5361.57|0
1631283520000|2021-09-10 14:18:40|5361.21|5361.21|5359.92|5359.92|5361.21|5361.21|5359.82|5359.82|0
1631283540000|2021-09-10 14:19:00|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5359.33|5359.33|0
1631283550000|2021-09-10 14:19:10|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|5359.92|0
1631283560000|2021-09-10 14:19:20|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|0
1631283570000|2021-09-10 14:19:30|5359.92|5359.92|5360.28|5360.28|5360.28|5360.28|5359.21|5359.21|0
1631283590000|2021-09-10 14:19:50|5359.57|5359.57|5360.28|5360.28|5360.28|5360.28|5359.57|5359.57|0
1631283600000|2021-09-10 14:20:00|5360.4|5360.4|5360.63|5360.63|5360.63|5360.63|5360.28|5360.28|0
1631283630000|2021-09-10 14:20:30|5360.28|5360.28|5360.63|5360.63|5360.63|5360.63|5360.28|5360.28|0
1631283640000|2021-09-10 14:20:40|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|5360.28|0
1631283650000|2021-09-10 14:20:50|5360.4|5360.4|5360.4|5360.4|5360.4|5360.4|5360.4|5360.4|0
1631283660000|2021-09-10 14:21:00|5360.51|5360.51|5360.87|5360.87|5360.87|5360.87|5360.51|5360.51|0
1631283670000|2021-09-10 14:21:10|5360.52|5360.52|5360.63|5360.63|5360.63|5360.63|5360.52|5360.52|0
1631283680000|2021-09-10 14:21:20|5360.28|5360.28|5360.63|5360.63|5360.63|5360.63|5360.28|5360.28|0
1631283750000|2021-09-10 14:22:30|5360.99|5360.99|5360.63|5360.63|5360.99|5360.99|5360.63|5360.63|0
1631283770000|2021-09-10 14:22:50|5360.98|5360.98|5361.26|5361.26|5361.26|5361.26|5360.98|5360.98|0
1631283830000|2021-09-10 14:23:50|5361.61|5361.61|5361.61|5361.61|5361.61|5361.61|5361.61|5361.61|0
1631283850000|2021-09-10 14:24:10|5361.26|5361.26|5361.26|5361.26|5362.68|5362.68|5361.14|5361.14|0
1631283860000|2021-09-10 14:24:20|5361.02|5361.02|5361.02|5361.02|5361.02|5361.02|5361.02|5361.02|0
1631283870000|2021-09-10 14:24:30|5361.73|5361.73|5362.43|5362.43|5362.43|5362.43|5361.73|5361.73|0
1631283880000|2021-09-10 14:24:40|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|5362.67|0
1631283900000|2021-09-10 14:25:00|5361.96|5361.96|5361.48|5361.48|5361.96|5361.96|5361.48|5361.48|0
1631283910000|2021-09-10 14:25:10|5361.13|5361.13|5361.14|5361.14|5361.48|5361.48|5361.13|5361.13|0
1631283960000|2021-09-10 14:26:00|5361.38|5361.38|5362.67|5362.67|5362.67|5362.67|5361.38|5361.38|0
1631283970000|2021-09-10 14:26:10|5362.79|5362.79|5363.5|5363.5|5363.5|5363.5|5362.79|5362.79|0
1631283990000|2021-09-10 14:26:30|5363.14|5363.14|5363.14|5363.14|5363.14|5363.14|5363.14|5363.14|0
1631284000000|2021-09-10 14:26:40|5362.79|5362.79|5362.79|5362.79|5362.79|5362.79|5362.79|5362.79|0
1631284010000|2021-09-10 14:26:50|5362.08|5362.08|5363.14|5363.14|5363.14|5363.14|5362.08|5362.08|0
1631284060000|2021-09-10 14:27:40|5363.38|5363.38|5363.02|5363.02|5363.38|5363.38|5363.02|5363.02|0
1631284080000|2021-09-10 14:28:00|5362.67|5362.67|5362.67|5362.67|5362.79|5362.79|5362.67|5362.67|0
1631284130000|2021-09-10 14:28:50|5363.02|5363.02|5364.09|5364.09|5364.09|5364.09|5363.02|5363.02|0
1631284140000|2021-09-10 14:29:00|5363.38|5363.38|5363.38|5363.38|5363.38|5363.38|5363.38|5363.38|0
1631284150000|2021-09-10 14:29:10|5363.02|5363.02|5363.02|5363.02|5363.02|5363.02|5363.02|5363.02|0
1631284160000|2021-09-10 14:29:20|5362.68|5362.68|5362.68|5362.68|5362.68|5362.68|5362.68|5362.68|0
1631284170000|2021-09-10 14:29:30|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|5362.57|0
1631284200000|2021-09-10 14:30:00|5361.86|5361.86|5361.5|5361.5|5361.86|5361.86|5361.5|5361.5|0
1631284210000|2021-09-10 14:30:10|5361.78|5361.78|5361.66|5361.66|5362.14|5362.14|5361.43|5361.43|0
1631284220000|2021-09-10 14:30:20|5362|5362|5362.52|5362.52|5362.52|5362.52|5362|5362|0
1631284260000|2021-09-10 14:31:00|5362.88|5362.88|5362.52|5362.52|5362.88|5362.88|5362.52|5362.52|0
1631284270000|2021-09-10 14:31:10|5362.17|5362.17|5362.29|5362.29|5362.52|5362.52|5362.17|5362.17|0
1631284280000|2021-09-10 14:31:20|5362.05|5362.05|5362.17|5362.17|5362.17|5362.17|5361.81|5361.81|0
1631284290000|2021-09-10 14:31:30|5361.83|5361.83|5362.28|5362.28|5362.28|5362.28|5361.83|5361.83|0
1631284300000|2021-09-10 14:31:40|5361.57|5361.57|5361.94|5361.94|5362.28|5362.28|5361.57|5361.57|0
1631284310000|2021-09-10 14:31:50|5360.99|5360.99|5361.7|5361.7|5361.7|5361.7|5360.99|5360.99|0
1631284320000|2021-09-10 14:32:00|5361.42|5361.42|5361.07|5361.07|5361.42|5361.42|5361.07|5361.07|0
1631284330000|2021-09-10 14:32:10|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|5361.42|0
1631284340000|2021-09-10 14:32:20|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|0
1631284350000|2021-09-10 14:32:30|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|5361.19|0
1631284360000|2021-09-10 14:32:40|5361.54|5361.54|5361.19|5361.19|5361.54|5361.54|5361.19|5361.19|0
1631284370000|2021-09-10 14:32:50|5360.95|5360.95|5361.3|5361.3|5361.3|5361.3|5360.59|5360.59|0
1631284390000|2021-09-10 14:33:10|5360.59|5360.59|5361.18|5361.18|5361.3|5361.3|5360.59|5360.59|0
1631284400000|2021-09-10 14:33:20|5360.47|5360.47|5361.18|5361.18|5361.18|5361.18|5360.47|5360.47|0
1631284430000|2021-09-10 14:33:50|5360.83|5360.83|5361.18|5361.18|5361.18|5361.18|5360.83|5360.83|0
1631284460000|2021-09-10 14:34:20|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|5361.07|0
1631284470000|2021-09-10 14:34:30|5360.95|5360.95|5360.59|5360.59|5360.95|5360.95|5360.59|5360.59|0
1631284480000|2021-09-10 14:34:40|5360.95|5360.95|5360.95|5360.95|5360.95|5360.95|5360.95|5360.95|0
1631284490000|2021-09-10 14:34:50|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|5361.23|0
1631284500000|2021-09-10 14:35:00|5361.71|5361.71|5361.35|5361.35|5361.71|5361.71|5361|5361|0
1631284510000|2021-09-10 14:35:10|5361.71|5361.71|5361.71|5361.71|5361.71|5361.71|5361.71|5361.71|0
1631284520000|2021-09-10 14:35:20|5361.59|5361.59|5361.58|5361.58|5361.59|5361.59|5361.24|5361.24|0
1631284540000|2021-09-10 14:35:40|5361.93|5361.93|5362.36|5362.36|5363|5363|5361.93|5361.93|0
1631284560000|2021-09-10 14:36:00|5363.07|5363.07|5362.72|5362.72|5363.43|5363.43|5362.72|5362.72|0
1631284570000|2021-09-10 14:36:10|5362.36|5362.36|5362.36|5362.36|5362.36|5362.36|5362.36|5362.36|0
1631284580000|2021-09-10 14:36:20|5363.07|5363.07|5363.43|5363.43|5364.14|5364.14|5363.07|5363.07|0
1631284590000|2021-09-10 14:36:30|5363.78|5363.78|5362.24|5362.24|5363.78|5363.78|5362.24|5362.24|0
1631284600000|2021-09-10 14:36:40|5361.89|5361.89|5361.53|5361.53|5361.89|5361.89|5361.53|5361.53|0
1631284610000|2021-09-10 14:36:50|5361.18|5361.18|5361.53|5361.53|5361.53|5361.53|5361.18|5361.18|0
1631284630000|2021-09-10 14:37:10|5361.89|5361.89|5360.96|5360.96|5361.89|5361.89|5360.96|5360.96|0
1631284640000|2021-09-10 14:37:20|5361.31|5361.31|5361.78|5361.78|5361.78|5361.78|5361.31|5361.31|0
1631284660000|2021-09-10 14:37:40|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|0
1631284670000|2021-09-10 14:37:50|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|5360.13|0
1631284680000|2021-09-10 14:38:00|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|5360.84|0
1631284710000|2021-09-10 14:38:30|5360.26|5360.26|5360.25|5360.25|5360.26|5360.26|5359.55|5359.55|0
1631284720000|2021-09-10 14:38:40|5359.89|5359.89|5359.66|5359.66|5359.89|5359.89|5359.66|5359.66|0
1631284740000|2021-09-10 14:39:00|5359.89|5359.89|5360.25|5360.25|5360.6|5360.6|5359.89|5359.89|0
1631284750000|2021-09-10 14:39:10|5360.6|5360.6|5360.6|5360.6|5360.6|5360.6|5360.25|5360.25|0
1631284760000|2021-09-10 14:39:20|5359.89|5359.89|5361.08|5361.08|5361.31|5361.31|5359.89|5359.89|0
1631284770000|2021-09-10 14:39:30|5360.72|5360.72|5360.72|5360.72|5360.72|5360.72|5360.72|5360.72|0
1631284780000|2021-09-10 14:39:40|5360.37|5360.37|5360.01|5360.01|5360.37|5360.37|5360.01|5360.01|0
1631284790000|2021-09-10 14:39:50|5359.67|5359.67|5360.37|5360.37|5360.37|5360.37|5359.67|5359.67|0
1631284800000|2021-09-10 14:40:00|5359.66|5359.66|5359.66|5359.66|5360.37|5360.37|5359.66|5359.66|0
1631284810000|2021-09-10 14:40:10|5359.54|5359.54|5359.54|5359.54|5359.54|5359.54|5359.54|5359.54|0
1631284820000|2021-09-10 14:40:20|5360.25|5360.25|5360.25|5360.25|5360.25|5360.25|5358.83|5358.83|0
1631284830000|2021-09-10 14:40:30|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|0
1631284840000|2021-09-10 14:40:40|5360.01|5360.01|5359.79|5359.79|5360.01|5360.01|5359.44|5359.44|0
1631284850000|2021-09-10 14:40:50|5359.08|5359.08|5359.55|5359.55|5359.79|5359.79|5358.73|5358.73|0
1631284860000|2021-09-10 14:41:00|5359.2|5359.2|5358.5|5358.5|5359.55|5359.55|5358.5|5358.5|0
1631284870000|2021-09-10 14:41:10|5359.21|5359.21|5358.62|5358.62|5359.21|5359.21|5358.15|5358.15|0
1631284880000|2021-09-10 14:41:20|5358.5|5358.5|5359.44|5359.44|5359.79|5359.79|5358.5|5358.5|0
1631284890000|2021-09-10 14:41:30|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|0
1631284910000|2021-09-10 14:41:50|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|5359.44|0
1631284920000|2021-09-10 14:42:00|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|5359.79|0
1631284930000|2021-09-10 14:42:10|5359.44|5359.44|5359.79|5359.79|5359.79|5359.79|5359.44|5359.44|0
1631284940000|2021-09-10 14:42:20|5359.08|5359.08|5359.08|5359.08|5359.56|5359.56|5358.85|5358.85|0
1631284950000|2021-09-10 14:42:30|5359.42|5359.42|5359.07|5359.07|5359.42|5359.42|5359.07|5359.07|0
1631284960000|2021-09-10 14:42:40|5359.19|5359.19|5359.19|5359.19|5359.19|5359.19|5359.19|5359.19|0
1631284970000|2021-09-10 14:42:50|5359.07|5359.07|5359.07|5359.07|5359.07|5359.07|5359.07|5359.07|0
1631284980000|2021-09-10 14:43:00|5359.31|5359.31|5359.47|5359.47|5360.18|5360.18|5359.31|5359.31|0
1631284990000|2021-09-10 14:43:10|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|5359.47|5359.47|0
1631285000000|2021-09-10 14:43:20|5359.47|5359.47|5360.18|5360.18|5360.18|5360.18|5359.47|5359.47|0
1631285010000|2021-09-10 14:43:30|5359.47|5359.47|5360.18|5360.18|5360.18|5360.18|5359.47|5359.47|0
1631285020000|2021-09-10 14:43:40|5359.47|5359.47|5360.18|5360.18|5360.18|5360.18|5359.47|5359.47|0
1631285030000|2021-09-10 14:43:50|5359.47|5359.47|5359.83|5359.83|5359.83|5359.83|5359.47|5359.47|0
1631285040000|2021-09-10 14:44:00|5360.18|5360.18|5359.47|5359.47|5360.18|5360.18|5359.12|5359.12|0
1631285050000|2021-09-10 14:44:10|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|5360.18|0
1631285060000|2021-09-10 14:44:20|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|5359.9|0
1631285070000|2021-09-10 14:44:30|5359.19|5359.19|5359.19|5359.19|5359.19|5359.19|5359.19|5359.19|0
1631285080000|2021-09-10 14:44:40|5359.9|5359.9|5359.78|5359.78|5359.9|5359.9|5358.72|5358.72|0
1631285090000|2021-09-10 14:44:50|5359.07|5359.07|5359.31|5359.31|5359.31|5359.31|5359.07|5359.07|0
1631285100000|2021-09-10 14:45:00|5359.19|5359.19|5359.32|5359.32|5359.9|5359.9|5358.49|5358.49|0
1631285110000|2021-09-10 14:45:10|5358.97|5358.97|5358.5|5358.5|5359.32|5359.32|5356.61|5356.61|0
1631285120000|2021-09-10 14:45:20|5358.15|5358.15|5358.5|5358.5|5358.5|5358.5|5358.15|5358.15|0
1631285160000|2021-09-10 14:46:00|5358.38|5358.38|5357.69|5357.69|5358.38|5358.38|5356.98|5356.98|0
1631285170000|2021-09-10 14:46:10|5357.41|5357.41|5357.41|5357.41|5357.41|5357.41|5357.41|5357.41|0
1631285180000|2021-09-10 14:46:20|5357.75|5357.75|5357.75|5357.75|5358.46|5358.46|5357.75|5357.75|0
1631285190000|2021-09-10 14:46:30|5358.1|5358.1|5357.39|5357.39|5358.1|5358.1|5357.39|5357.39|0
1631285200000|2021-09-10 14:46:40|5357.75|5357.75|5357.75|5357.75|5357.75|5357.75|5357.75|5357.75|0
1631285210000|2021-09-10 14:46:50|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5357.75|5357.75|0
1631285220000|2021-09-10 14:47:00|5357.75|5357.75|5358.1|5358.1|5358.1|5358.1|5357.75|5357.75|0
1631285230000|2021-09-10 14:47:10|5358.45|5358.45|5359.31|5359.31|5359.31|5359.31|5358.45|5358.45|0
1631285280000|2021-09-10 14:48:00|5358.95|5358.95|5359.08|5359.08|5359.31|5359.31|5358.95|5358.95|0
1631285290000|2021-09-10 14:48:10|5358.73|5358.73|5358.15|5358.15|5358.73|5358.73|5357.79|5357.79|0
1631285300000|2021-09-10 14:48:20|5358.5|5358.5|5358.15|5358.15|5358.5|5358.5|5358.15|5358.15|0
1631285310000|2021-09-10 14:48:30|5357.08|5357.08|5358.22|5358.22|5358.22|5358.22|5355.31|5355.31|0
1631285350000|2021-09-10 14:49:10|5357.87|5357.87|5358.22|5358.22|5358.22|5358.22|5356.8|5356.8|0
1631285360000|2021-09-10 14:49:20|5357.51|5357.51|5358.22|5358.22|5358.22|5358.22|5357.51|5357.51|0
1631285370000|2021-09-10 14:49:30|5357.16|5357.16|5358.22|5358.22|5358.22|5358.22|5357.16|5357.16|0
1631285380000|2021-09-10 14:49:40|5358.1|5358.1|5357.75|5357.75|5358.1|5358.1|5357.75|5357.75|0
1631285390000|2021-09-10 14:49:50|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|5358.1|0
1631285400000|2021-09-10 14:50:00|5357.04|5357.04|5358.1|5358.1|5358.22|5358.22|5357.04|5357.04|0
1631285410000|2021-09-10 14:50:10|5357.82|5357.82|5357.82|5357.82|5357.82|5357.82|5357.82|5357.82|0
1631285430000|2021-09-10 14:50:30|5358.16|5358.16|5358.8|5358.8|5359.28|5359.28|5358.16|5358.16|0
1631285440000|2021-09-10 14:50:40|5358.45|5358.45|5358.45|5358.45|5358.8|5358.8|5358.09|5358.09|0
1631285460000|2021-09-10 14:51:00|5358.09|5358.09|5358.45|5358.45|5358.8|5358.8|5357.74|5357.74|0
1631285490000|2021-09-10 14:51:30|5358.8|5358.8|5359.15|5359.15|5359.15|5359.15|5358.8|5358.8|0
1631285500000|2021-09-10 14:51:40|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|5358.79|0
1631285510000|2021-09-10 14:51:50|5359.15|5359.15|5359.15|5359.15|5359.15|5359.15|5359.15|5359.15|0
1631285520000|2021-09-10 14:52:00|5358.44|5358.44|5358.79|5358.79|5359.15|5359.15|5358.44|5358.44|0
1631285530000|2021-09-10 14:52:10|5359.15|5359.15|5358.79|5358.79|5359.15|5359.15|5358.79|5358.79|0
1631285540000|2021-09-10 14:52:20|5358.44|5358.44|5359.15|5359.15|5359.15|5359.15|5358.08|5358.08|0
1631285550000|2021-09-10 14:52:30|5358.91|5358.91|5358.31|5358.31|5358.91|5358.91|5358.31|5358.31|0
1631285560000|2021-09-10 14:52:40|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|5358.55|0
1631285570000|2021-09-10 14:52:50|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|5358.91|0
1631285590000|2021-09-10 14:53:10|5358.55|5358.55|5358.79|5358.79|5358.91|5358.91|5358.55|5358.55|0
1631285630000|2021-09-10 14:53:50|5357.72|5357.72|5358.08|5358.08|5358.08|5358.08|5357.72|5357.72|0
1631285650000|2021-09-10 14:54:10|5358.43|5358.43|5358.67|5358.67|5358.67|5358.67|5358.43|5358.43|0
1631285660000|2021-09-10 14:54:20|5358.32|5358.32|5358.67|5358.67|5358.67|5358.67|5358.32|5358.32|0
1631285670000|2021-09-10 14:54:30|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|5358.61|0
1631285680000|2021-09-10 14:54:40|5358.56|5358.56|5358.61|5358.61|5358.61|5358.61|5358.56|5358.56|0
1631285690000|2021-09-10 14:54:50|5358.97|5358.97|5358.16|5358.16|5358.97|5358.97|5357.03|5357.03|0
1631285700000|2021-09-10 14:55:00|5358.87|5358.87|5354.9|5354.9|5358.87|5358.87|5354.9|5354.9|0
1631285710000|2021-09-10 14:55:10|5355.97|5355.97|5353.14|5353.14|5355.97|5355.97|5353.14|5353.14|0
1631285720000|2021-09-10 14:55:20|5352.66|5352.66|5352.31|5352.31|5353.02|5353.02|5352.31|5352.31|0
1631285730000|2021-09-10 14:55:30|5352.07|5352.07|5351.83|5351.83|5352.07|5352.07|5350.77|5350.77|0
1631285750000|2021-09-10 14:55:50|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|5352.78|0
1631285760000|2021-09-10 14:56:00|5353.49|5353.49|5354.9|5354.9|5354.9|5354.9|5353.43|5353.43|0
1631285770000|2021-09-10 14:56:10|5354.54|5354.54|5355|5355|5355.95|5355.95|5354.54|5354.54|0
1631285780000|2021-09-10 14:56:20|5355.12|5355.12|5355.12|5355.12|5355.12|5355.12|5355.12|5355.12|0
1631285790000|2021-09-10 14:56:30|5355.36|5355.36|5356.58|5356.58|5356.58|5356.58|5355.36|5355.36|0
1631285800000|2021-09-10 14:56:40|5355.87|5355.87|5355.06|5355.06|5355.87|5355.87|5355.06|5355.06|0
1631285810000|2021-09-10 14:56:50|5354.35|5354.35|5353.64|5353.64|5354.35|5354.35|5353.64|5353.64|0
1631285820000|2021-09-10 14:57:00|5353.99|5353.99|5354.17|5354.17|5354.35|5354.35|5353.99|5353.99|0
1631285830000|2021-09-10 14:57:10|5354.05|5354.05|5354.51|5354.51|5354.51|5354.51|5354.05|5354.05|0
1631285850000|2021-09-10 14:57:30|5354.28|5354.28|5353.8|5353.8|5354.63|5354.63|5353.8|5353.8|0
1631285860000|2021-09-10 14:57:40|5353.63|5353.63|5353.8|5353.8|5353.8|5353.8|5353.63|5353.63|0
1631285870000|2021-09-10 14:57:50|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|5353.92|0
1631285890000|2021-09-10 14:58:10|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|5353.57|0
1631285900000|2021-09-10 14:58:20|5353.68|5353.68|5353.51|5353.51|5353.68|5353.68|5353.51|5353.51|0
1631285910000|2021-09-10 14:58:30|5353.15|5353.15|5353.15|5353.15|5353.15|5353.15|5353.15|5353.15|0
1631285920000|2021-09-10 14:58:40|5352.44|5352.44|5351.73|5351.73|5352.44|5352.44|5351.73|5351.73|0
1631285930000|2021-09-10 14:58:50|5352.09|5352.09|5352.09|5352.09|5352.09|5352.09|5352.09|5352.09|0
1631285940000|2021-09-10 14:59:00|5352.44|5352.44|5353.03|5353.03|5353.03|5353.03|5352.44|5352.44|0
1631285950000|2021-09-10 14:59:10|5353.39|5353.39|5354.1|5354.1|5354.1|5354.1|5353.39|5353.39|0
1631285960000|2021-09-10 14:59:20|5353.39|5353.39|5353.51|5353.51|5353.51|5353.51|5353.27|5353.27|0
1631285970000|2021-09-10 14:59:30|5353.57|5353.57|5352.86|5352.86|5353.57|5353.57|5352.86|5352.86|0
1631285980000|2021-09-10 14:59:40|5352.5|5352.5|5352.62|5352.62|5352.68|5352.68|5352.5|5352.5|0
1631286000000|2021-09-10 15:00:00|5352.27|5352.27|5352.27|5352.27|5352.27|5352.27|5352.27|5352.27|0
1631286010000|2021-09-10 15:00:10|5352.62|5352.62|5352.98|5352.98|5352.98|5352.98|5352.62|5352.62|0
1631286030000|2021-09-10 15:00:30|5353.03|5353.03|5351.97|5351.97|5353.03|5353.03|5351.97|5351.97|0
1631286040000|2021-09-10 15:00:40|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|5352.31|0
1631286060000|2021-09-10 15:01:00|5352.19|5352.19|5352.13|5352.13|5352.19|5352.19|5352.08|5352.08|0
1631286070000|2021-09-10 15:01:10|5351.42|5351.42|5351.42|5351.42|5351.42|5351.42|5351.42|5351.42|0
1631286080000|2021-09-10 15:01:20|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|5351.78|0
1631286090000|2021-09-10 15:01:30|5351.42|5351.42|5351.31|5351.31|5351.42|5351.42|5351.31|5351.31|0
1631286100000|2021-09-10 15:01:40|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|5350.95|0
1631286110000|2021-09-10 15:01:50|5350.6|5350.6|5350.95|5350.95|5350.95|5350.95|5350.6|5350.6|0
1631286120000|2021-09-10 15:02:00|5351.31|5351.31|5351.66|5351.66|5351.66|5351.66|5350.95|5350.95|0
1631286130000|2021-09-10 15:02:10|5352.02|5352.02|5351.31|5351.31|5352.02|5352.02|5351.31|5351.31|0
1631286140000|2021-09-10 15:02:20|5350.95|5350.95|5350.6|5350.6|5350.95|5350.95|5350.6|5350.6|0
1631286150000|2021-09-10 15:02:30|5350.24|5350.24|5351.07|5351.07|5351.07|5351.07|5350.24|5350.24|0
1631286160000|2021-09-10 15:02:40|5351.19|5351.19|5350.95|5350.95|5351.31|5351.31|5350.95|5350.95|0
1631286180000|2021-09-10 15:03:00|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|5350.6|0
1631286190000|2021-09-10 15:03:10|5351.31|5351.31|5350.95|5350.95|5351.31|5351.31|5350.95|5350.95|0
1631286220000|2021-09-10 15:03:40|5350.78|5350.78|5350.72|5350.72|5350.78|5350.78|5350.72|5350.72|0
1631286240000|2021-09-10 15:04:00|5350.6|5350.6|5350.24|5350.24|5350.6|5350.6|5349.89|5349.89|0
1631286250000|2021-09-10 15:04:10|5350.58|5350.58|5350.47|5350.47|5350.58|5350.58|5350.47|5350.47|0
1631286260000|2021-09-10 15:04:20|5350.58|5350.58|5350.94|5350.94|5350.94|5350.94|5350.58|5350.58|0
1631286270000|2021-09-10 15:04:30|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|5350.58|0
1631286280000|2021-09-10 15:04:40|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|5350.94|0
1631286290000|2021-09-10 15:04:50|5350.88|5350.88|5350.88|5350.88|5350.88|5350.88|5350.88|5350.88|0
1631286300000|2021-09-10 15:05:00|5350.17|5350.17|5350.23|5350.23|5350.23|5350.23|5350.17|5350.17|0
1631286310000|2021-09-10 15:05:10|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|5351.65|0
1631286320000|2021-09-10 15:05:20|5352|5352|5352|5352|5352|5352|5352|5352|0
1631286330000|2021-09-10 15:05:30|5352.36|5352.36|5352.36|5352.36|5352.36|5352.36|5352.36|5352.36|0
1631286350000|2021-09-10 15:05:50|5352|5352|5352|5352|5352|5352|5352|5352|0
1631286360000|2021-09-10 15:06:00|5351.65|5351.65|5351.29|5351.29|5351.65|5351.65|5351.29|5351.29|0
1631286370000|2021-09-10 15:06:10|5351.12|5351.12|5351.12|5351.12|5351.12|5351.12|5351.12|5351.12|0
1631286380000|2021-09-10 15:06:20|5351.47|5351.47|5351|5351|5351.47|5351.47|5351|5351|0
1631286410000|2021-09-10 15:06:50|5351.36|5351.36|5351.36|5351.36|5351.36|5351.36|5351.36|5351.36|0
1631286420000|2021-09-10 15:07:00|5351|5351|5350.83|5350.83|5351|5351|5350.65|5350.65|0
1631286430000|2021-09-10 15:07:10|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|5351.06|0
1631286450000|2021-09-10 15:07:30|5350.83|5350.83|5350.83|5350.83|5350.83|5350.83|5350.83|5350.83|0
1631286460000|2021-09-10 15:07:40|5350.77|5350.77|5350.77|5350.77|5350.77|5350.77|5350.71|5350.71|0
1631286470000|2021-09-10 15:07:50|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|5350.53|0
1631286480000|2021-09-10 15:08:00|5350.18|5350.18|5349.94|5349.94|5350.18|5350.18|5349.58|5349.58|0
1631286490000|2021-09-10 15:08:10|5349.82|5349.82|5349.82|5349.82|5349.82|5349.82|5349.82|5349.82|0
1631286500000|2021-09-10 15:08:20|5349.48|5349.48|5349.14|5349.14|5349.48|5349.48|5349.14|5349.14|0
1631286510000|2021-09-10 15:08:30|5348.96|5348.96|5349.02|5349.02|5349.02|5349.02|5348.96|5348.96|0
1631286520000|2021-09-10 15:08:40|5348.96|5348.96|5349.02|5349.02|5349.02|5349.02|5348.96|5348.96|0
1631286540000|2021-09-10 15:09:00|5348.67|5348.67|5348.78|5348.78|5348.78|5348.78|5348.67|5348.67|0
1631286550000|2021-09-10 15:09:10|5349.49|5349.49|5349.49|5349.49|5349.49|5349.49|5349.14|5349.14|0
1631286560000|2021-09-10 15:09:20|5349.85|5349.85|5349.85|5349.85|5349.85|5349.85|5349.85|5349.85|0
1631286570000|2021-09-10 15:09:30|5350.19|5350.19|5349.84|5349.84|5350.19|5350.19|5349.84|5349.84|0
1631286580000|2021-09-10 15:09:40|5350.13|5350.13|5350.13|5350.13|5350.13|5350.13|5350.13|5350.13|0
1631286590000|2021-09-10 15:09:50|5350.19|5350.19|5350.13|5350.13|5350.19|5350.19|5350.13|5350.13|0
1631286600000|2021-09-10 15:10:00|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|5350.07|0
1631286610000|2021-09-10 15:10:10|5350.43|5350.43|5350.37|5350.37|5350.43|5350.43|5350.37|5350.37|0
1631286620000|2021-09-10 15:10:20|5350.84|5350.84|5350.84|5350.84|5350.84|5350.84|5350.84|5350.84|0
1631286630000|2021-09-10 15:10:30|5350.49|5350.49|5350.84|5350.84|5350.84|5350.84|5350.49|5350.49|0
1631286640000|2021-09-10 15:10:40|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|5351.19|0
1631286650000|2021-09-10 15:10:50|5350.83|5350.83|5351.19|5351.19|5351.19|5351.19|5350.83|5350.83|0
1631286660000|2021-09-10 15:11:00|5351.54|5351.54|5352.18|5352.18|5352.18|5352.18|5351.54|5351.54|0
1631286670000|2021-09-10 15:11:10|5352.53|5352.53|5352.18|5352.18|5352.53|5352.53|5352.18|5352.18|0
1631286690000|2021-09-10 15:11:30|5352.12|5352.12|5351.05|5351.05|5352.12|5352.12|5351.05|5351.05|0
1631286700000|2021-09-10 15:11:40|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|5351.41|0
1631286720000|2021-09-10 15:12:00|5351.05|5351.05|5351.4|5351.4|5351.4|5351.4|5351.05|5351.05|0
1631286740000|2021-09-10 15:12:20|5351.46|5351.46|5351.58|5351.58|5351.58|5351.58|5351.46|5351.46|0
1631286750000|2021-09-10 15:12:30|5351.94|5351.94|5352.05|5352.05|5352.05|5352.05|5351.7|5351.7|0
1631286760000|2021-09-10 15:12:40|5351.81|5351.81|5351.81|5351.81|5351.81|5351.81|5351.81|5351.81|0
1631286780000|2021-09-10 15:13:00|5351.99|5351.99|5352.11|5352.11|5352.11|5352.11|5351.99|5351.99|0
1631286790000|2021-09-10 15:13:10|5351.75|5351.75|5352.11|5352.11|5352.11|5352.11|5351.75|5351.75|0
1631286820000|2021-09-10 15:13:40|5351.93|5351.93|5351.93|5351.93|5351.93|5351.93|5351.93|5351.93|0
1631286830000|2021-09-10 15:13:50|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|0
1631286840000|2021-09-10 15:14:00|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|5352.23|0
1631286850000|2021-09-10 15:14:10|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|5351.87|0
1631286860000|2021-09-10 15:14:20|5352.23|5352.23|5354|5354|5354|5354|5351.87|5351.87|0
1631286870000|2021-09-10 15:14:30|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|5354.12|0
1631286880000|2021-09-10 15:14:40|5354.4|5354.4|5354.34|5354.34|5354.4|5354.4|5354.34|5354.34|0
1631286890000|2021-09-10 15:14:50|5353.99|5353.99|5353.99|5353.99|5353.99|5353.99|5353.63|5353.63|0
1631286900000|2021-09-10 15:15:00|5353.63|5353.63|5353.99|5353.99|5353.99|5353.99|5353.28|5353.28|0
1631286910000|2021-09-10 15:15:10|5354.34|5354.34|5354.34|5354.34|5354.34|5354.34|5354.34|5354.34|0
1631286930000|2021-09-10 15:15:30|5353.99|5353.99|5354.33|5354.33|5354.34|5354.34|5353.63|5353.63|0
1631286950000|2021-09-10 15:15:50|5354.27|5354.27|5354.27|5354.27|5354.27|5354.27|5354.27|5354.27|0
1631286960000|2021-09-10 15:16:00|5353.93|5353.93|5354.22|5354.22|5354.28|5354.28|5353.93|5353.93|0
1631286970000|2021-09-10 15:16:10|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|5354.16|0
1631286980000|2021-09-10 15:16:20|5353.45|5353.45|5353.4|5353.4|5353.45|5353.45|5353.4|5353.4|0
1631286990000|2021-09-10 15:16:30|5353.75|5353.75|5353.21|5353.21|5353.75|5353.75|5353.21|5353.21|0
1631287000000|2021-09-10 15:16:40|5353.45|5353.45|5353.45|5353.45|5353.45|5353.45|5353.45|5353.45|0
1631287010000|2021-09-10 15:16:50|5353.1|5353.1|5353.29|5353.29|5353.57|5353.57|5353.1|5353.1|0
1631287030000|2021-09-10 15:17:10|5352.58|5352.58|5353.29|5353.29|5353.29|5353.29|5352.58|5352.58|0
1631287050000|2021-09-10 15:17:30|5352.94|5352.94|5353.29|5353.29|5353.29|5353.29|5352.94|5352.94|0
1631287060000|2021-09-10 15:17:40|5352.94|5352.94|5353.29|5353.29|5353.29|5353.29|5352.94|5352.94|0
1631287070000|2021-09-10 15:17:50|5353.23|5353.23|5353.17|5353.17|5353.23|5353.23|5353.06|5353.06|0
1631287080000|2021-09-10 15:18:00|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|5352.52|5352.52|0
1631287090000|2021-09-10 15:18:10|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|0
1631287100000|2021-09-10 15:18:20|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|0
1631287110000|2021-09-10 15:18:30|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|5352.88|0
1631287120000|2021-09-10 15:18:40|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|5353.23|0
1631287130000|2021-09-10 15:18:50|5353.17|5353.17|5353.17|5353.17|5353.17|5353.17|5353.17|5353.17|0
1631287140000|2021-09-10 15:19:00|5352.82|5352.82|5351.75|5351.75|5352.82|5352.82|5351.75|5351.75|0
1631287150000|2021-09-10 15:19:10|5350.8|5350.8|5350.75|5350.75|5351.1|5351.1|5350.75|5350.75|0
1631287160000|2021-09-10 15:19:20|5351.46|5351.46|5350.75|5350.75|5351.46|5351.46|5350.75|5350.75|0
1631287170000|2021-09-10 15:19:30|5350.39|5350.39|5351.16|5351.16|5351.16|5351.16|5350.39|5350.39|0
1631287180000|2021-09-10 15:19:40|5351.1|5351.1|5350.33|5350.33|5351.1|5351.1|5350.33|5350.33|0
1631287200000|2021-09-10 15:20:00|5350.45|5350.45|5351.28|5351.28|5351.28|5351.28|5349.86|5349.86|0
1631287210000|2021-09-10 15:20:10|5350.92|5350.92|5350.98|5350.98|5350.98|5350.98|5350.92|5350.92|0
1631287220000|2021-09-10 15:20:20|5350.63|5350.63|5350.27|5350.27|5350.63|5350.63|5350.27|5350.27|0
1631287230000|2021-09-10 15:20:30|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|5350.98|0
1631287240000|2021-09-10 15:20:40|5350.63|5350.63|5350.21|5350.21|5350.63|5350.63|5350.21|5350.21|0
1631287250000|2021-09-10 15:20:50|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|5350.15|0
1631287260000|2021-09-10 15:21:00|5349.46|5349.46|5348.39|5348.39|5349.46|5349.46|5348.39|5348.39|0
1631287270000|2021-09-10 15:21:10|5347.68|5347.68|5347.38|5347.38|5347.68|5347.68|5347.03|5347.03|0
1631287280000|2021-09-10 15:21:20|5348.09|5348.09|5348.33|5348.33|5348.33|5348.33|5347.62|5347.62|0
1631287290000|2021-09-10 15:21:30|5348.21|5348.21|5347.74|5347.74|5348.21|5348.21|5347.68|5347.68|0
1631287300000|2021-09-10 15:21:40|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|5347.46|0
1631287320000|2021-09-10 15:22:00|5347.52|5347.52|5347.52|5347.52|5347.52|5347.52|5347.52|5347.52|0
1631287330000|2021-09-10 15:22:10|5347.87|5347.87|5347.52|5347.52|5347.87|5347.87|5347.52|5347.52|0
1631287340000|2021-09-10 15:22:20|5347.58|5347.58|5347.58|5347.58|5347.58|5347.58|5347.58|5347.58|0
1631287350000|2021-09-10 15:22:30|5347.22|5347.22|5347.04|5347.04|5347.22|5347.22|5347.04|5347.04|0
1631287360000|2021-09-10 15:22:40|5346.99|5346.99|5347.27|5347.27|5347.27|5347.27|5346.99|5346.99|0
1631287370000|2021-09-10 15:22:50|5347.62|5347.62|5347.62|5347.62|5347.62|5347.62|5347.62|5347.62|0
1631287380000|2021-09-10 15:23:00|5347.74|5347.74|5348.45|5348.45|5348.45|5348.45|5347.74|5347.74|0
1631287390000|2021-09-10 15:23:10|5348.09|5348.09|5348.21|5348.21|5348.21|5348.21|5348.09|5348.09|0
1631287420000|2021-09-10 15:23:40|5347.86|5347.86|5347.62|5347.62|5347.86|5347.86|5347.62|5347.62|0
1631287440000|2021-09-10 15:24:00|5347.56|5347.56|5346.86|5346.86|5347.56|5347.56|5346.86|5346.86|0
1631287460000|2021-09-10 15:24:20|5346.51|5346.51|5346.51|5346.51|5346.51|5346.51|5346.51|5346.51|0
1631287470000|2021-09-10 15:24:30|5346.15|5346.15|5346.15|5346.15|5346.15|5346.15|5346.15|5346.15|0
1631287490000|2021-09-10 15:24:50|5346.86|5346.86|5346.86|5346.86|5346.86|5346.86|5346.86|5346.86|0
1631287500000|2021-09-10 15:25:00|5346.15|5346.15|5345.8|5345.8|5346.15|5346.15|5345.09|5345.09|0
1631287510000|2021-09-10 15:25:10|5346.04|5346.04|5344.8|5344.8|5346.04|5346.04|5344.8|5344.8|0
1631287520000|2021-09-10 15:25:20|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|5345.51|0
1631287530000|2021-09-10 15:25:30|5345.15|5345.15|5345.15|5345.15|5345.15|5345.15|5345.15|5345.15|0
1631287540000|2021-09-10 15:25:40|5344.86|5344.86|5344.38|5344.38|5344.86|5344.86|5344.38|5344.38|0
1631287550000|2021-09-10 15:25:50|5344.56|5344.56|5345.74|5345.74|5345.74|5345.74|5344.56|5344.56|0
1631287560000|2021-09-10 15:26:00|5346.1|5346.1|5345.62|5345.62|5346.1|5346.1|5345.62|5345.62|0
1631287570000|2021-09-10 15:26:10|5345.56|5345.56|5344.5|5344.5|5345.56|5345.56|5344.5|5344.5|0
1631287580000|2021-09-10 15:26:20|5344.85|5344.85|5344.85|5344.85|5344.85|5344.85|5344.85|5344.85|0
1631287590000|2021-09-10 15:26:30|5344.5|5344.5|5344.32|5344.32|5345.03|5345.03|5344.32|5344.32|0
1631287610000|2021-09-10 15:26:50|5344.67|5344.67|5344.85|5344.85|5344.85|5344.85|5344.67|5344.67|0
1631287620000|2021-09-10 15:27:00|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|5345.2|0
1631287630000|2021-09-10 15:27:10|5345.56|5345.56|5345.56|5345.56|5345.56|5345.56|5345.56|5345.56|0
1631287650000|2021-09-10 15:27:30|5345.8|5345.8|5345.44|5345.44|5345.8|5345.8|5345.44|5345.44|0
1631287670000|2021-09-10 15:27:50|5345.09|5345.09|5344.21|5344.21|5345.09|5345.09|5343.86|5343.86|0
1631287680000|2021-09-10 15:28:00|5344.45|5344.45|5345.09|5345.09|5345.09|5345.09|5344.1|5344.1|0
1631287690000|2021-09-10 15:28:10|5345.44|5345.44|5345.44|5345.44|5345.8|5345.8|5345.44|5345.44|0
1631287700000|2021-09-10 15:28:20|5345.09|5345.09|5344.85|5344.85|5345.09|5345.09|5344.85|5344.85|0
1631287710000|2021-09-10 15:28:30|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|5344.79|0
1631287720000|2021-09-10 15:28:40|5344.44|5344.44|5344.44|5344.44|5344.44|5344.44|5344.44|5344.44|0
1631287730000|2021-09-10 15:28:50|5344.08|5344.08|5344.08|5344.08|5344.44|5344.44|5343.37|5343.37|0
1631287740000|2021-09-10 15:29:00|5343.03|5343.03|5343.8|5343.8|5343.8|5343.8|5343.03|5343.03|0
1631287750000|2021-09-10 15:29:10|5343.44|5343.44|5343.97|5343.97|5343.97|5343.97|5343.44|5343.44|0
1631287760000|2021-09-10 15:29:20|5344.32|5344.32|5343.67|5343.67|5344.55|5344.55|5343.67|5343.67|0
1631287770000|2021-09-10 15:29:30|5344.38|5344.38|5344.5|5344.5|5344.73|5344.73|5344.38|5344.38|0
1631287780000|2021-09-10 15:29:40|5344.79|5344.79|5345.09|5345.09|5345.44|5345.44|5344.73|5344.73|0
1631287790000|2021-09-10 15:29:50|5345.15|5345.15|5345.84|5345.84|5345.84|5345.84|5345.15|5345.15|0
1631517300000|2021-09-13 07:15:00|5411.19|5411.19|5410.25|5410.25|5411.19|5411.19|5410.25|5410.25|0
1631517320000|2021-09-13 07:15:20|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|5410.6|0
1631517340000|2021-09-13 07:15:40|5410.26|5410.26|5410.26|5410.26|5410.26|5410.26|5410.26|5410.26|0
1631517350000|2021-09-13 07:15:50|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|5409.92|0
1631517360000|2021-09-13 07:16:00|5409.33|5409.33|5407.17|5407.17|5409.33|5409.33|5407.17|5407.17|0
1631517370000|2021-09-13 07:16:10|5406.93|5406.93|5407.28|5407.28|5407.28|5407.28|5406.93|5406.93|0
1631517380000|2021-09-13 07:16:20|5406.93|5406.93|5406.93|5406.93|5406.93|5406.93|5406.57|5406.57|0
1631517390000|2021-09-13 07:16:30|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|5406.81|0
1631517400000|2021-09-13 07:16:40|5405.75|5405.75|5405.98|5405.98|5405.98|5405.98|5405.63|5405.63|0
1631517420000|2021-09-13 07:17:00|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|5406.69|0
1631517440000|2021-09-13 07:17:20|5407.05|5407.05|5407.05|5407.05|5407.05|5407.05|5407.05|5407.05|0
1631517460000|2021-09-13 07:17:40|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|5408.47|0
1631517470000|2021-09-13 07:17:50|5407.99|5407.99|5407.99|5407.99|5407.99|5407.99|5407.99|5407.99|0
1631517480000|2021-09-13 07:18:00|5407.28|5407.28|5406.57|5406.57|5407.28|5407.28|5406.57|5406.57|0
1631517490000|2021-09-13 07:18:10|5407.64|5407.64|5411.19|5411.19|5411.19|5411.19|5407.64|5407.64|0
1631517500000|2021-09-13 07:18:20|5411.1|5411.1|5411.45|5411.45|5411.45|5411.45|5410.74|5410.74|0
1631517520000|2021-09-13 07:18:40|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|5410.39|0
1631517540000|2021-09-13 07:19:00|5411.1|5411.1|5411.1|5411.1|5411.1|5411.1|5411.1|5411.1|0
1631517550000|2021-09-13 07:19:10|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|5410.76|0
1631517570000|2021-09-13 07:19:30|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|5412.18|0
1631517590000|2021-09-13 07:19:50|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|5411.82|0
1631517600000|2021-09-13 07:20:00|5412.89|5412.89|5413.23|5413.23|5413.23|5413.23|5412.89|5412.89|0
1631517610000|2021-09-13 07:20:10|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|5413.94|0
1631517660000|2021-09-13 07:21:00|5414.65|5414.65|5415.84|5415.84|5415.84|5415.84|5414.65|5414.65|0
1631517670000|2021-09-13 07:21:10|5416.18|5416.18|5415.45|5415.45|5416.52|5416.52|5415.45|5415.45|0
1631517700000|2021-09-13 07:21:40|5416.52|5416.52|5416.87|5416.87|5416.87|5416.87|5416.52|5416.52|0
1631517710000|2021-09-13 07:21:50|5416.59|5416.59|5415.17|5415.17|5416.59|5416.59|5415.17|5415.17|0
1631517740000|2021-09-13 07:22:20|5414.46|5414.46|5414.46|5414.46|5414.82|5414.82|5414.46|5414.46|0
1631517750000|2021-09-13 07:22:30|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|0
1631517780000|2021-09-13 07:23:00|5416.24|5416.24|5414.11|5414.11|5416.24|5416.24|5414.11|5414.11|0
1631517820000|2021-09-13 07:23:40|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|5414.82|0
1631517830000|2021-09-13 07:23:50|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|5415.17|0
1631517840000|2021-09-13 07:24:00|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|5415.53|0
1631517850000|2021-09-13 07:24:10|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|5414.46|0
1631517860000|2021-09-13 07:24:20|5413.75|5413.75|5412.66|5412.66|5413.75|5413.75|5412.66|5412.66|0
1631517880000|2021-09-13 07:24:40|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|5413.37|0
1631517900000|2021-09-13 07:25:00|5414.08|5414.08|5414.32|5414.32|5414.32|5414.32|5414.08|5414.08|0
1631517910000|2021-09-13 07:25:10|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|5414.67|0
1631517930000|2021-09-13 07:25:30|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|5415.38|0
1631517940000|2021-09-13 07:25:40|5416.45|5416.45|5416.45|5416.45|5416.45|5416.45|5416.33|5416.33|0
1631517960000|2021-09-13 07:26:00|5416.69|5416.69|5417.04|5417.04|5417.04|5417.04|5416.69|5416.69|0
1631517970000|2021-09-13 07:26:10|5416.69|5416.69|5416.33|5416.33|5416.69|5416.69|5416.33|5416.33|0
1631517980000|2021-09-13 07:26:20|5415.27|5415.27|5415.62|5415.62|5415.62|5415.62|5415.27|5415.27|0
1631518030000|2021-09-13 07:27:10|5417.38|5417.38|5417.85|5417.85|5417.85|5417.85|5417.38|5417.38|0
1631518040000|2021-09-13 07:27:20|5416.79|5416.79|5416.08|5416.08|5416.79|5416.79|5416.08|5416.08|0
1631518050000|2021-09-13 07:27:30|5416.2|5416.2|5416.91|5416.91|5416.91|5416.91|5416.2|5416.2|0
1631518060000|2021-09-13 07:27:40|5416.55|5416.55|5416.91|5416.91|5416.91|5416.91|5416.55|5416.55|0
1631518080000|2021-09-13 07:28:00|5415.49|5415.49|5415.49|5415.49|5415.49|5415.49|5415.49|5415.49|0
1631518160000|2021-09-13 07:29:20|5415.72|5415.72|5417.85|5417.85|5417.85|5417.85|5415.72|5415.72|0
1631518180000|2021-09-13 07:29:40|5417.5|5417.5|5417.5|5417.5|5417.5|5417.5|5417.5|5417.5|0
1631518190000|2021-09-13 07:29:50|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|5417.22|0
1631518200000|2021-09-13 07:30:00|5416.51|5416.51|5416.39|5416.39|5416.51|5416.51|5416.39|5416.39|0
1631518210000|2021-09-13 07:30:10|5417.45|5417.45|5417.81|5417.81|5418.16|5418.16|5417.45|5417.45|0
1631518220000|2021-09-13 07:30:20|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|5417.45|0
1631518240000|2021-09-13 07:30:40|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|5417.81|0
1631518250000|2021-09-13 07:30:50|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|5417.1|0
1631518260000|2021-09-13 07:31:00|5417.45|5417.45|5414.34|5414.34|5417.45|5417.45|5414.34|5414.34|0
1631518270000|2021-09-13 07:31:10|5414.1|5414.1|5413.39|5413.39|5414.1|5414.1|5413.39|5413.39|0
1631518290000|2021-09-13 07:31:30|5412.91|5412.91|5411.85|5411.85|5412.91|5412.91|5411.85|5411.85|0
1631518340000|2021-09-13 07:32:20|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|5412.91|0
1631518370000|2021-09-13 07:32:50|5411.85|5411.85|5412.2|5412.2|5412.2|5412.2|5411.85|5411.85|0
1631518380000|2021-09-13 07:33:00|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|0
1631518390000|2021-09-13 07:33:10|5413.34|5413.34|5414.05|5414.05|5414.05|5414.05|5413.34|5413.34|0
1631518400000|2021-09-13 07:33:20|5413.7|5413.7|5412.28|5412.28|5413.7|5413.7|5412.28|5412.28|0
1631518410000|2021-09-13 07:33:30|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|5411.92|0
1631518420000|2021-09-13 07:33:40|5412.63|5412.63|5413.34|5413.34|5413.34|5413.34|5412.63|5412.63|0
1631518430000|2021-09-13 07:33:50|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|5414.05|0
1631518440000|2021-09-13 07:34:00|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|0
1631518450000|2021-09-13 07:34:10|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|5414.65|0
1631518490000|2021-09-13 07:34:50|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|5414.41|0
1631518500000|2021-09-13 07:35:00|5416.19|5416.19|5416.11|5416.11|5416.54|5416.54|5415.83|5415.83|0
1631518520000|2021-09-13 07:35:20|5415.76|5415.76|5414.69|5414.69|5415.76|5415.76|5414.69|5414.69|0
1631518530000|2021-09-13 07:35:30|5415.05|5415.05|5415.76|5415.76|5415.76|5415.76|5413.98|5413.98|0
1631518540000|2021-09-13 07:35:40|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|5416.47|0
1631518550000|2021-09-13 07:35:50|5416.36|5416.36|5416.47|5416.47|5416.47|5416.47|5416.36|5416.36|0
1631518560000|2021-09-13 07:36:00|5416.12|5416.12|5415.07|5415.07|5416.12|5416.12|5415.07|5415.07|0
1631518590000|2021-09-13 07:36:30|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|5415.78|0
1631518600000|2021-09-13 07:36:40|5416.49|5416.49|5417.2|5417.2|5417.2|5417.2|5416.49|5416.49|0
1631518620000|2021-09-13 07:37:00|5416.84|5416.84|5416.13|5416.13|5416.84|5416.84|5416.13|5416.13|0
1631518680000|2021-09-13 07:38:00|5417.55|5417.55|5417.55|5417.55|5417.55|5417.55|5417.55|5417.55|0
1631518700000|2021-09-13 07:38:20|5417.89|5417.89|5418.73|5418.73|5418.73|5418.73|5417.89|5417.89|0
1631518710000|2021-09-13 07:38:30|5419.09|5419.09|5418.81|5418.81|5419.09|5419.09|5418.81|5418.81|0
1631518740000|2021-09-13 07:39:00|5418.1|5418.1|5417.74|5417.74|5418.1|5418.1|5417.74|5417.74|0
1631518800000|2021-09-13 07:40:00|5418.81|5418.81|5418.81|5418.81|5418.81|5418.81|5418.81|5418.81|0
1631518810000|2021-09-13 07:40:10|5418.45|5418.45|5418.45|5418.45|5419.16|5419.16|5418.45|5418.45|0
1631518830000|2021-09-13 07:40:30|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|0
1631518860000|2021-09-13 07:41:00|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|5417.63|0
1631518890000|2021-09-13 07:41:30|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|5417.98|0
1631518910000|2021-09-13 07:41:50|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|5418.34|0
1631518930000|2021-09-13 07:42:10|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|5419.05|0
1631518940000|2021-09-13 07:42:20|5420.39|5420.39|5420.39|5420.39|5420.39|5420.39|5420.39|5420.39|0
1631518950000|2021-09-13 07:42:30|5420.87|5420.87|5422.65|5422.65|5422.65|5422.65|5420.87|5420.87|0
1631518960000|2021-09-13 07:42:40|5423.47|5423.47|5423.94|5423.94|5423.94|5423.94|5423.47|5423.47|0
1631518970000|2021-09-13 07:42:50|5424.3|5424.3|5423.94|5423.94|5424.3|5424.3|5423.94|5423.94|0
1631519000000|2021-09-13 07:43:20|5422.64|5422.64|5422.4|5422.4|5422.64|5422.64|5422.4|5422.4|0
1631519010000|2021-09-13 07:43:30|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|5422.74|0
1631519080000|2021-09-13 07:44:40|5422.03|5422.03|5421.32|5421.32|5422.03|5422.03|5421.32|5421.32|0
1631519090000|2021-09-13 07:44:50|5421.09|5421.09|5421.32|5421.32|5421.32|5421.32|5421.09|5421.09|0
1631519100000|2021-09-13 07:45:00|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|5422.39|0
1631519120000|2021-09-13 07:45:20|5423.81|5423.81|5423.72|5423.72|5423.81|5423.81|5423.1|5423.1|0
1631519140000|2021-09-13 07:45:40|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|5423.95|0
1631519170000|2021-09-13 07:46:10|5423.6|5423.6|5424.12|5424.12|5424.12|5424.12|5423.6|5423.6|0
1631519210000|2021-09-13 07:46:50|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|5423.88|0
1631519220000|2021-09-13 07:47:00|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|5423.65|0
1631519230000|2021-09-13 07:47:10|5424|5424|5424|5424|5424|5424|5424|5424|0
1631519240000|2021-09-13 07:47:20|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|5424.34|0
1631519260000|2021-09-13 07:47:40|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|5425.05|0
1631519280000|2021-09-13 07:48:00|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|5425.53|0
1631519300000|2021-09-13 07:48:20|5425.89|5425.89|5427.32|5427.32|5427.68|5427.68|5425.55|5425.55|0
1631519320000|2021-09-13 07:48:40|5427.68|5427.68|5427.2|5427.2|5427.68|5427.68|5427.2|5427.2|0
1631519340000|2021-09-13 07:49:00|5426.84|5426.84|5425.78|5425.78|5426.84|5426.84|5425.78|5425.78|0
1631519350000|2021-09-13 07:49:10|5425.42|5425.42|5423.97|5423.97|5425.78|5425.78|5423.97|5423.97|0
1631519360000|2021-09-13 07:49:20|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|5424.32|0
1631519380000|2021-09-13 07:49:40|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|5424.68|0
1631519420000|2021-09-13 07:50:20|5423.97|5423.97|5424.2|5424.2|5424.2|5424.2|5423.97|5423.97|0
1631519440000|2021-09-13 07:50:40|5424.44|5424.44|5424.68|5424.68|5424.68|5424.68|5424.44|5424.44|0
1631519450000|2021-09-13 07:50:50|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|5424.92|0
1631519460000|2021-09-13 07:51:00|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|5425.15|0
1631519520000|2021-09-13 07:52:00|5425.51|5425.51|5424.8|5424.8|5425.51|5425.51|5424.8|5424.8|0
1631519530000|2021-09-13 07:52:10|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|5424.44|0
1631519550000|2021-09-13 07:52:30|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|5425.51|0
1631519570000|2021-09-13 07:52:50|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|5426.22|0
1631519580000|2021-09-13 07:53:00|5426.5|5426.5|5426.02|5426.02|5426.5|5426.5|5426.02|5426.02|0
1631519650000|2021-09-13 07:54:10|5425.66|5425.66|5427.21|5427.21|5427.21|5427.21|5425.66|5425.66|0
1631519680000|2021-09-13 07:54:40|5429.44|5429.44|5430.61|5430.61|5430.61|5430.61|5429.44|5429.44|0
1631519700000|2021-09-13 07:55:00|5431.32|5431.32|5430.61|5430.61|5431.32|5431.32|5430.61|5430.61|0
1631519720000|2021-09-13 07:55:20|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|5430.73|0
1631519730000|2021-09-13 07:55:30|5430.85|5430.85|5430.85|5430.85|5430.85|5430.85|5430.85|5430.85|0
1631519740000|2021-09-13 07:55:40|5430.61|5430.61|5430.61|5430.61|5430.61|5430.61|5430.61|5430.61|0
1631519760000|2021-09-13 07:56:00|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|5430.26|0
1631519780000|2021-09-13 07:56:20|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|5431.32|0
1631519790000|2021-09-13 07:56:30|5430.97|5430.97|5430.85|5430.85|5430.97|5430.97|5430.85|5430.85|0
1631519800000|2021-09-13 07:56:40|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|5431.13|0
1631519810000|2021-09-13 07:56:50|5431.01|5431.01|5430.78|5430.78|5431.01|5431.01|5430.78|5430.78|0
1631519820000|2021-09-13 07:57:00|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|5430.44|0
1631519860000|2021-09-13 07:57:40|5432.57|5432.57|5432.92|5432.92|5432.92|5432.92|5432.57|5432.57|0
1631519880000|2021-09-13 07:58:00|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|5433.64|0
1631519920000|2021-09-13 07:58:40|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|0
1631519940000|2021-09-13 07:59:00|5433.99|5433.99|5433.99|5433.99|5433.99|5433.99|5433.99|5433.99|0
1631519970000|2021-09-13 07:59:30|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|5434.35|0
1631520000000|2021-09-13 08:00:00|5434.7|5434.7|5434.23|5434.23|5434.7|5434.7|5433.99|5433.99|0
1631520010000|2021-09-13 08:00:10|5434.87|5434.87|5434.87|5434.87|5434.87|5434.87|5434.87|5434.87|0
1631520020000|2021-09-13 08:00:20|5435.58|5435.58|5437.11|5437.11|5437.11|5437.11|5435.58|5435.58|0
1631520040000|2021-09-13 08:00:40|5438.17|5438.17|5438.53|5438.53|5438.53|5438.53|5438.17|5438.17|0
1631520050000|2021-09-13 08:00:50|5437.82|5437.82|5438.22|5438.22|5438.45|5438.45|5437.82|5437.82|0
1631520110000|2021-09-13 08:01:50|5438.1|5438.1|5438.1|5438.1|5438.1|5438.1|5438.1|5438.1|0
1631520120000|2021-09-13 08:02:00|5438.22|5438.22|5438.22|5438.22|5438.22|5438.22|5438.22|5438.22|0
1631520130000|2021-09-13 08:02:10|5438.57|5438.57|5438.57|5438.57|5438.57|5438.57|5438.57|5438.57|0
1631520140000|2021-09-13 08:02:20|5438.93|5438.93|5438.93|5438.93|5438.93|5438.93|5438.93|5438.93|0
1631520150000|2021-09-13 08:02:30|5438.57|5438.57|5438.57|5438.57|5438.57|5438.57|5438.57|5438.57|0
1631520160000|2021-09-13 08:02:40|5438.46|5438.46|5438.1|5438.1|5438.46|5438.46|5438.1|5438.1|0
1631520170000|2021-09-13 08:02:50|5437.87|5437.87|5437.98|5437.98|5437.98|5437.98|5437.87|5437.87|0
1631520180000|2021-09-13 08:03:00|5437.27|5437.27|5436.92|5436.92|5437.27|5437.27|5436.92|5436.92|0
1631520190000|2021-09-13 08:03:10|5436.68|5436.68|5435.51|5435.51|5436.68|5436.68|5435.51|5435.51|0
1631520200000|2021-09-13 08:03:20|5435.17|5435.17|5434.1|5434.1|5435.17|5435.17|5434.1|5434.1|0
1631520210000|2021-09-13 08:03:30|5433.82|5433.82|5433.35|5433.35|5433.82|5433.82|5433.35|5433.35|0
1631520240000|2021-09-13 08:04:00|5434.06|5434.06|5434.06|5434.06|5434.06|5434.06|5434.06|5434.06|0
1631520310000|2021-09-13 08:05:10|5433.72|5433.72|5433.72|5433.72|5433.72|5433.72|5433.72|5433.72|0
1631520320000|2021-09-13 08:05:20|5434.07|5434.07|5434.78|5434.78|5434.78|5434.78|5434.07|5434.07|0
1631520330000|2021-09-13 08:05:30|5435.14|5435.14|5436.19|5436.19|5436.19|5436.19|5435.14|5435.14|0
1631520360000|2021-09-13 08:06:00|5435.84|5435.84|5435.84|5435.84|5435.84|5435.84|5435.84|5435.84|0
1631520370000|2021-09-13 08:06:10|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|5435.48|0
1631520410000|2021-09-13 08:06:50|5435.14|5435.14|5434.22|5434.22|5435.14|5435.14|5434.22|5434.22|0
1631520420000|2021-09-13 08:07:00|5433.98|5433.98|5433.63|5433.63|5433.98|5433.98|5433.63|5433.63|0
1631520450000|2021-09-13 08:07:30|5433.98|5433.98|5434.93|5434.93|5434.93|5434.93|5433.98|5433.98|0
1631520470000|2021-09-13 08:07:50|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|5434.58|0
1631520480000|2021-09-13 08:08:00|5435.65|5435.65|5436.23|5436.23|5436.23|5436.23|5435.29|5435.29|0
1631520490000|2021-09-13 08:08:10|5435.89|5435.89|5435.53|5435.53|5435.89|5435.89|5435.53|5435.53|0
1631520520000|2021-09-13 08:08:40|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|5436.24|0
1631520540000|2021-09-13 08:09:00|5435.89|5435.89|5435.33|5435.33|5435.89|5435.89|5435.33|5435.33|0
1631520560000|2021-09-13 08:09:20|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|5436.04|0
1631520580000|2021-09-13 08:09:40|5436.15|5436.15|5436.15|5436.15|5436.15|5436.15|5436.15|5436.15|0
1631520590000|2021-09-13 08:09:50|5435.8|5435.8|5435.8|5435.8|5435.8|5435.8|5435.8|5435.8|0
1631520600000|2021-09-13 08:10:00|5435.09|5435.09|5434.38|5434.38|5435.09|5435.09|5434.38|5434.38|0
1631520610000|2021-09-13 08:10:10|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|5433.67|0
1631520620000|2021-09-13 08:10:20|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|5433.31|0
1631520650000|2021-09-13 08:10:50|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|5434.02|0
1631520660000|2021-09-13 08:11:00|5434.38|5434.38|5434.02|5434.02|5434.38|5434.38|5434.02|5434.02|0
1631520680000|2021-09-13 08:11:20|5432.6|5432.6|5432.6|5432.6|5432.6|5432.6|5432.6|5432.6|0
1631520690000|2021-09-13 08:11:30|5432.49|5432.49|5431.89|5431.89|5432.49|5432.49|5431.78|5431.78|0
1631520700000|2021-09-13 08:11:40|5432.6|5432.6|5433.31|5433.31|5433.31|5433.31|5432.6|5432.6|0
1631520720000|2021-09-13 08:12:00|5432.96|5432.96|5432.96|5432.96|5432.96|5432.96|5432.96|5432.96|0
1631520730000|2021-09-13 08:12:10|5432.61|5432.61|5432.61|5432.61|5432.61|5432.61|5432.61|5432.61|0
1631520750000|2021-09-13 08:12:30|5432.27|5432.27|5432.03|5432.03|5432.27|5432.27|5432.03|5432.03|0
1631520760000|2021-09-13 08:12:40|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|0
1631520770000|2021-09-13 08:12:50|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|5432.03|0
1631520780000|2021-09-13 08:13:00|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|5431.67|0
1631520790000|2021-09-13 08:13:10|5432.03|5432.03|5432.38|5432.38|5432.38|5432.38|5432.03|5432.03|0
1631520800000|2021-09-13 08:13:20|5432.74|5432.74|5431.62|5431.62|5432.74|5432.74|5431.39|5431.39|0
1631520810000|2021-09-13 08:13:30|5431.98|5431.98|5433.16|5433.16|5433.87|5433.87|5431.98|5431.98|0
1631520820000|2021-09-13 08:13:40|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|5433.51|0
1631520840000|2021-09-13 08:14:00|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|5433.87|0
1631520850000|2021-09-13 08:14:10|5434.22|5434.22|5434.82|5434.82|5434.82|5434.82|5434.22|5434.22|0
1631520860000|2021-09-13 08:14:20|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|5435.17|0
1631520870000|2021-09-13 08:14:30|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|5434.46|0
1631520880000|2021-09-13 08:14:40|5434.82|5434.82|5434.46|5434.46|5434.82|5434.82|5434.46|5434.46|0
1631520890000|2021-09-13 08:14:50|5436.24|5436.24|5436.24|5436.24|5436.59|5436.59|5436.24|5436.24|0
1631520900000|2021-09-13 08:15:00|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|5436.59|0
1631520910000|2021-09-13 08:15:10|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|5436.95|0
1631520920000|2021-09-13 08:15:20|5437.3|5437.3|5437.3|5437.3|5437.3|5437.3|5437.3|5437.3|0
1631520930000|2021-09-13 08:15:30|5437.78|5437.78|5439.39|5439.39|5439.39|5439.39|5437.78|5437.78|0
1631520940000|2021-09-13 08:15:40|5439.04|5439.04|5439.04|5439.04|5439.04|5439.04|5439.04|5439.04|0
1631520950000|2021-09-13 08:15:50|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|5438.68|0
1631520960000|2021-09-13 08:16:00|5437.97|5437.97|5435.03|5435.03|5437.97|5437.97|5435.03|5435.03|0
1631520970000|2021-09-13 08:16:10|5436.45|5436.45|5435.38|5435.38|5436.45|5436.45|5435.38|5435.38|0
1631520980000|2021-09-13 08:16:20|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|5435.03|0
1631521000000|2021-09-13 08:16:40|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|5435.26|0
1631521020000|2021-09-13 08:17:00|5434.55|5434.55|5433.84|5433.84|5434.55|5434.55|5433.49|5433.49|0
1631521040000|2021-09-13 08:17:20|5434.2|5434.2|5434.2|5434.2|5434.2|5434.2|5434.2|5434.2|0
1631521070000|2021-09-13 08:17:50|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|5433.84|0
1631521120000|2021-09-13 08:18:40|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|5433.49|0
1631521140000|2021-09-13 08:19:00|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|5432.42|0
1631521150000|2021-09-13 08:19:10|5432.07|5432.07|5432.42|5432.42|5432.42|5432.42|5432.07|5432.07|0
1631521170000|2021-09-13 08:19:30|5432.07|5432.07|5432.42|5432.42|5432.76|5432.76|5432.07|5432.07|0
1631521200000|2021-09-13 08:20:00|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|5433.37|0
1631521210000|2021-09-13 08:20:10|5434.08|5434.08|5434.08|5434.08|5434.08|5434.08|5434.08|5434.08|0
1631521230000|2021-09-13 08:20:30|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|5436.21|0
1631521250000|2021-09-13 08:20:50|5436.56|5436.56|5437.51|5437.51|5437.51|5437.51|5436.56|5436.56|0
1631521290000|2021-09-13 08:21:30|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|5437.27|0
1631521300000|2021-09-13 08:21:40|5437.63|5437.63|5437.39|5437.39|5437.63|5437.63|5437.39|5437.39|0
1631521320000|2021-09-13 08:22:00|5437.75|5437.75|5437.15|5437.15|5437.75|5437.75|5437.15|5437.15|0
1631521350000|2021-09-13 08:22:30|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|5437.51|0
1631521360000|2021-09-13 08:22:40|5438.22|5438.22|5438.93|5438.93|5438.93|5438.93|5438.22|5438.22|0
1631521370000|2021-09-13 08:22:50|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|5438.58|0
1631521410000|2021-09-13 08:23:30|5440|5440|5440|5440|5440|5440|5440|5440|0
1631521440000|2021-09-13 08:24:00|5440.57|5440.57|5440.06|5440.06|5441.4|5441.4|5440.06|5440.06|0
1631521450000|2021-09-13 08:24:10|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|5438.28|0
1631521460000|2021-09-13 08:24:20|5437.93|5437.93|5438.28|5438.28|5438.28|5438.28|5437.93|5437.93|0
1631521490000|2021-09-13 08:24:50|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|5438.62|0
1631521520000|2021-09-13 08:25:20|5441.11|5441.11|5441.43|5441.43|5441.43|5441.43|5440.75|5440.75|0
1631521530000|2021-09-13 08:25:30|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|5441.67|0
1631521560000|2021-09-13 08:26:00|5441.32|5441.32|5440.25|5440.25|5441.32|5441.32|5440.25|5440.25|0
1631521570000|2021-09-13 08:26:10|5440.96|5440.96|5441.33|5441.33|5441.67|5441.67|5440.96|5440.96|0
1631521580000|2021-09-13 08:26:20|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.15|5440.15|0
1631521600000|2021-09-13 08:26:40|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|5440.62|0
1631521650000|2021-09-13 08:27:30|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|5440.27|0
1631521660000|2021-09-13 08:27:40|5440.98|5440.98|5441.33|5441.33|5441.33|5441.33|5440.98|5440.98|0
1631521680000|2021-09-13 08:28:00|5440.98|5440.98|5439.91|5439.91|5440.98|5440.98|5439.91|5439.91|0
1631521720000|2021-09-13 08:28:40|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|5439.8|0
1631521740000|2021-09-13 08:29:00|5439.52|5439.52|5439.16|5439.16|5439.52|5439.52|5439.16|5439.16|0
1631521770000|2021-09-13 08:29:30|5440.23|5440.23|5440.58|5440.58|5440.58|5440.58|5439.87|5439.87|0
1631521790000|2021-09-13 08:29:50|5441.65|5441.65|5442.59|5442.59|5442.59|5442.59|5441.65|5441.65|0
1631521800000|2021-09-13 08:30:00|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|5442.87|0
1631521810000|2021-09-13 08:30:10|5443.58|5443.58|5443.94|5443.94|5443.94|5443.94|5443.58|5443.58|0
1631521820000|2021-09-13 08:30:20|5444.29|5444.29|5444.29|5444.29|5444.29|5444.29|5444.29|5444.29|0
1631521840000|2021-09-13 08:30:40|5443.94|5443.94|5443.94|5443.94|5443.94|5443.94|5443.94|5443.94|0
1631521870000|2021-09-13 08:31:10|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|0
1631521880000|2021-09-13 08:31:20|5443.23|5443.23|5442.16|5442.16|5443.23|5443.23|5442.16|5442.16|0
1631521890000|2021-09-13 08:31:30|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|5441.1|0
1631521920000|2021-09-13 08:32:00|5441.45|5441.45|5442.87|5442.87|5442.87|5442.87|5441.45|5441.45|0
1631521980000|2021-09-13 08:33:00|5443.55|5443.55|5443.55|5443.55|5443.91|5443.91|5443.55|5443.55|0
1631521990000|2021-09-13 08:33:10|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|5443.2|0
1631522020000|2021-09-13 08:33:40|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|5442.84|0
1631522050000|2021-09-13 08:34:10|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|5441.78|0
1631522060000|2021-09-13 08:34:20|5441.54|5441.54|5441.54|5441.54|5441.54|5441.54|5441.54|5441.54|0
1631522080000|2021-09-13 08:34:40|5441.2|5441.2|5441.21|5441.21|5441.43|5441.43|5441.09|5441.09|0
1631522090000|2021-09-13 08:34:50|5440.97|5440.97|5440.73|5440.73|5440.97|5440.97|5440.73|5440.73|0
1631522100000|2021-09-13 08:35:00|5438.96|5438.96|5438.96|5438.96|5438.96|5438.96|5438.96|5438.96|0
1631522110000|2021-09-13 08:35:10|5438.6|5438.6|5438.25|5438.25|5438.6|5438.6|5438.25|5438.25|0
1631522160000|2021-09-13 08:36:00|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|5437.89|0
1631522190000|2021-09-13 08:36:30|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|5437.55|0
1631522240000|2021-09-13 08:37:20|5438.26|5438.26|5439.2|5439.2|5439.2|5439.2|5438.26|5438.26|0
1631522250000|2021-09-13 08:37:30|5439.44|5439.44|5440.15|5440.15|5440.15|5440.15|5439.44|5439.44|0
1631522270000|2021-09-13 08:37:50|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|5440.5|0
1631522320000|2021-09-13 08:38:40|5440.74|5440.74|5440.62|5440.62|5440.74|5440.74|5440.62|5440.62|0
1631522330000|2021-09-13 08:38:50|5440.97|5440.97|5440.62|5440.62|5440.97|5440.97|5440.62|5440.62|0
1631522380000|2021-09-13 08:39:40|5439.91|5439.91|5439.2|5439.2|5439.91|5439.91|5439.2|5439.2|0
1631522390000|2021-09-13 08:39:50|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|5439.55|0
1631522400000|2021-09-13 08:40:00|5439.83|5439.83|5442.19|5442.19|5442.19|5442.19|5439.83|5439.83|0
1631522430000|2021-09-13 08:40:30|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1631522440000|2021-09-13 08:40:40|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|0
1631522450000|2021-09-13 08:40:50|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1631522480000|2021-09-13 08:41:20|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|5443.02|0
1631522520000|2021-09-13 08:42:00|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1631522540000|2021-09-13 08:42:20|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|0
1631522560000|2021-09-13 08:42:40|5443.38|5443.38|5443.38|5443.38|5443.73|5443.73|5443.38|5443.38|0
1631522570000|2021-09-13 08:42:50|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|5442.67|0
1631522580000|2021-09-13 08:43:00|5441.96|5441.96|5441.62|5441.62|5441.96|5441.96|5441.62|5441.62|0
1631522640000|2021-09-13 08:44:00|5441.26|5441.26|5440.91|5440.91|5441.26|5441.26|5440.91|5440.91|0
1631522650000|2021-09-13 08:44:10|5440.2|5440.2|5440.91|5440.91|5440.91|5440.91|5440.2|5440.2|0
1631522660000|2021-09-13 08:44:20|5440.55|5440.55|5440.55|5440.55|5440.55|5440.55|5440.55|5440.55|0
1631522680000|2021-09-13 08:44:40|5440.2|5440.2|5440.2|5440.2|5440.2|5440.2|5440.2|5440.2|0
1631522690000|2021-09-13 08:44:50|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|5439.96|0
1631522700000|2021-09-13 08:45:00|5439.25|5439.25|5439.25|5439.25|5439.25|5439.25|5439.25|5439.25|0
1631522720000|2021-09-13 08:45:20|5439.96|5439.96|5440.31|5440.31|5440.31|5440.31|5439.96|5439.96|0
1631522740000|2021-09-13 08:45:40|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|5440.67|0
1631522750000|2021-09-13 08:45:50|5441.01|5441.01|5441.36|5441.36|5441.36|5441.36|5441.01|5441.01|0
1631522760000|2021-09-13 08:46:00|5441.01|5441.01|5440.41|5440.41|5441.01|5441.01|5440.3|5440.3|0
1631522770000|2021-09-13 08:46:10|5440.3|5440.3|5440.06|5440.06|5440.3|5440.3|5440.06|5440.06|0
1631522800000|2021-09-13 08:46:40|5439.72|5439.72|5439.14|5439.14|5439.72|5439.72|5439.14|5439.14|0
1631522840000|2021-09-13 08:47:20|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|5438.08|0
1631522900000|2021-09-13 08:48:20|5438.42|5438.42|5439.37|5439.37|5439.37|5439.37|5438.42|5438.42|0
1631522910000|2021-09-13 08:48:30|5439.01|5439.01|5438.66|5438.66|5439.01|5439.01|5438.66|5438.66|0
1631522960000|2021-09-13 08:49:20|5439.72|5439.72|5439.72|5439.72|5439.72|5439.72|5439.72|5439.72|0
1631522980000|2021-09-13 08:49:40|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|0
1631523000000|2021-09-13 08:50:00|5439.96|5439.96|5439.84|5439.84|5439.96|5439.96|5439.84|5439.84|0
1631523010000|2021-09-13 08:50:10|5438.78|5438.78|5439.13|5439.13|5439.13|5439.13|5438.78|5438.78|0
1631523020000|2021-09-13 08:50:20|5439.49|5439.49|5439.72|5439.72|5439.72|5439.72|5439.49|5439.49|0
1631523030000|2021-09-13 08:50:30|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|5440.79|0
1631523070000|2021-09-13 08:51:10|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|5440.08|0
1631523110000|2021-09-13 08:51:50|5440.79|5440.79|5442.09|5442.09|5442.09|5442.09|5440.79|5440.79|0
1631523120000|2021-09-13 08:52:00|5441.39|5441.39|5441.86|5441.86|5441.86|5441.86|5441.39|5441.39|0
1631523190000|2021-09-13 08:53:10|5441.15|5441.15|5440.44|5440.44|5441.15|5441.15|5440.44|5440.44|0
1631523200000|2021-09-13 08:53:20|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|5440.09|0
1631523210000|2021-09-13 08:53:30|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|5439.38|0
1631523270000|2021-09-13 08:54:30|5440.09|5440.09|5440.44|5440.44|5440.44|5440.44|5440.09|5440.09|0
1631523290000|2021-09-13 08:54:50|5440.8|5440.8|5440.68|5440.68|5440.8|5440.8|5440.68|5440.68|0
1631523300000|2021-09-13 08:55:00|5440.8|5440.8|5441.15|5441.15|5441.27|5441.27|5440.8|5440.8|0
1631523310000|2021-09-13 08:55:10|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|5441.86|0
1631523330000|2021-09-13 08:55:30|5442.57|5442.57|5441.86|5441.86|5442.57|5442.57|5441.86|5441.86|0
1631523340000|2021-09-13 08:55:40|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|5441.51|0
1631523360000|2021-09-13 08:56:00|5441.75|5441.75|5441.75|5441.75|5441.75|5441.75|5441.75|5441.75|0
1631523370000|2021-09-13 08:56:10|5441.04|5441.04|5441.04|5441.04|5441.04|5441.04|5441.04|5441.04|0
1631523480000|2021-09-13 08:58:00|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|5440.76|0
1631523520000|2021-09-13 08:58:40|5441.82|5441.82|5442.18|5442.18|5442.18|5442.18|5441.82|5441.82|0
1631523550000|2021-09-13 08:59:10|5441.47|5441.47|5441.47|5441.47|5441.47|5441.47|5441.47|5441.47|0
1631523560000|2021-09-13 08:59:20|5442.05|5442.05|5441.94|5441.94|5442.05|5442.05|5441.94|5441.94|0
1631523590000|2021-09-13 08:59:50|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|5441.58|0
1631523600000|2021-09-13 09:00:00|5441.94|5441.94|5441.94|5441.94|5441.94|5441.94|5441.94|5441.94|0
1631523610000|2021-09-13 09:00:10|5442.29|5442.29|5442.29|5442.29|5442.29|5442.29|5442.29|5442.29|0
1631523620000|2021-09-13 09:00:20|5442.63|5442.63|5442.63|5442.63|5442.63|5442.63|5442.63|5442.63|0
1631523630000|2021-09-13 09:00:30|5442.75|5442.75|5442.75|5442.75|5442.75|5442.75|5442.75|5442.75|0
1631523660000|2021-09-13 09:01:00|5442.39|5442.39|5442.04|5442.04|5442.39|5442.39|5442.04|5442.04|0
1631523690000|2021-09-13 09:01:30|5441.8|5441.8|5441.68|5441.68|5441.92|5441.92|5441.68|5441.68|0
1631523700000|2021-09-13 09:01:40|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|5441.33|0
1631523770000|2021-09-13 09:02:50|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|5442.04|0
1631523780000|2021-09-13 09:03:00|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|5441.7|0
1631523890000|2021-09-13 09:04:50|5441.36|5441.36|5441|5441|5441.36|5441.36|5441|5441|0
1631523900000|2021-09-13 09:05:00|5440.65|5440.65|5440.29|5440.29|5440.65|5440.65|5440.29|5440.29|0
1631523910000|2021-09-13 09:05:10|5440.53|5440.53|5440.88|5440.88|5440.88|5440.88|5440.53|5440.53|0
1631523920000|2021-09-13 09:05:20|5441|5441|5441.35|5441.35|5441.35|5441.35|5441|5441|0
1631523980000|2021-09-13 09:06:20|5441.71|5441.71|5441.47|5441.47|5441.71|5441.71|5441.47|5441.47|0
1631524010000|2021-09-13 09:06:50|5442.18|5442.18|5442.18|5442.18|5442.18|5442.18|5442.18|5442.18|0
1631524050000|2021-09-13 09:07:30|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|5441.95|0
1631524090000|2021-09-13 09:08:10|5442.66|5442.66|5443.01|5443.01|5443.01|5443.01|5442.66|5442.66|0
1631524130000|2021-09-13 09:08:50|5442.78|5442.78|5442.66|5442.66|5442.78|5442.78|5442.66|5442.66|0
1631524140000|2021-09-13 09:09:00|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|5442.31|0
1631524170000|2021-09-13 09:09:30|5442.19|5442.19|5442.87|5442.87|5442.87|5442.87|5442.19|5442.19|0
1631524180000|2021-09-13 09:09:40|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|5443.58|0
1631524230000|2021-09-13 09:10:30|5444.06|5444.06|5444.75|5444.75|5444.75|5444.75|5444.06|5444.06|0
1631524240000|2021-09-13 09:10:40|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|5445.11|0
1631524250000|2021-09-13 09:10:50|5445.34|5445.34|5445.34|5445.34|5445.34|5445.34|5445.34|5445.34|0
1631524260000|2021-09-13 09:11:00|5443.56|5443.56|5442.14|5442.14|5443.56|5443.56|5442.14|5442.14|0
1631524320000|2021-09-13 09:12:00|5441.79|5441.79|5441.08|5441.08|5441.91|5441.91|5441.08|5441.08|0
1631524340000|2021-09-13 09:12:20|5441.2|5441.2|5441.91|5441.91|5441.91|5441.91|5441.2|5441.2|0
1631524350000|2021-09-13 09:12:30|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|5441.56|0
1631524400000|2021-09-13 09:13:20|5441.92|5441.92|5442.51|5442.51|5442.51|5442.51|5441.92|5441.92|0
1631524420000|2021-09-13 09:13:40|5443.2|5443.2|5443.79|5443.79|5443.79|5443.79|5443.2|5443.2|0
1631524440000|2021-09-13 09:14:00|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|5444.5|0
1631524450000|2021-09-13 09:14:10|5444.85|5444.85|5444.5|5444.5|5444.85|5444.85|5444.5|5444.5|0
1631524460000|2021-09-13 09:14:20|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|5444.85|0
1631524470000|2021-09-13 09:14:30|5445.09|5445.09|5446.27|5446.27|5446.27|5446.27|5445.09|5445.09|0
1631524480000|2021-09-13 09:14:40|5446.51|5446.51|5446.51|5446.51|5446.51|5446.51|5446.51|5446.51|0
1631524520000|2021-09-13 09:15:20|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|0
1631524530000|2021-09-13 09:15:30|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|5446.73|0
1631524540000|2021-09-13 09:15:40|5447.08|5447.08|5446.14|5446.14|5447.08|5447.08|5446.14|5446.14|0
1631524550000|2021-09-13 09:15:50|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|0
1631524560000|2021-09-13 09:16:00|5447.91|5447.91|5447.56|5447.56|5447.91|5447.91|5447.56|5447.56|0
1631524570000|2021-09-13 09:16:10|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|0
1631524580000|2021-09-13 09:16:20|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|5447.56|0
1631524630000|2021-09-13 09:17:10|5447.22|5447.22|5447.57|5447.57|5447.69|5447.69|5447.22|5447.22|0
1631524660000|2021-09-13 09:17:40|5446.86|5446.86|5446.86|5446.86|5446.86|5446.86|5446.86|5446.86|0
1631524670000|2021-09-13 09:17:50|5447.22|5447.22|5447.22|5447.22|5447.22|5447.22|5447.22|5447.22|0
1631524680000|2021-09-13 09:18:00|5446.98|5446.98|5446.62|5446.62|5446.98|5446.98|5446.62|5446.62|0
1631524700000|2021-09-13 09:18:20|5446.74|5446.74|5446.74|5446.74|5446.74|5446.74|5446.74|5446.74|0
1631524720000|2021-09-13 09:18:40|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|0
1631524750000|2021-09-13 09:19:10|5447.56|5447.56|5447.68|5447.68|5447.68|5447.68|5447.56|5447.56|0
1631524810000|2021-09-13 09:20:10|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1631524850000|2021-09-13 09:20:50|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1631524860000|2021-09-13 09:21:00|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|0
1631524870000|2021-09-13 09:21:10|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1631524920000|2021-09-13 09:22:00|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|5448.04|0
1631524970000|2021-09-13 09:22:50|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1631524990000|2021-09-13 09:23:10|5447.44|5447.44|5445.91|5445.91|5447.44|5447.44|5445.91|5445.91|0
1631525020000|2021-09-13 09:23:40|5446.03|5446.03|5446.38|5446.38|5446.38|5446.38|5446.03|5446.03|0
1631525060000|2021-09-13 09:24:20|5446.61|5446.61|5446.61|5446.61|5446.61|5446.61|5446.61|5446.61|0
1631525070000|2021-09-13 09:24:30|5446.96|5446.96|5446.96|5446.96|5446.96|5446.96|5446.96|5446.96|0
1631525080000|2021-09-13 09:24:40|5447.67|5447.67|5448.38|5448.38|5448.38|5448.38|5447.67|5447.67|0
1631525110000|2021-09-13 09:25:10|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|5448.74|0
1631525130000|2021-09-13 09:25:30|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|0
1631525140000|2021-09-13 09:25:40|5448.74|5448.74|5449.09|5449.09|5449.09|5449.09|5448.74|5448.74|0
1631525190000|2021-09-13 09:26:30|5448.74|5448.74|5448.63|5448.63|5448.74|5448.74|5448.63|5448.63|0
1631525240000|2021-09-13 09:27:20|5448.27|5448.27|5448.39|5448.39|5448.39|5448.39|5448.27|5448.27|0
1631525250000|2021-09-13 09:27:30|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|0
1631525310000|2021-09-13 09:28:30|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|5448.98|0
1631525330000|2021-09-13 09:28:50|5449.69|5449.69|5449.1|5449.1|5449.69|5449.69|5449.1|5449.1|0
1631525350000|2021-09-13 09:29:10|5449.22|5449.22|5449.22|5449.22|5449.22|5449.22|5449.22|5449.22|0
1631525380000|2021-09-13 09:29:40|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|0
1631525400000|2021-09-13 09:30:00|5450.28|5450.28|5449.57|5449.57|5450.28|5450.28|5449.57|5449.57|0
1631525420000|2021-09-13 09:30:20|5450.28|5450.28|5451.23|5451.23|5452.29|5452.29|5450.28|5450.28|0
1631525430000|2021-09-13 09:30:30|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|0
1631525440000|2021-09-13 09:30:40|5451.82|5451.82|5451.82|5451.82|5451.82|5451.82|5451.82|5451.82|0
1631525450000|2021-09-13 09:30:50|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|0
1631525510000|2021-09-13 09:31:50|5451.59|5451.59|5451.23|5451.23|5451.59|5451.59|5451.23|5451.23|0
1631525520000|2021-09-13 09:32:00|5450.88|5450.88|5449.22|5449.22|5450.88|5450.88|5449.22|5449.22|0
1631525540000|2021-09-13 09:32:20|5449.1|5449.1|5448.87|5448.87|5449.1|5449.1|5448.87|5448.87|0
1631525550000|2021-09-13 09:32:30|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|5448.51|0
1631525560000|2021-09-13 09:32:40|5448.17|5448.17|5448.51|5448.51|5448.51|5448.51|5448.17|5448.17|0
1631525580000|2021-09-13 09:33:00|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1631525620000|2021-09-13 09:33:40|5447.45|5447.45|5447.68|5447.68|5447.68|5447.68|5447.45|5447.45|0
1631525640000|2021-09-13 09:34:00|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1631525650000|2021-09-13 09:34:10|5447.44|5447.44|5447.68|5447.68|5447.68|5447.68|5447.44|5447.44|0
1631525660000|2021-09-13 09:34:20|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|0
1631525680000|2021-09-13 09:34:40|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|5448.37|0
1631525700000|2021-09-13 09:35:00|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|5448.73|0
1631525720000|2021-09-13 09:35:20|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|5448.97|0
1631525730000|2021-09-13 09:35:30|5448.61|5448.61|5448.14|5448.14|5448.61|5448.61|5448.14|5448.14|0
1631525740000|2021-09-13 09:35:40|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|5448.02|0
1631525750000|2021-09-13 09:35:50|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|5448.38|0
1631525780000|2021-09-13 09:36:20|5448.26|5448.26|5448.14|5448.14|5448.26|5448.26|5448.14|5448.14|0
1631525790000|2021-09-13 09:36:30|5447.79|5447.79|5447.79|5447.79|5447.79|5447.79|5447.79|5447.79|0
1631525800000|2021-09-13 09:36:40|5446.72|5446.72|5446.37|5446.37|5446.72|5446.72|5446.37|5446.37|0
1631525820000|2021-09-13 09:37:00|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|5446.01|0
1631525830000|2021-09-13 09:37:10|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|5444.95|0
1631525880000|2021-09-13 09:38:00|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1631525890000|2021-09-13 09:38:10|5443.88|5443.88|5443.54|5443.54|5443.88|5443.88|5443.54|5443.54|0
1631525910000|2021-09-13 09:38:30|5443.66|5443.66|5443.43|5443.43|5443.66|5443.66|5443.43|5443.43|0
1631525960000|2021-09-13 09:39:20|5444.14|5444.14|5444.14|5444.14|5444.14|5444.14|5444.14|5444.14|0
1631525980000|2021-09-13 09:39:40|5444.49|5444.49|5444.25|5444.25|5444.49|5444.49|5444.25|5444.25|0
1631526000000|2021-09-13 09:40:00|5444.61|5444.61|5444.25|5444.25|5444.61|5444.61|5444.25|5444.25|0
1631526020000|2021-09-13 09:40:20|5444.61|5444.61|5444.61|5444.61|5444.61|5444.61|5444.61|5444.61|0
1631526060000|2021-09-13 09:41:00|5444.37|5444.37|5442.95|5442.95|5444.37|5444.37|5442.95|5442.95|0
1631526070000|2021-09-13 09:41:10|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|0
1631526100000|2021-09-13 09:41:40|5442.71|5442.71|5441.65|5441.65|5442.71|5442.71|5441.65|5441.65|0
1631526110000|2021-09-13 09:41:50|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|5441.29|0
1631526120000|2021-09-13 09:42:00|5440.94|5440.94|5441.29|5441.29|5441.29|5441.29|5440.94|5440.94|0
1631526130000|2021-09-13 09:42:10|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|5440.82|0
1631526170000|2021-09-13 09:42:50|5441.17|5441.17|5441.17|5441.17|5441.17|5441.17|5441.17|5441.17|0
1631526220000|2021-09-13 09:43:40|5440.94|5440.94|5440.94|5440.94|5441.29|5441.29|5440.94|5440.94|0
1631526240000|2021-09-13 09:44:00|5439.87|5439.87|5439.87|5439.87|5439.87|5439.87|5439.87|5439.87|0
1631526250000|2021-09-13 09:44:10|5440.11|5440.11|5440.06|5440.06|5440.11|5440.11|5439.83|5439.83|0
1631526260000|2021-09-13 09:44:20|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|5440.42|0
1631526280000|2021-09-13 09:44:40|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|5440.65|0
1631526300000|2021-09-13 09:45:00|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|5440.77|0
1631526310000|2021-09-13 09:45:10|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|5441.72|0
1631526370000|2021-09-13 09:46:10|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|5441.36|0
1631526400000|2021-09-13 09:46:40|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|5442.43|0
1631526430000|2021-09-13 09:47:10|5441.72|5441.72|5442.43|5442.43|5442.43|5442.43|5441.72|5441.72|0
1631526480000|2021-09-13 09:48:00|5442.54|5442.54|5442.07|5442.07|5442.54|5442.54|5442.07|5442.07|0
1631526490000|2021-09-13 09:48:10|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|0
1631526500000|2021-09-13 09:48:20|5442.9|5442.9|5443.14|5443.14|5443.14|5443.14|5442.78|5442.78|0
1631526530000|2021-09-13 09:48:50|5442.9|5442.9|5440.43|5440.43|5442.9|5442.9|5440.43|5440.43|0
1631526540000|2021-09-13 09:49:00|5440.77|5440.77|5441.83|5441.83|5441.83|5441.83|5440.77|5440.77|0
1631526560000|2021-09-13 09:49:20|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|5442.19|0
1631526580000|2021-09-13 09:49:40|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|5442.47|0
1631526600000|2021-09-13 09:50:00|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|5442.23|0
1631526620000|2021-09-13 09:50:20|5442.59|5442.59|5442.94|5442.94|5443.3|5443.3|5442.59|5442.59|0
1631526650000|2021-09-13 09:50:50|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|5442.59|0
1631526690000|2021-09-13 09:51:30|5442.47|5442.47|5443.3|5443.3|5443.3|5443.3|5442.47|5442.47|0
1631526700000|2021-09-13 09:51:40|5443.65|5443.65|5443.65|5443.65|5443.65|5443.65|5443.65|5443.65|0
1631526730000|2021-09-13 09:52:10|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|5444.33|0
1631526750000|2021-09-13 09:52:30|5444.45|5444.45|5444.09|5444.09|5444.45|5444.45|5444.09|5444.09|0
1631526780000|2021-09-13 09:53:00|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|5443.74|0
1631526800000|2021-09-13 09:53:20|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|0
1631526810000|2021-09-13 09:53:30|5444.81|5444.81|5444.45|5444.45|5444.81|5444.81|5444.45|5444.45|0
1631526870000|2021-09-13 09:54:30|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|0
1631526880000|2021-09-13 09:54:40|5443.62|5443.62|5443.39|5443.39|5443.62|5443.62|5443.39|5443.39|0
1631526900000|2021-09-13 09:55:00|5443.74|5443.74|5444.1|5444.1|5444.1|5444.1|5443.63|5443.63|0
1631526920000|2021-09-13 09:55:20|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1631526990000|2021-09-13 09:56:30|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1631527040000|2021-09-13 09:57:20|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1631527120000|2021-09-13 09:58:40|5445.04|5445.04|5444.7|5444.7|5445.04|5445.04|5444.7|5444.7|0
1631527130000|2021-09-13 09:58:50|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|0
1631527140000|2021-09-13 09:59:00|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1631527150000|2021-09-13 09:59:10|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|5444.93|0
1631527160000|2021-09-13 09:59:20|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1631527170000|2021-09-13 09:59:30|5444.69|5444.69|5444.35|5444.35|5444.69|5444.69|5444.35|5444.35|0
1631527190000|2021-09-13 09:59:50|5443.75|5443.75|5443.16|5443.16|5443.75|5443.75|5443.16|5443.16|0
1631527200000|2021-09-13 10:00:00|5442.92|5442.92|5442.92|5442.92|5442.92|5442.92|5442.92|5442.92|0
1631527220000|2021-09-13 10:00:20|5442.8|5442.8|5442.69|5442.69|5442.8|5442.8|5442.69|5442.69|0
1631527230000|2021-09-13 10:00:30|5443.28|5443.28|5443.52|5443.52|5443.52|5443.52|5443.28|5443.28|0
1631527250000|2021-09-13 10:00:50|5443.4|5443.4|5443.4|5443.4|5443.4|5443.4|5443.4|5443.4|0
1631527290000|2021-09-13 10:01:30|5444.11|5444.11|5445.5|5445.5|5445.5|5445.5|5444.11|5444.11|0
1631527300000|2021-09-13 10:01:40|5445.22|5445.22|5444.98|5444.98|5445.22|5445.22|5444.98|5444.98|0
1631527310000|2021-09-13 10:01:50|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|5444.7|0
1631527320000|2021-09-13 10:02:00|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|0
1631527330000|2021-09-13 10:02:10|5444.7|5444.7|5444.35|5444.35|5444.7|5444.7|5444.35|5444.35|0
1631527380000|2021-09-13 10:03:00|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|0
1631527470000|2021-09-13 10:04:30|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|5445.18|0
1631527480000|2021-09-13 10:04:40|5445.52|5445.52|5445.16|5445.16|5445.52|5445.52|5445.16|5445.16|0
1631527530000|2021-09-13 10:05:30|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|5444.81|0
1631527570000|2021-09-13 10:06:10|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|5444.45|0
1631527590000|2021-09-13 10:06:30|5444.1|5444.1|5443.03|5443.03|5444.1|5444.1|5443.03|5443.03|0
1631527610000|2021-09-13 10:06:50|5443.27|5443.27|5443.27|5443.27|5443.27|5443.27|5443.27|5443.27|0
1631527650000|2021-09-13 10:07:30|5443.39|5443.39|5443.85|5443.85|5444.08|5444.08|5443.39|5443.39|0
1631527680000|2021-09-13 10:08:00|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|5443.5|0
1631527720000|2021-09-13 10:08:40|5444.22|5444.22|5443.15|5443.15|5444.22|5444.22|5443.15|5443.15|0
1631527730000|2021-09-13 10:08:50|5442.79|5442.79|5442.79|5442.79|5442.79|5442.79|5442.79|5442.79|0
1631527750000|2021-09-13 10:09:10|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|0
1631527770000|2021-09-13 10:09:30|5443.39|5443.39|5443.03|5443.03|5443.39|5443.39|5443.03|5443.03|0
1631527800000|2021-09-13 10:10:00|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|5442.68|0
1631527850000|2021-09-13 10:10:50|5442.79|5442.79|5442.68|5442.68|5442.79|5442.79|5442.68|5442.68|0
1631527860000|2021-09-13 10:11:00|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|5442.32|0
1631527880000|2021-09-13 10:11:20|5442.08|5442.08|5441.97|5441.97|5442.08|5442.08|5441.97|5441.97|0
1631527930000|2021-09-13 10:12:10|5441.73|5441.73|5441.39|5441.39|5441.73|5441.73|5441.03|5441.03|0
1631528020000|2021-09-13 10:13:40|5441.03|5441.03|5441.39|5441.39|5441.39|5441.39|5441.03|5441.03|0
1631528050000|2021-09-13 10:14:10|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|5441.5|0
1631528100000|2021-09-13 10:15:00|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|5442.57|0
1631528110000|2021-09-13 10:15:10|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|0
1631528130000|2021-09-13 10:15:30|5443.52|5443.52|5443.52|5443.52|5443.87|5443.87|5443.16|5443.16|0
1631528140000|2021-09-13 10:15:40|5444.1|5444.1|5444.81|5444.81|5444.81|5444.81|5444.1|5444.1|0
1631528150000|2021-09-13 10:15:50|5445.16|5445.16|5445.74|5445.74|5445.74|5445.74|5445.16|5445.16|0
1631528280000|2021-09-13 10:18:00|5446.1|5446.1|5446.45|5446.45|5446.45|5446.45|5446.1|5446.1|0
1631528370000|2021-09-13 10:19:30|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|5446.33|0
1631528470000|2021-09-13 10:21:10|5446.69|5446.69|5446.69|5446.69|5446.69|5446.69|5446.69|5446.69|0
1631528500000|2021-09-13 10:21:40|5446.33|5446.33|5445.98|5445.98|5446.33|5446.33|5445.98|5445.98|0
1631528510000|2021-09-13 10:21:50|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|5446.1|0
1631528580000|2021-09-13 10:23:00|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|5445.74|0
1631528590000|2021-09-13 10:23:10|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|5445.86|0
1631528600000|2021-09-13 10:23:20|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|5445.98|0
1631528620000|2021-09-13 10:23:40|5445.74|5445.74|5445.4|5445.4|5445.74|5445.74|5445.4|5445.4|0
1631528640000|2021-09-13 10:24:00|5444.69|5444.69|5443.98|5443.98|5444.69|5444.69|5443.98|5443.98|0
1631528650000|2021-09-13 10:24:10|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|5444.69|0
1631528660000|2021-09-13 10:24:20|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|5444.57|0
1631528680000|2021-09-13 10:24:40|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|5445.28|0
1631528770000|2021-09-13 10:26:10|5444.93|5444.93|5444.57|5444.57|5444.93|5444.93|5444.57|5444.57|0
1631528780000|2021-09-13 10:26:20|5444.93|5444.93|5444.58|5444.58|5444.93|5444.93|5444.58|5444.58|0
1631528810000|2021-09-13 10:26:50|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|5444.47|0
1631528890000|2021-09-13 10:28:10|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|0
1631528950000|2021-09-13 10:29:10|5444.47|5444.47|5443.76|5443.76|5444.47|5444.47|5443.76|5443.76|0
1631528960000|2021-09-13 10:29:20|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|5443.87|0
1631528970000|2021-09-13 10:29:30|5443.52|5443.52|5444.23|5444.23|5444.23|5444.23|5443.52|5443.52|0
1631528980000|2021-09-13 10:29:40|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|0
1631529070000|2021-09-13 10:31:10|5444.23|5444.23|5443.87|5443.87|5444.23|5444.23|5443.87|5443.87|0
1631529080000|2021-09-13 10:31:20|5443.16|5443.16|5443.16|5443.16|5443.16|5443.16|5443.16|5443.16|0
1631529100000|2021-09-13 10:31:40|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|5442.81|0
1631529120000|2021-09-13 10:32:00|5442.33|5442.33|5441.98|5441.98|5442.33|5442.33|5441.98|5441.98|0
1631529140000|2021-09-13 10:32:20|5442.33|5442.33|5442.69|5442.69|5442.69|5442.69|5442.33|5442.33|0
1631529150000|2021-09-13 10:32:30|5443.4|5443.4|5442.57|5442.57|5443.4|5443.4|5442.57|5442.57|0
1631529170000|2021-09-13 10:32:50|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1631529190000|2021-09-13 10:33:10|5442.81|5442.81|5444.73|5444.73|5444.73|5444.73|5442.81|5442.81|0
1631529200000|2021-09-13 10:33:20|5445.8|5445.8|5445.8|5445.8|5445.8|5445.8|5445.8|5445.8|0
1631529210000|2021-09-13 10:33:30|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|5445.44|0
1631529220000|2021-09-13 10:33:40|5445.68|5445.68|5445.8|5445.8|5445.8|5445.8|5445.68|5445.68|0
1631529230000|2021-09-13 10:33:50|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|5446.14|0
1631529270000|2021-09-13 10:34:30|5446.38|5446.38|5446.38|5446.38|5446.38|5446.38|5446.38|5446.38|0
1631529280000|2021-09-13 10:34:40|5446.73|5446.73|5447.09|5447.09|5447.09|5447.09|5446.73|5446.73|0
1631529290000|2021-09-13 10:34:50|5447.44|5447.44|5447.09|5447.09|5447.44|5447.44|5447.09|5447.09|0
1631529300000|2021-09-13 10:35:00|5446.73|5446.73|5446.38|5446.38|5446.73|5446.73|5446.38|5446.38|0
1631529310000|2021-09-13 10:35:10|5446.02|5446.02|5446.38|5446.38|5446.38|5446.38|5446.02|5446.02|0
1631529330000|2021-09-13 10:35:30|5446.73|5446.73|5447.09|5447.09|5447.09|5447.09|5446.73|5446.73|0
1631529350000|2021-09-13 10:35:50|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|0
1631529360000|2021-09-13 10:36:00|5448.51|5448.51|5449.2|5449.2|5449.2|5449.2|5448.51|5448.51|0
1631529370000|2021-09-13 10:36:10|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|5450.27|0
1631529410000|2021-09-13 10:36:50|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|5449.93|0
1631529420000|2021-09-13 10:37:00|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|5450.28|0
1631529440000|2021-09-13 10:37:20|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|5450.64|0
1631529450000|2021-09-13 10:37:30|5450.99|5450.99|5452.77|5452.77|5452.77|5452.77|5450.99|5450.99|0
1631529470000|2021-09-13 10:37:50|5453.12|5453.12|5453.48|5453.48|5453.48|5453.48|5453.12|5453.12|0
1631529480000|2021-09-13 10:38:00|5453.83|5453.83|5454.19|5454.19|5454.19|5454.19|5453.83|5453.83|0
1631529490000|2021-09-13 10:38:10|5454.54|5454.54|5455.25|5455.25|5455.25|5455.25|5454.54|5454.54|0
1631529500000|2021-09-13 10:38:20|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|0
1631529520000|2021-09-13 10:38:40|5455.83|5455.83|5457.95|5457.95|5457.95|5457.95|5455.83|5455.83|0
1631529530000|2021-09-13 10:38:50|5458.3|5458.3|5458.3|5458.3|5458.3|5458.3|5458.3|5458.3|0
1631529550000|2021-09-13 10:39:10|5458.66|5458.66|5458.66|5458.66|5458.66|5458.66|5458.66|5458.66|0
1631529570000|2021-09-13 10:39:30|5458.3|5458.3|5458.3|5458.3|5458.66|5458.66|5458.3|5458.3|0
1631529580000|2021-09-13 10:39:40|5457.96|5457.96|5457.96|5457.96|5457.96|5457.96|5457.96|5457.96|0
1631529590000|2021-09-13 10:39:50|5457.61|5457.61|5456.9|5456.9|5457.61|5457.61|5455.83|5455.83|0
1631529600000|2021-09-13 10:40:00|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|0
1631529610000|2021-09-13 10:40:10|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|0
1631529620000|2021-09-13 10:40:20|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|5457.13|0
1631529680000|2021-09-13 10:41:20|5457.49|5457.49|5457.49|5457.49|5457.49|5457.49|5457.49|5457.49|0
1631529700000|2021-09-13 10:41:40|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|5457.84|0
1631529710000|2021-09-13 10:41:50|5458.55|5458.55|5459.62|5459.62|5459.62|5459.62|5458.55|5458.55|0
1631529720000|2021-09-13 10:42:00|5459.85|5459.85|5462.33|5462.33|5462.33|5462.33|5459.85|5459.85|0
1631529730000|2021-09-13 10:42:10|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|0
1631529740000|2021-09-13 10:42:20|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5461.74|5461.74|0
1631529760000|2021-09-13 10:42:40|5462.45|5462.45|5462.09|5462.09|5462.45|5462.45|5462.09|5462.09|0
1631529780000|2021-09-13 10:43:00|5461.74|5461.74|5461.03|5461.03|5461.74|5461.74|5460.67|5460.67|0
1631529790000|2021-09-13 10:43:10|5461.38|5461.38|5461.14|5461.14|5462.09|5462.09|5461.14|5461.14|0
1631529800000|2021-09-13 10:43:20|5461.5|5461.5|5461.5|5461.5|5461.5|5461.5|5461.5|5461.5|0
1631529810000|2021-09-13 10:43:30|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|5461.74|0
1631529820000|2021-09-13 10:43:40|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|5462.09|0
1631529830000|2021-09-13 10:43:50|5461.86|5461.86|5461.98|5461.98|5461.98|5461.98|5461.62|5461.62|0
1631529840000|2021-09-13 10:44:00|5461.27|5461.27|5461.27|5461.27|5461.27|5461.27|5461.27|5461.27|0
1631529850000|2021-09-13 10:44:10|5461.03|5461.03|5460.91|5460.91|5461.03|5461.03|5460.91|5460.91|0
1631529900000|2021-09-13 10:45:00|5461.27|5461.27|5460.67|5460.67|5461.27|5461.27|5460.56|5460.56|0
1631529910000|2021-09-13 10:45:10|5460.91|5460.91|5460.91|5460.91|5460.91|5460.91|5460.91|5460.91|0
1631529920000|2021-09-13 10:45:20|5461.14|5461.14|5459.96|5459.96|5461.26|5461.26|5459.96|5459.96|0
1631529930000|2021-09-13 10:45:30|5459.61|5459.61|5459.96|5459.96|5459.96|5459.96|5459.61|5459.61|0
1631529940000|2021-09-13 10:45:40|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|0
1631529970000|2021-09-13 10:46:10|5459.96|5459.96|5459.96|5459.96|5459.96|5459.96|5459.96|5459.96|0
1631530000000|2021-09-13 10:46:40|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|5459.61|0
1631530070000|2021-09-13 10:47:50|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|5460.32|0
1631530080000|2021-09-13 10:48:00|5459.96|5459.96|5460.2|5460.2|5460.2|5460.2|5459.96|5459.96|0
1631530090000|2021-09-13 10:48:10|5460.56|5460.56|5460.56|5460.56|5460.56|5460.56|5460.56|5460.56|0
1631530140000|2021-09-13 10:49:00|5460.44|5460.44|5459.49|5459.49|5460.44|5460.44|5459.49|5459.49|0
1631530160000|2021-09-13 10:49:20|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|0
1631530170000|2021-09-13 10:49:30|5459.49|5459.49|5459.85|5459.85|5459.85|5459.85|5459.49|5459.49|0
1631530200000|2021-09-13 10:50:00|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|5460.13|0
1631530210000|2021-09-13 10:50:10|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|0
1631530220000|2021-09-13 10:50:20|5460.72|5460.72|5460.37|5460.37|5460.72|5460.72|5460.37|5460.37|0
1631530260000|2021-09-13 10:51:00|5460.01|5460.01|5460.01|5460.01|5460.01|5460.01|5460.01|5460.01|0
1631530270000|2021-09-13 10:51:10|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|5459.3|0
1631530300000|2021-09-13 10:51:40|5458.96|5458.96|5458.61|5458.61|5458.96|5458.96|5458.61|5458.61|0
1631530320000|2021-09-13 10:52:00|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|5458.96|0
1631530350000|2021-09-13 10:52:30|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|0
1631530360000|2021-09-13 10:52:40|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|0
1631530390000|2021-09-13 10:53:10|5458.37|5458.37|5457.31|5457.31|5458.37|5458.37|5457.31|5457.31|0
1631530440000|2021-09-13 10:54:00|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|0
1631530470000|2021-09-13 10:54:30|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|5457.19|0
1631530480000|2021-09-13 10:54:40|5457.53|5457.53|5458.95|5458.95|5458.95|5458.95|5457.53|5457.53|0
1631530510000|2021-09-13 10:55:10|5459.3|5459.3|5461.29|5461.29|5461.29|5461.29|5459.3|5459.3|0
1631530540000|2021-09-13 10:55:40|5460.93|5460.93|5460.93|5460.93|5460.93|5460.93|5460.93|5460.93|0
1631530550000|2021-09-13 10:55:50|5460.58|5460.58|5460.81|5460.81|5460.81|5460.81|5460.58|5460.58|0
1631530560000|2021-09-13 10:56:00|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|0
1631530570000|2021-09-13 10:56:10|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|0
1631530580000|2021-09-13 10:56:20|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|5459.75|0
1631530610000|2021-09-13 10:56:50|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|5460.46|0
1631530620000|2021-09-13 10:57:00|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|5460.1|0
1631530710000|2021-09-13 10:58:30|5459.98|5459.98|5459.98|5459.98|5459.98|5459.98|5459.98|5459.98|0
1631530720000|2021-09-13 10:58:40|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1631530750000|2021-09-13 10:59:10|5459.29|5459.29|5458.93|5458.93|5459.29|5459.29|5458.93|5458.93|0
1631530760000|2021-09-13 10:59:20|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|5459.29|0
1631530770000|2021-09-13 10:59:30|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1631530800000|2021-09-13 11:00:00|5460.35|5460.35|5460.95|5460.95|5461.3|5461.3|5460|5460|0
1631530820000|2021-09-13 11:00:20|5460.59|5460.59|5460.95|5460.95|5460.95|5460.95|5460.59|5460.59|0
1631530840000|2021-09-13 11:00:40|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|5461.29|0
1631530860000|2021-09-13 11:01:00|5461.64|5461.64|5462.35|5462.35|5462.35|5462.35|5461.64|5461.64|0
1631530870000|2021-09-13 11:01:10|5462.24|5462.24|5462.24|5462.24|5462.24|5462.24|5461.88|5461.88|0
1631530880000|2021-09-13 11:01:20|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|0
1631530900000|2021-09-13 11:01:40|5461.41|5461.41|5461.41|5461.41|5461.41|5461.41|5461.41|5461.41|0
1631530920000|2021-09-13 11:02:00|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|0
1631530930000|2021-09-13 11:02:10|5461.76|5461.76|5461.41|5461.41|5461.76|5461.76|5461.41|5461.41|0
1631530940000|2021-09-13 11:02:20|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|5462.12|0
1631530950000|2021-09-13 11:02:30|5462|5462|5462|5462|5462|5462|5462|5462|0
1631530970000|2021-09-13 11:02:50|5461.29|5461.29|5461.17|5461.17|5461.29|5461.29|5460.94|5460.94|0
1631530980000|2021-09-13 11:03:00|5460.46|5460.46|5460.35|5460.35|5460.7|5460.7|5460.35|5460.35|0
1631530990000|2021-09-13 11:03:10|5459.99|5459.99|5459.64|5459.64|5459.99|5459.99|5459.64|5459.64|0
1631531060000|2021-09-13 11:04:20|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5458.93|5458.93|0
1631531070000|2021-09-13 11:04:30|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|0
1631531080000|2021-09-13 11:04:40|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|5459.21|0
1631531090000|2021-09-13 11:04:50|5459.09|5459.09|5459.09|5459.09|5459.09|5459.09|5459.09|5459.09|0
1631531110000|2021-09-13 11:05:10|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|0
1631531140000|2021-09-13 11:05:40|5458.74|5458.74|5458.38|5458.38|5458.74|5458.74|5458.03|5458.03|0
1631531150000|2021-09-13 11:05:50|5458.74|5458.74|5459.79|5459.79|5459.79|5459.79|5458.74|5458.74|0
1631531160000|2021-09-13 11:06:00|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|5460.03|0
1631531170000|2021-09-13 11:06:10|5460.38|5460.38|5460.38|5460.38|5460.38|5460.38|5460.38|5460.38|0
1631531190000|2021-09-13 11:06:30|5460.62|5460.62|5460.9|5460.9|5460.9|5460.9|5460.62|5460.62|0
1631531200000|2021-09-13 11:06:40|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|5460.78|0
1631531210000|2021-09-13 11:06:50|5461.49|5461.49|5461.14|5461.14|5461.85|5461.85|5461.14|5461.14|0
1631531230000|2021-09-13 11:07:10|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|0
1631531260000|2021-09-13 11:07:40|5461.14|5461.14|5461.14|5461.14|5461.14|5461.14|5461.02|5461.02|0
1631531270000|2021-09-13 11:07:50|5460.79|5460.79|5459.13|5459.13|5460.79|5460.79|5459.13|5459.13|0
1631531280000|2021-09-13 11:08:00|5458.77|5458.77|5458.42|5458.42|5458.77|5458.77|5458.06|5458.06|0
1631531290000|2021-09-13 11:08:10|5457.71|5457.71|5458.77|5458.77|5458.77|5458.77|5457.71|5457.71|0
1631531310000|2021-09-13 11:08:30|5458.42|5458.42|5459.2|5459.2|5459.48|5459.48|5458.42|5458.42|0
1631531330000|2021-09-13 11:08:50|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|0
1631531340000|2021-09-13 11:09:00|5458.25|5458.25|5457.66|5457.66|5458.25|5458.25|5457.66|5457.66|0
1631531370000|2021-09-13 11:09:30|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|5457.54|0
1631531420000|2021-09-13 11:10:20|5457.19|5457.19|5457.54|5457.54|5457.54|5457.54|5457.19|5457.19|0
1631531440000|2021-09-13 11:10:40|5456.83|5456.83|5456.59|5456.59|5456.83|5456.83|5456.12|5456.12|0
1631531450000|2021-09-13 11:10:50|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|0
1631531460000|2021-09-13 11:11:00|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|5456.02|0
1631531470000|2021-09-13 11:11:10|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|0
1631531520000|2021-09-13 11:12:00|5455.31|5455.31|5455.47|5455.47|5455.47|5455.47|5455.19|5455.19|0
1631531540000|2021-09-13 11:12:20|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|5455.35|0
1631531550000|2021-09-13 11:12:30|5454.64|5454.64|5455.35|5455.35|5455.35|5455.35|5454.64|5454.64|0
1631531630000|2021-09-13 11:13:50|5455.47|5455.47|5455.59|5455.59|5455.59|5455.59|5455.47|5455.47|0
1631531650000|2021-09-13 11:14:10|5455.23|5455.23|5454.88|5454.88|5455.23|5455.23|5454.88|5454.88|0
1631531660000|2021-09-13 11:14:20|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|0
1631531710000|2021-09-13 11:15:10|5457.36|5457.36|5457.94|5457.94|5457.94|5457.94|5457.36|5457.36|0
1631531720000|2021-09-13 11:15:20|5457.83|5457.83|5457.83|5457.83|5457.83|5457.83|5457.83|5457.83|0
1631531740000|2021-09-13 11:15:40|5458.18|5458.18|5459.23|5459.23|5459.23|5459.23|5458.18|5458.18|0
1631531750000|2021-09-13 11:15:50|5459.47|5459.47|5459.47|5459.47|5459.47|5459.47|5459.47|5459.47|0
1631531760000|2021-09-13 11:16:00|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|5461.25|0
1631531770000|2021-09-13 11:16:10|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|5461.49|0
1631531780000|2021-09-13 11:16:20|5460.78|5460.78|5460.42|5460.42|5460.78|5460.78|5460.42|5460.42|0
1631531790000|2021-09-13 11:16:30|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|0
1631531810000|2021-09-13 11:16:50|5461.12|5461.12|5460.76|5460.76|5461.12|5461.12|5460.76|5460.76|0
1631531820000|2021-09-13 11:17:00|5461|5461|5462.18|5462.18|5462.18|5462.18|5461|5461|0
1631531830000|2021-09-13 11:17:10|5462.65|5462.65|5462.88|5462.88|5462.88|5462.88|5462.65|5462.65|0
1631531840000|2021-09-13 11:17:20|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|5463.24|0
1631531860000|2021-09-13 11:17:40|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|0
1631531880000|2021-09-13 11:18:00|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|0
1631531900000|2021-09-13 11:18:20|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|0
1631531920000|2021-09-13 11:18:40|5461.7|5461.7|5462.41|5462.41|5462.41|5462.41|5461.7|5461.7|0
1631531960000|2021-09-13 11:19:20|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|0
1631531980000|2021-09-13 11:19:40|5462.88|5462.88|5462.88|5462.88|5462.88|5462.88|5462.88|5462.88|0
1631532000000|2021-09-13 11:20:00|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|0
1631532020000|2021-09-13 11:20:20|5463.71|5463.71|5463.35|5463.35|5463.71|5463.71|5463.35|5463.35|0
1631532050000|2021-09-13 11:20:50|5464.17|5464.17|5466.07|5466.07|5466.07|5466.07|5464.17|5464.17|0
1631532060000|2021-09-13 11:21:00|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|5465.83|0
1631532070000|2021-09-13 11:21:10|5465.59|5465.59|5465.35|5465.35|5465.59|5465.59|5465.35|5465.35|0
1631532080000|2021-09-13 11:21:20|5465.59|5465.59|5465.35|5465.35|5465.59|5465.59|5465.35|5465.35|0
1631532120000|2021-09-13 11:22:00|5465|5465|5465|5465|5465|5465|5465|5465|0
1631532140000|2021-09-13 11:22:20|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|0
1631532170000|2021-09-13 11:22:50|5465.35|5465.35|5464.29|5464.29|5465.35|5465.35|5464.29|5464.29|0
1631532180000|2021-09-13 11:23:00|5463.93|5463.93|5463.81|5463.81|5463.93|5463.93|5463.81|5463.81|0
1631532210000|2021-09-13 11:23:30|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|0
1631532220000|2021-09-13 11:23:40|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|5463.83|0
1631532230000|2021-09-13 11:23:50|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1631532260000|2021-09-13 11:24:20|5462.78|5462.78|5462.07|5462.07|5462.78|5462.78|5462.07|5462.07|0
1631532290000|2021-09-13 11:24:50|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|0
1631532340000|2021-09-13 11:25:40|5461|5461|5461|5461|5461|5461|5461|5461|0
1631532350000|2021-09-13 11:25:50|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631532360000|2021-09-13 11:26:00|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|5459.46|0
1631532370000|2021-09-13 11:26:10|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1631532380000|2021-09-13 11:26:20|5457.68|5457.68|5457.23|5457.23|5457.68|5457.68|5457.23|5457.23|0
1631532410000|2021-09-13 11:26:50|5457.34|5457.34|5457.34|5457.34|5457.34|5457.34|5457.34|5457.34|0
1631532420000|2021-09-13 11:27:00|5456.99|5456.99|5456.04|5456.04|5457.34|5457.34|5456.04|5456.04|0
1631532430000|2021-09-13 11:27:10|5455.7|5455.7|5455.7|5455.7|5455.7|5455.7|5455.7|5455.7|0
1631532440000|2021-09-13 11:27:20|5456.06|5456.06|5456.77|5456.77|5456.77|5456.77|5456.06|5456.06|0
1631532450000|2021-09-13 11:27:30|5457.12|5457.12|5457.12|5457.12|5457.12|5457.12|5457.12|5457.12|0
1631532500000|2021-09-13 11:28:20|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1631532540000|2021-09-13 11:29:00|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|0
1631532570000|2021-09-13 11:29:30|5456.06|5456.06|5455.35|5455.35|5456.06|5456.06|5455.35|5455.35|0
1631532580000|2021-09-13 11:29:40|5456.06|5456.06|5456.77|5456.77|5456.77|5456.77|5456.06|5456.06|0
1631532610000|2021-09-13 11:30:10|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|0
1631532660000|2021-09-13 11:31:00|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|5456.41|0
1631532680000|2021-09-13 11:31:20|5456.13|5456.13|5456.13|5456.13|5456.13|5456.13|5456.13|5456.13|0
1631532710000|2021-09-13 11:31:50|5455.78|5455.78|5455.78|5455.78|5455.78|5455.78|5455.78|5455.78|0
1631532780000|2021-09-13 11:33:00|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|5455.42|0
1631532790000|2021-09-13 11:33:10|5455.07|5455.07|5455.07|5455.07|5455.07|5455.07|5454.36|5454.36|0
1631532830000|2021-09-13 11:33:50|5455.41|5455.41|5454.7|5454.7|5455.41|5455.41|5454.7|5454.7|0
1631532870000|2021-09-13 11:34:30|5454.34|5454.34|5455.05|5455.05|5455.05|5455.05|5454.34|5454.34|0
1631532890000|2021-09-13 11:34:50|5455.41|5455.41|5455.41|5455.41|5455.41|5455.41|5455.41|5455.41|0
1631532900000|2021-09-13 11:35:00|5455.76|5455.76|5455.41|5455.41|5455.76|5455.76|5455.41|5455.41|0
1631532930000|2021-09-13 11:35:30|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|0
1631532960000|2021-09-13 11:36:00|5456|5456|5456.35|5456.35|5456.35|5456.35|5456|5456|0
1631532970000|2021-09-13 11:36:10|5456|5456|5456|5456|5456|5456|5456|5456|0
1631533010000|2021-09-13 11:36:50|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1631533020000|2021-09-13 11:37:00|5455.88|5455.88|5455.53|5455.53|5455.88|5455.88|5455.53|5455.53|0
1631533030000|2021-09-13 11:37:10|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1631533050000|2021-09-13 11:37:30|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|0
1631533070000|2021-09-13 11:37:50|5455.53|5455.53|5455.64|5455.64|5455.64|5455.64|5455.53|5455.53|0
1631533090000|2021-09-13 11:38:10|5456|5456|5456|5456|5456|5456|5456|5456|0
1631533130000|2021-09-13 11:38:50|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|0
1631533160000|2021-09-13 11:39:20|5455.4|5455.4|5455.76|5455.76|5455.76|5455.76|5455.4|5455.4|0
1631533200000|2021-09-13 11:40:00|5455.52|5455.52|5455.52|5455.52|5455.88|5455.88|5455.52|5455.52|0
1631533250000|2021-09-13 11:40:50|5455.4|5455.4|5455.52|5455.52|5455.52|5455.52|5455.4|5455.4|0
1631533260000|2021-09-13 11:41:00|5455.88|5455.88|5455.17|5455.17|5455.88|5455.88|5455.17|5455.17|0
1631533270000|2021-09-13 11:41:10|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|0
1631533310000|2021-09-13 11:41:50|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1631533320000|2021-09-13 11:42:00|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|0
1631533340000|2021-09-13 11:42:20|5456.59|5456.59|5456.59|5456.59|5456.59|5456.59|5456.59|5456.59|0
1631533360000|2021-09-13 11:42:40|5456.23|5456.23|5455.52|5455.52|5456.23|5456.23|5455.52|5455.52|0
1631533440000|2021-09-13 11:44:00|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1631533500000|2021-09-13 11:45:00|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|5455.64|0
1631533520000|2021-09-13 11:45:20|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|5455.99|0
1631533530000|2021-09-13 11:45:30|5455.87|5455.87|5455.87|5455.87|5455.87|5455.87|5455.87|5455.87|0
1631533540000|2021-09-13 11:45:40|5456.23|5456.23|5455.87|5455.87|5456.23|5456.23|5455.87|5455.87|0
1631533560000|2021-09-13 11:46:00|5455.64|5455.64|5454.93|5454.93|5455.64|5455.64|5454.93|5454.93|0
1631533600000|2021-09-13 11:46:40|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|0
1631533610000|2021-09-13 11:46:50|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|0
1631533660000|2021-09-13 11:47:40|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|0
1631533680000|2021-09-13 11:48:00|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|0
1631533690000|2021-09-13 11:48:10|5455.76|5455.76|5455.76|5455.76|5455.76|5455.76|5455.76|5455.76|0
1631533700000|2021-09-13 11:48:20|5455.64|5455.64|5456.35|5456.35|5456.35|5456.35|5455.64|5455.64|0
1631533710000|2021-09-13 11:48:30|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|0
1631533720000|2021-09-13 11:48:40|5457.06|5457.06|5455.64|5455.64|5457.06|5457.06|5455.64|5455.64|0
1631533760000|2021-09-13 11:49:20|5455.3|5455.3|5455.3|5455.3|5455.3|5455.3|5455.3|5455.3|0
1631533810000|2021-09-13 11:50:10|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1631533820000|2021-09-13 11:50:20|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1631533830000|2021-09-13 11:50:30|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|0
1631533890000|2021-09-13 11:51:30|5456.02|5456.02|5456.26|5456.26|5456.38|5456.38|5456.02|5456.02|0
1631533920000|2021-09-13 11:52:00|5455.9|5455.9|5455.55|5455.55|5455.9|5455.9|5455.55|5455.55|0
1631533940000|2021-09-13 11:52:20|5455.9|5455.9|5455.55|5455.55|5456.61|5456.61|5455.55|5455.55|0
1631533950000|2021-09-13 11:52:30|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1631534000000|2021-09-13 11:53:20|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1631534020000|2021-09-13 11:53:40|5455.2|5455.2|5454.96|5454.96|5455.2|5455.2|5454.96|5454.96|0
1631534040000|2021-09-13 11:54:00|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1631534090000|2021-09-13 11:54:50|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|0
1631534100000|2021-09-13 11:55:00|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1631534120000|2021-09-13 11:55:20|5453.9|5453.9|5453.9|5453.9|5453.9|5453.9|5453.9|5453.9|0
1631534140000|2021-09-13 11:55:40|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1631534150000|2021-09-13 11:55:50|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1631534160000|2021-09-13 11:56:00|5453.27|5453.27|5453.27|5453.27|5453.27|5453.27|5453.27|5453.27|0
1631534230000|2021-09-13 11:57:10|5453.62|5453.62|5454.67|5454.67|5454.67|5454.67|5453.62|5453.62|0
1631534240000|2021-09-13 11:57:20|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1631534270000|2021-09-13 11:57:50|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1631534280000|2021-09-13 11:58:00|5454.67|5454.67|5455.03|5455.03|5455.03|5455.03|5454.67|5454.67|0
1631534290000|2021-09-13 11:58:10|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|0
1631534360000|2021-09-13 11:59:20|5455.04|5455.04|5455.75|5455.75|5455.75|5455.75|5455.04|5455.04|0
1631534370000|2021-09-13 11:59:30|5455.4|5455.4|5455.04|5455.04|5455.4|5455.4|5455.04|5455.04|0
1631534450000|2021-09-13 12:00:50|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|0
1631534470000|2021-09-13 12:01:10|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1631534530000|2021-09-13 12:02:10|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|0
1631534560000|2021-09-13 12:02:40|5456.45|5456.45|5457.16|5457.16|5457.16|5457.16|5456.45|5456.45|0
1631534690000|2021-09-13 12:04:50|5456.8|5456.8|5456.8|5456.8|5457.16|5457.16|5456.8|5456.8|0
1631534750000|2021-09-13 12:05:50|5457.16|5457.16|5457.87|5457.87|5457.87|5457.87|5457.16|5457.16|0
1631534830000|2021-09-13 12:07:10|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|0
1631534850000|2021-09-13 12:07:30|5457.99|5457.99|5458.35|5458.35|5458.35|5458.35|5457.99|5457.99|0
1631534860000|2021-09-13 12:07:40|5458.23|5458.23|5458.11|5458.11|5458.23|5458.23|5458.11|5458.11|0
1631534920000|2021-09-13 12:08:40|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|0
1631534930000|2021-09-13 12:08:50|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|0
1631534990000|2021-09-13 12:09:50|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|5458.22|0
1631535000000|2021-09-13 12:10:00|5457.86|5457.86|5457.86|5457.86|5457.86|5457.86|5457.86|5457.86|0
1631535010000|2021-09-13 12:10:10|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|5457.15|0
1631535020000|2021-09-13 12:10:20|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|5456.8|0
1631535050000|2021-09-13 12:10:50|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|5456.68|0
1631535060000|2021-09-13 12:11:00|5456.4|5456.4|5456.4|5456.4|5456.4|5456.4|5456.4|5456.4|0
1631535080000|2021-09-13 12:11:20|5456.75|5456.75|5456.75|5456.75|5456.75|5456.75|5456.75|5456.75|0
1631535110000|2021-09-13 12:11:50|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1631535120000|2021-09-13 12:12:00|5456.75|5456.75|5457.35|5457.35|5457.35|5457.35|5456.75|5456.75|0
1631535130000|2021-09-13 12:12:10|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|5457.45|5457.45|0
1631535160000|2021-09-13 12:12:40|5458.04|5458.04|5458.4|5458.4|5458.4|5458.4|5458.04|5458.04|0
1631535180000|2021-09-13 12:13:00|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1631535190000|2021-09-13 12:13:10|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|5457.69|0
1631535200000|2021-09-13 12:13:20|5457.33|5457.33|5457.33|5457.33|5457.33|5457.33|5457.33|5457.33|0
1631535350000|2021-09-13 12:15:50|5456.99|5456.99|5456.65|5456.65|5456.99|5456.99|5456.65|5456.65|0
1631535360000|2021-09-13 12:16:00|5455.82|5455.82|5455.11|5455.11|5455.82|5455.82|5455.11|5455.11|0
1631535370000|2021-09-13 12:16:10|5454.63|5454.63|5454.99|5454.99|5454.99|5454.99|5454.63|5454.63|0
1631535380000|2021-09-13 12:16:20|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1631535390000|2021-09-13 12:16:30|5454.53|5454.53|5454.65|5454.65|5454.65|5454.65|5454.53|5454.53|0
1631535400000|2021-09-13 12:16:40|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|0
1631535410000|2021-09-13 12:16:50|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|0
1631535430000|2021-09-13 12:17:10|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631535440000|2021-09-13 12:17:20|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1631535510000|2021-09-13 12:18:30|5454.3|5454.3|5453.95|5453.95|5454.3|5454.3|5453.95|5453.95|0
1631535530000|2021-09-13 12:18:50|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|0
1631535610000|2021-09-13 12:20:10|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1631535810000|2021-09-13 12:23:30|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|0
1631535890000|2021-09-13 12:24:50|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|5455.25|0
1631535970000|2021-09-13 12:26:10|5454.91|5454.91|5455.25|5455.25|5455.25|5455.25|5454.91|5454.91|0
1631535990000|2021-09-13 12:26:30|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|0
1631536000000|2021-09-13 12:26:40|5453.86|5453.86|5452.79|5452.79|5453.86|5453.86|5452.79|5452.79|0
1631536060000|2021-09-13 12:27:40|5452.56|5452.56|5452.44|5452.44|5452.56|5452.56|5452.44|5452.44|0
1631536080000|2021-09-13 12:28:00|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1631536100000|2021-09-13 12:28:20|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1631536110000|2021-09-13 12:28:30|5451.87|5451.87|5451.87|5451.87|5451.87|5451.87|5451.87|5451.87|0
1631536130000|2021-09-13 12:28:50|5451.51|5451.51|5451.51|5451.51|5451.51|5451.51|5451.51|5451.51|0
1631536190000|2021-09-13 12:29:50|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|5451.39|0
1631536250000|2021-09-13 12:30:50|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|0
1631536300000|2021-09-13 12:31:40|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|5450.67|0
1631536340000|2021-09-13 12:32:20|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|5451.01|0
1631536410000|2021-09-13 12:33:30|5450.89|5450.89|5450.89|5450.89|5450.89|5450.89|5450.89|5450.89|0
1631536420000|2021-09-13 12:33:40|5450.18|5450.18|5450.18|5450.18|5450.18|5450.18|5450.18|5450.18|0
1631536470000|2021-09-13 12:34:30|5450.89|5450.89|5450.54|5450.54|5450.89|5450.89|5450.54|5450.54|0
1631536520000|2021-09-13 12:35:20|5450.42|5450.42|5450.42|5450.42|5450.42|5450.42|5450.42|5450.42|0
1631536600000|2021-09-13 12:36:40|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|0
1631536610000|2021-09-13 12:36:50|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|0
1631536780000|2021-09-13 12:39:40|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|0
1631536800000|2021-09-13 12:40:00|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|5451.71|0
1631536820000|2021-09-13 12:40:20|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|5451.47|0
1631536830000|2021-09-13 12:40:30|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|5451.11|0
1631536850000|2021-09-13 12:40:50|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|0
1631536980000|2021-09-13 12:43:00|5450.99|5450.99|5451.11|5451.11|5451.46|5451.46|5450.99|5450.99|0
1631537010000|2021-09-13 12:43:30|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1631537030000|2021-09-13 12:43:50|5452.16|5452.16|5451.81|5451.81|5452.16|5452.16|5451.81|5451.81|0
1631537110000|2021-09-13 12:45:10|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|0
1631537120000|2021-09-13 12:45:20|5452.16|5452.16|5452.52|5452.52|5452.52|5452.52|5452.16|5452.16|0
1631537130000|2021-09-13 12:45:30|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|0
1631537140000|2021-09-13 12:45:40|5452.91|5452.91|5454.34|5454.34|5454.34|5454.34|5452.91|5452.91|0
1631537160000|2021-09-13 12:46:00|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|0
1631537170000|2021-09-13 12:46:10|5454.1|5454.1|5453.99|5453.99|5454.1|5454.1|5453.99|5453.99|0
1631537220000|2021-09-13 12:47:00|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|0
1631537370000|2021-09-13 12:49:30|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|0
1631537410000|2021-09-13 12:50:10|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|0
1631537460000|2021-09-13 12:51:00|5454.76|5454.76|5454.76|5454.76|5454.76|5454.76|5454.76|5454.76|0
1631537490000|2021-09-13 12:51:30|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|5455.47|0
1631537500000|2021-09-13 12:51:40|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|5455.82|0
1631537510000|2021-09-13 12:51:50|5456.06|5456.06|5456.06|5456.06|5456.06|5456.06|5456.06|5456.06|0
1631537520000|2021-09-13 12:52:00|5456.42|5456.42|5456.06|5456.06|5456.42|5456.42|5455.71|5455.71|0
1631537560000|2021-09-13 12:52:40|5455.71|5455.71|5455|5455|5455.71|5455.71|5455|5455|0
1631537580000|2021-09-13 12:53:00|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|0
1631537610000|2021-09-13 12:53:30|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1631537620000|2021-09-13 12:53:40|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1631537640000|2021-09-13 12:54:00|5454.17|5454.17|5454.17|5454.17|5454.17|5454.17|5454.17|5454.17|0
1631537650000|2021-09-13 12:54:10|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1631537670000|2021-09-13 12:54:30|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1631537690000|2021-09-13 12:54:50|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|0
1631537720000|2021-09-13 12:55:20|5454.05|5454.05|5454.17|5454.17|5454.28|5454.28|5454.05|5454.05|0
1631537780000|2021-09-13 12:56:20|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|5454.52|0
1631537800000|2021-09-13 12:56:40|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|0
1631537820000|2021-09-13 12:57:00|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1631537850000|2021-09-13 12:57:30|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1631537870000|2021-09-13 12:57:50|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631537900000|2021-09-13 12:58:20|5453.94|5453.94|5453.59|5453.59|5453.94|5453.94|5453.59|5453.59|0
1631537940000|2021-09-13 12:59:00|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|0
1631537970000|2021-09-13 12:59:30|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|0
1631538040000|2021-09-13 13:00:40|5453.96|5453.96|5453.6|5453.6|5453.96|5453.96|5453.6|5453.6|0
1631538050000|2021-09-13 13:00:50|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|0
1631538070000|2021-09-13 13:01:10|5454.29|5454.29|5454.18|5454.18|5454.29|5454.29|5454.18|5454.18|0
1631538100000|2021-09-13 13:01:40|5454.29|5454.29|5454.18|5454.18|5454.29|5454.29|5454.18|5454.18|0
1631538110000|2021-09-13 13:01:50|5454.53|5454.53|5454.18|5454.18|5454.53|5454.53|5454.18|5454.18|0
1631538160000|2021-09-13 13:02:40|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|0
1631538180000|2021-09-13 13:03:00|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|0
1631538200000|2021-09-13 13:03:20|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1631538210000|2021-09-13 13:03:30|5455.6|5455.6|5456.31|5456.31|5456.31|5456.31|5455.6|5455.6|0
1631538230000|2021-09-13 13:03:50|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|0
1631538260000|2021-09-13 13:04:20|5457|5457|5457|5457|5457|5457|5457|5457|0
1631538330000|2021-09-13 13:05:30|5457.24|5457.24|5457.24|5457.24|5457.24|5457.24|5457.24|5457.24|0
1631538340000|2021-09-13 13:05:40|5457.6|5457.6|5457.6|5457.6|5457.6|5457.6|5457.6|5457.6|0
1631538360000|2021-09-13 13:06:00|5457.48|5457.48|5457.83|5457.83|5457.83|5457.83|5457.48|5457.48|0
1631538490000|2021-09-13 13:08:10|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|5458.19|0
1631538510000|2021-09-13 13:08:30|5457.83|5457.83|5457.83|5457.83|5457.83|5457.83|5457.83|5457.83|0
1631538520000|2021-09-13 13:08:40|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|0
1631538560000|2021-09-13 13:09:20|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1631538590000|2021-09-13 13:09:50|5456.41|5456.41|5455.72|5455.72|5456.41|5456.41|5455.72|5455.72|0
1631538600000|2021-09-13 13:10:00|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1631538620000|2021-09-13 13:10:20|5455.72|5455.72|5455.72|5455.72|5455.72|5455.72|5455.72|5455.72|0
1631538650000|2021-09-13 13:10:50|5456.07|5456.07|5456.07|5456.07|5456.07|5456.07|5456.07|5456.07|0
1631538690000|2021-09-13 13:11:30|5456.19|5456.19|5456.54|5456.54|5456.54|5456.54|5456.19|5456.19|0
1631538700000|2021-09-13 13:11:40|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|0
1631538740000|2021-09-13 13:12:20|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|5457.25|0
1631538760000|2021-09-13 13:12:40|5456.9|5456.9|5456.54|5456.54|5456.9|5456.9|5456.54|5456.54|0
1631538770000|2021-09-13 13:12:50|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|5456.9|0
1631538780000|2021-09-13 13:13:00|5456.19|5456.19|5455.95|5455.95|5456.19|5456.19|5455.95|5455.95|0
1631538790000|2021-09-13 13:13:10|5456.31|5456.31|5455.6|5455.6|5456.31|5456.31|5455.6|5455.6|0
1631538800000|2021-09-13 13:13:20|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1631538820000|2021-09-13 13:13:40|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|0
1631538910000|2021-09-13 13:15:10|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1631538920000|2021-09-13 13:15:20|5455.24|5455.24|5455.36|5455.36|5455.36|5455.36|5455.24|5455.24|0
1631538930000|2021-09-13 13:15:30|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|0
1631538940000|2021-09-13 13:15:40|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|5454.88|0
1631539110000|2021-09-13 13:18:30|5454.53|5454.53|5454.17|5454.17|5454.53|5454.53|5453.82|5453.82|0
1631539130000|2021-09-13 13:18:50|5453.83|5453.83|5453.71|5453.71|5453.83|5453.83|5453.71|5453.71|0
1631539140000|2021-09-13 13:19:00|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1631539150000|2021-09-13 13:19:10|5452.88|5452.88|5452.88|5452.88|5452.88|5452.88|5452.88|5452.88|0
1631539200000|2021-09-13 13:20:00|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631539250000|2021-09-13 13:20:50|5452.88|5452.88|5452.53|5452.53|5452.88|5452.88|5452.53|5452.53|0
1631539280000|2021-09-13 13:21:20|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631539300000|2021-09-13 13:21:40|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|0
1631539400000|2021-09-13 13:23:20|5451.82|5451.82|5451.82|5451.82|5451.82|5451.82|5451.82|5451.82|0
1631539440000|2021-09-13 13:24:00|5451.94|5451.94|5452.05|5452.05|5452.05|5452.05|5451.94|5451.94|0
1631539460000|2021-09-13 13:24:20|5452.76|5452.76|5452.41|5452.41|5452.76|5452.76|5452.41|5452.41|0
1631539500000|2021-09-13 13:25:00|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|5452.65|0
1631539510000|2021-09-13 13:25:10|5453|5453|5452.99|5452.99|5453.34|5453.34|5452.99|5452.99|0
1631539540000|2021-09-13 13:25:40|5454.05|5454.05|5453.34|5453.34|5454.05|5454.05|5453.34|5453.34|0
1631539550000|2021-09-13 13:25:50|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|0
1631539590000|2021-09-13 13:26:30|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1631539610000|2021-09-13 13:26:50|5452.63|5452.63|5452.99|5452.99|5452.99|5452.99|5452.63|5452.63|0
1631539620000|2021-09-13 13:27:00|5453.34|5453.34|5453.7|5453.7|5453.7|5453.7|5453.34|5453.34|0
1631539650000|2021-09-13 13:27:30|5453.34|5453.34|5452.99|5452.99|5453.34|5453.34|5452.99|5452.99|0
1631539660000|2021-09-13 13:27:40|5452.63|5452.63|5452.99|5452.99|5452.99|5452.99|5452.63|5452.63|0
1631539680000|2021-09-13 13:28:00|5452.63|5452.63|5452.99|5452.99|5452.99|5452.99|5452.63|5452.63|0
1631539690000|2021-09-13 13:28:10|5453.11|5453.11|5453.22|5453.22|5453.22|5453.22|5453.11|5453.11|0
1631539710000|2021-09-13 13:28:30|5452.87|5452.87|5453.22|5453.22|5453.22|5453.22|5452.87|5452.87|0
1631539720000|2021-09-13 13:28:40|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1631539730000|2021-09-13 13:28:50|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|5453.22|0
1631539740000|2021-09-13 13:29:00|5452.87|5452.87|5453.58|5453.58|5453.58|5453.58|5452.87|5452.87|0
1631539750000|2021-09-13 13:29:10|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1631539760000|2021-09-13 13:29:20|5453.58|5453.58|5453.93|5453.93|5453.93|5453.93|5453.58|5453.58|0
1631539770000|2021-09-13 13:29:30|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|5453.58|0
1631539800000|2021-09-13 13:30:00|5454.29|5454.29|5456.05|5456.05|5456.69|5456.69|5454.29|5454.29|0
1631539810000|2021-09-13 13:30:10|5455.69|5455.69|5454.27|5454.27|5455.69|5455.69|5454.27|5454.27|0
1631539820000|2021-09-13 13:30:20|5454.63|5454.63|5453.56|5453.56|5454.63|5454.63|5453.56|5453.56|0
1631539840000|2021-09-13 13:30:40|5453.68|5453.68|5455.46|5455.46|5455.46|5455.46|5453.68|5453.68|0
1631539850000|2021-09-13 13:30:50|5455.22|5455.22|5455.69|5455.69|5455.69|5455.69|5455.22|5455.22|0
1631539860000|2021-09-13 13:31:00|5455.58|5455.58|5454.04|5454.04|5455.58|5455.58|5453.33|5453.33|0
1631539880000|2021-09-13 13:31:20|5453.92|5453.92|5453.92|5453.92|5453.92|5453.92|5453.92|5453.92|0
1631539890000|2021-09-13 13:31:30|5454.28|5454.28|5454.63|5454.63|5454.63|5454.63|5454.28|5454.28|0
1631539900000|2021-09-13 13:31:40|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|5454.99|0
1631539910000|2021-09-13 13:31:50|5455.34|5455.34|5455.7|5455.7|5455.7|5455.7|5455.34|5455.34|0
1631539920000|2021-09-13 13:32:00|5456.05|5456.05|5453.92|5453.92|5456.05|5456.05|5453.92|5453.92|0
1631539930000|2021-09-13 13:32:10|5453.68|5453.68|5453.68|5453.68|5453.68|5453.68|5452.97|5452.97|0
1631539940000|2021-09-13 13:32:20|5454.04|5454.04|5453.92|5453.92|5454.04|5454.04|5453.92|5453.92|0
1631539950000|2021-09-13 13:32:30|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|0
1631539960000|2021-09-13 13:32:40|5453.68|5453.68|5454.04|5454.04|5454.04|5454.04|5453.68|5453.68|0
1631539970000|2021-09-13 13:32:50|5454.75|5454.75|5454.75|5454.75|5454.75|5454.75|5454.75|5454.75|0
1631539980000|2021-09-13 13:33:00|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5453.7|5453.7|0
1631539990000|2021-09-13 13:33:10|5453.7|5453.7|5453.34|5453.34|5453.7|5453.7|5453.34|5453.34|0
1631540030000|2021-09-13 13:33:50|5452.99|5452.99|5453.34|5453.34|5453.34|5453.34|5452.28|5452.28|0
1631540040000|2021-09-13 13:34:00|5452.87|5452.87|5451.44|5451.44|5452.87|5452.87|5451.32|5451.32|0
1631540060000|2021-09-13 13:34:20|5451.68|5451.68|5451.68|5451.68|5451.68|5451.68|5451.68|5451.68|0
1631540070000|2021-09-13 13:34:30|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|5451.58|0
1631540080000|2021-09-13 13:34:40|5451.93|5451.93|5452.29|5452.29|5452.29|5452.29|5451.93|5451.93|0
1631540100000|2021-09-13 13:35:00|5451.93|5451.93|5451.93|5451.93|5451.93|5451.93|5451.58|5451.58|0
1631540110000|2021-09-13 13:35:10|5451.58|5451.58|5452.17|5452.17|5452.52|5452.52|5451.58|5451.58|0
1631540120000|2021-09-13 13:35:20|5452.88|5452.88|5453.23|5453.23|5453.23|5453.23|5452.52|5452.52|0
1631540150000|2021-09-13 13:35:50|5452.52|5452.52|5452.17|5452.17|5452.52|5452.52|5452.17|5452.17|0
1631540160000|2021-09-13 13:36:00|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|0
1631540170000|2021-09-13 13:36:10|5452.52|5452.52|5452.17|5452.17|5452.52|5452.52|5452.17|5452.17|0
1631540180000|2021-09-13 13:36:20|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|0
1631540200000|2021-09-13 13:36:40|5452.88|5452.88|5452.88|5452.88|5453.59|5453.59|5452.88|5452.88|0
1631540210000|2021-09-13 13:36:50|5453.94|5453.94|5452.52|5452.52|5453.94|5453.94|5452.52|5452.52|0
1631540220000|2021-09-13 13:37:00|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631540230000|2021-09-13 13:37:10|5451.81|5451.81|5452.17|5452.17|5452.17|5452.17|5451.81|5451.81|0
1631540240000|2021-09-13 13:37:20|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|0
1631540250000|2021-09-13 13:37:30|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631540280000|2021-09-13 13:38:00|5452.52|5452.52|5451.61|5451.61|5452.52|5452.52|5451.61|5451.61|0
1631540290000|2021-09-13 13:38:10|5451.25|5451.25|5451.61|5451.61|5451.61|5451.61|5450.9|5450.9|0
1631540320000|2021-09-13 13:38:40|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|0
1631540330000|2021-09-13 13:38:50|5451.61|5451.61|5450.9|5450.9|5451.61|5451.61|5450.9|5450.9|0
1631540340000|2021-09-13 13:39:00|5451.61|5451.61|5451.25|5451.25|5451.61|5451.61|5451.25|5451.25|0
1631540350000|2021-09-13 13:39:10|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1631540360000|2021-09-13 13:39:20|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|5451.96|0
1631540370000|2021-09-13 13:39:30|5451.61|5451.61|5450.9|5450.9|5451.61|5451.61|5450.9|5450.9|0
1631540380000|2021-09-13 13:39:40|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1631540390000|2021-09-13 13:39:50|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|0
1631540400000|2021-09-13 13:40:00|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|0
1631540410000|2021-09-13 13:40:10|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|0
1631540430000|2021-09-13 13:40:30|5451.48|5451.48|5451.72|5451.72|5451.72|5451.72|5451.48|5451.48|0
1631540450000|2021-09-13 13:40:50|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|5452.43|0
1631540470000|2021-09-13 13:41:10|5453.14|5453.14|5453.85|5453.85|5453.85|5453.85|5453.14|5453.14|0
1631540490000|2021-09-13 13:41:30|5453.74|5453.74|5454.09|5454.09|5454.09|5454.09|5453.74|5453.74|0
1631540500000|2021-09-13 13:41:40|5454.21|5454.21|5454.92|5454.92|5454.92|5454.92|5454.21|5454.21|0
1631540510000|2021-09-13 13:41:50|5454.56|5454.56|5453.5|5453.5|5454.56|5454.56|5453.14|5453.14|0
1631540520000|2021-09-13 13:42:00|5453.85|5453.85|5454.56|5454.56|5454.56|5454.56|5453.85|5453.85|0
1631540540000|2021-09-13 13:42:20|5454.68|5454.68|5454.44|5454.44|5454.8|5454.8|5454.44|5454.44|0
1631540560000|2021-09-13 13:42:40|5454.8|5454.8|5453.73|5453.73|5454.8|5454.8|5453.73|5453.73|0
1631540570000|2021-09-13 13:42:50|5453.97|5453.97|5454.32|5454.32|5454.68|5454.68|5453.61|5453.61|0
1631540600000|2021-09-13 13:43:20|5453.97|5453.97|5453.97|5453.97|5453.97|5453.97|5453.97|5453.97|0
1631540610000|2021-09-13 13:43:30|5453.61|5453.61|5453.97|5453.97|5453.97|5453.97|5453.61|5453.61|0
1631540630000|2021-09-13 13:43:50|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|5454.32|0
1631540650000|2021-09-13 13:44:10|5454.68|5454.68|5456.25|5456.25|5456.25|5456.25|5454.68|5454.68|0
1631540670000|2021-09-13 13:44:30|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1631540680000|2021-09-13 13:44:40|5456.25|5456.25|5456.25|5456.25|5456.25|5456.25|5455.89|5455.89|0
1631540700000|2021-09-13 13:45:00|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1631540710000|2021-09-13 13:45:10|5456.25|5456.25|5455.89|5455.89|5456.25|5456.25|5455.89|5455.89|0
1631540720000|2021-09-13 13:45:20|5456.25|5456.25|5455.42|5455.42|5456.25|5456.25|5455.42|5455.42|0
1631540750000|2021-09-13 13:45:50|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|0
1631540770000|2021-09-13 13:46:10|5454.82|5454.82|5453.4|5453.4|5454.82|5454.82|5453.4|5453.4|0
1631540780000|2021-09-13 13:46:20|5453.52|5453.52|5454.59|5454.59|5454.59|5454.59|5453.52|5453.52|0
1631540800000|2021-09-13 13:46:40|5454.23|5454.23|5454.23|5454.23|5454.59|5454.59|5454.23|5454.23|0
1631540810000|2021-09-13 13:46:50|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|5453.88|0
1631540830000|2021-09-13 13:47:10|5454.23|5454.23|5454.59|5454.59|5454.94|5454.94|5454.23|5454.23|0
1631540850000|2021-09-13 13:47:30|5455.3|5455.3|5456.24|5456.24|5456.24|5456.24|5455.3|5455.3|0
1631540880000|2021-09-13 13:48:00|5455.18|5455.18|5454.47|5454.47|5455.18|5455.18|5453.4|5453.4|0
1631540890000|2021-09-13 13:48:10|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|0
1631540940000|2021-09-13 13:49:00|5454.59|5454.59|5454.59|5454.59|5454.94|5454.94|5454.59|5454.59|0
1631540950000|2021-09-13 13:49:10|5455.3|5455.3|5455.3|5455.3|5455.3|5455.3|5455.3|5455.3|0
1631540960000|2021-09-13 13:49:20|5454.94|5454.94|5454.59|5454.59|5454.94|5454.94|5454.59|5454.59|0
1631540970000|2021-09-13 13:49:30|5454.35|5454.35|5454.7|5454.7|5454.7|5454.7|5454.35|5454.35|0
1631540990000|2021-09-13 13:49:50|5455.06|5455.06|5455.34|5455.34|5455.34|5455.34|5455.06|5455.06|0
1631541000000|2021-09-13 13:50:00|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|0
1631541020000|2021-09-13 13:50:20|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|0
1631541030000|2021-09-13 13:50:30|5453.64|5453.64|5454.46|5454.46|5454.46|5454.46|5453.64|5453.64|0
1631541040000|2021-09-13 13:50:40|5454.82|5454.82|5455.05|5455.05|5455.17|5455.17|5454.7|5454.7|0
1631541060000|2021-09-13 13:51:00|5454.7|5454.7|5453.99|5453.99|5454.7|5454.7|5453.99|5453.99|0
1631541070000|2021-09-13 13:51:10|5454.34|5454.34|5455.05|5455.05|5455.05|5455.05|5454.34|5454.34|0
1631541080000|2021-09-13 13:51:20|5455.53|5455.53|5455.53|5455.53|5456.12|5456.12|5455.53|5455.53|0
1631541090000|2021-09-13 13:51:30|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|5455.29|0
1631541100000|2021-09-13 13:51:40|5455.41|5455.41|5455.06|5455.06|5455.53|5455.53|5455.06|5455.06|0
1631541110000|2021-09-13 13:51:50|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|0
1631541120000|2021-09-13 13:52:00|5454.35|5454.35|5455.53|5455.53|5455.53|5455.53|5454.35|5454.35|0
1631541130000|2021-09-13 13:52:10|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1631541140000|2021-09-13 13:52:20|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1631541150000|2021-09-13 13:52:30|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|0
1631541170000|2021-09-13 13:52:50|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|0
1631541180000|2021-09-13 13:53:00|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|5453.75|0
1631541200000|2021-09-13 13:53:20|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|0
1631541210000|2021-09-13 13:53:30|5452.33|5452.33|5452.69|5452.69|5452.69|5452.69|5452.33|5452.33|0
1631541220000|2021-09-13 13:53:40|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|0
1631541240000|2021-09-13 13:54:00|5452.69|5452.69|5452.69|5452.69|5453.04|5453.04|5452.69|5452.69|0
1631541250000|2021-09-13 13:54:10|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|0
1631541260000|2021-09-13 13:54:20|5451.98|5451.98|5452.33|5452.33|5452.33|5452.33|5451.98|5451.98|0
1631541270000|2021-09-13 13:54:30|5451.62|5451.62|5451.86|5451.86|5451.98|5451.98|5451.62|5451.62|0
1631541280000|2021-09-13 13:54:40|5451.58|5451.58|5451.93|5451.93|5451.93|5451.93|5451.22|5451.22|0
1631541310000|2021-09-13 13:55:10|5452.29|5452.29|5451.93|5451.93|5452.29|5452.29|5451.93|5451.93|0
1631541320000|2021-09-13 13:55:20|5451.58|5451.58|5451.34|5451.34|5451.93|5451.93|5451.34|5451.34|0
1631541330000|2021-09-13 13:55:30|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|5451.69|0
1631541350000|2021-09-13 13:55:50|5451.34|5451.34|5451.69|5451.69|5451.69|5451.69|5451.34|5451.34|0
1631541360000|2021-09-13 13:56:00|5451.81|5451.81|5451.93|5451.93|5451.93|5451.93|5451.81|5451.81|0
1631541380000|2021-09-13 13:56:20|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1631541390000|2021-09-13 13:56:30|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|0
1631541400000|2021-09-13 13:56:40|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1631541430000|2021-09-13 13:57:10|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|0
1631541440000|2021-09-13 13:57:20|5453.23|5453.23|5454.3|5454.3|5454.3|5454.3|5453.23|5453.23|0
1631541470000|2021-09-13 13:57:50|5454.65|5454.65|5454.3|5454.3|5455.01|5455.01|5454.3|5454.3|0
1631541480000|2021-09-13 13:58:00|5453.94|5453.94|5453.83|5453.83|5453.94|5453.94|5453.83|5453.83|0
1631541490000|2021-09-13 13:58:10|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.59|5453.59|0
1631541510000|2021-09-13 13:58:30|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1631541530000|2021-09-13 13:58:50|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|0
1631541540000|2021-09-13 13:59:00|5454.3|5454.3|5455.17|5455.17|5455.17|5455.17|5454.3|5454.3|0
1631541550000|2021-09-13 13:59:10|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|0
1631541570000|2021-09-13 13:59:30|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|5455.18|0
1631541620000|2021-09-13 14:00:20|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5455.89|5455.89|0
1631541630000|2021-09-13 14:00:30|5456.36|5456.36|5456.36|5456.36|5456.36|5456.36|5456.24|5456.24|0
1631541640000|2021-09-13 14:00:40|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1631541650000|2021-09-13 14:00:50|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1631541670000|2021-09-13 14:01:10|5456.48|5456.48|5456.12|5456.12|5456.48|5456.48|5455.77|5455.77|0
1631541680000|2021-09-13 14:01:20|5455.41|5455.41|5455.78|5455.78|5456.12|5456.12|5455.41|5455.41|0
1631541690000|2021-09-13 14:01:30|5455.42|5455.42|5455.78|5455.78|5455.78|5455.78|5455.42|5455.42|0
1631541700000|2021-09-13 14:01:40|5455.07|5455.07|5453.67|5453.67|5455.78|5455.78|5453.31|5453.31|0
1631541710000|2021-09-13 14:01:50|5454.02|5454.02|5454.01|5454.01|5454.36|5454.36|5453.67|5453.67|0
1631541720000|2021-09-13 14:02:00|5453.65|5453.65|5453.53|5453.53|5453.65|5453.65|5453.3|5453.3|0
1631541730000|2021-09-13 14:02:10|5452.47|5452.47|5452.11|5452.11|5452.82|5452.82|5452.11|5452.11|0
1631541740000|2021-09-13 14:02:20|5452.47|5452.47|5454.6|5454.6|5454.6|5454.6|5452.47|5452.47|0
1631541750000|2021-09-13 14:02:30|5454.71|5454.71|5455.41|5455.41|5455.41|5455.41|5454.71|5454.71|0
1631541770000|2021-09-13 14:02:50|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|0
1631541780000|2021-09-13 14:03:00|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|5456.48|0
1631541790000|2021-09-13 14:03:10|5456.12|5456.12|5454.82|5454.82|5456.12|5456.12|5454.82|5454.82|0
1631541800000|2021-09-13 14:03:20|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|0
1631541820000|2021-09-13 14:03:40|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1631541840000|2021-09-13 14:04:00|5455.53|5455.53|5455.41|5455.41|5455.53|5455.53|5455.41|5455.41|0
1631541850000|2021-09-13 14:04:10|5455.05|5455.05|5455.41|5455.41|5455.41|5455.41|5455.05|5455.05|0
1631541870000|2021-09-13 14:04:30|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|5455.17|0
1631541880000|2021-09-13 14:04:40|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1631541940000|2021-09-13 14:05:40|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1631541950000|2021-09-13 14:05:50|5456.47|5456.47|5457.18|5457.18|5457.18|5457.18|5456.47|5456.47|0
1631541960000|2021-09-13 14:06:00|5457.89|5457.89|5458.96|5458.96|5459.2|5459.2|5457.54|5457.54|0
1631541980000|2021-09-13 14:06:20|5459.44|5459.44|5460.51|5460.51|5460.51|5460.51|5459.44|5459.44|0
1631541990000|2021-09-13 14:06:30|5460.86|5460.86|5459.44|5459.44|5460.86|5460.86|5459.44|5459.44|0
1631542000000|2021-09-13 14:06:40|5459.09|5459.09|5459.09|5459.09|5459.09|5459.09|5459.09|5459.09|0
1631542030000|2021-09-13 14:07:10|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|5458.73|0
1631542040000|2021-09-13 14:07:20|5458.02|5458.02|5458.73|5458.73|5458.73|5458.73|5458.02|5458.02|0
1631542060000|2021-09-13 14:07:40|5459.44|5459.44|5459.09|5459.09|5459.44|5459.44|5459.09|5459.09|0
1631542090000|2021-09-13 14:08:10|5458.73|5458.73|5459.09|5459.09|5459.09|5459.09|5458.73|5458.73|0
1631542110000|2021-09-13 14:08:30|5459.44|5459.44|5459.44|5459.44|5459.44|5459.44|5459.44|5459.44|0
1631542120000|2021-09-13 14:08:40|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|0
1631542130000|2021-09-13 14:08:50|5459.07|5459.07|5458.72|5458.72|5459.07|5459.07|5458.72|5458.72|0
1631542140000|2021-09-13 14:09:00|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|0
1631542150000|2021-09-13 14:09:10|5458.72|5458.72|5459.07|5459.07|5459.07|5459.07|5458.72|5458.72|0
1631542160000|2021-09-13 14:09:20|5459.43|5459.43|5459.78|5459.78|5459.78|5459.78|5459.43|5459.43|0
1631542190000|2021-09-13 14:09:50|5460.14|5460.14|5460.14|5460.14|5460.14|5460.14|5460.14|5460.14|0
1631542200000|2021-09-13 14:10:00|5460.42|5460.42|5460.42|5460.42|5460.42|5460.42|5460.42|5460.42|0
1631542220000|2021-09-13 14:10:20|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|0
1631542230000|2021-09-13 14:10:30|5461.71|5461.71|5461.59|5461.59|5462.06|5462.06|5461.59|5461.59|0
1631542250000|2021-09-13 14:10:50|5461.47|5461.47|5461.83|5461.83|5461.83|5461.83|5461.47|5461.47|0
1631542260000|2021-09-13 14:11:00|5461.95|5461.95|5461.95|5461.95|5461.95|5461.95|5461.95|5461.95|0
1631542270000|2021-09-13 14:11:10|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|0
1631542280000|2021-09-13 14:11:20|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|0
1631542290000|2021-09-13 14:11:30|5462.67|5462.67|5463.03|5463.03|5463.03|5463.03|5462.67|5462.67|0
1631542300000|2021-09-13 14:11:40|5461.96|5461.96|5460.9|5460.9|5461.96|5461.96|5460.9|5460.9|0
1631542310000|2021-09-13 14:11:50|5460.19|5460.19|5460.19|5460.19|5460.19|5460.19|5460.19|5460.19|0
1631542320000|2021-09-13 14:12:00|5459.83|5459.83|5461.37|5461.37|5461.37|5461.37|5459.83|5459.83|0
1631542380000|2021-09-13 14:13:00|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|0
1631542390000|2021-09-13 14:13:10|5461.37|5461.37|5462.79|5462.79|5462.79|5462.79|5461.37|5461.37|0
1631542400000|2021-09-13 14:13:20|5462.43|5462.43|5461.72|5461.72|5462.43|5462.43|5461.72|5461.72|0
1631542430000|2021-09-13 14:13:50|5461.37|5461.37|5461.37|5461.37|5461.37|5461.37|5461.37|5461.37|0
1631542440000|2021-09-13 14:14:00|5461.49|5461.49|5462.43|5462.43|5462.43|5462.43|5461.49|5461.49|0
1631542450000|2021-09-13 14:14:10|5462.79|5462.79|5463.14|5463.14|5463.14|5463.14|5462.79|5462.79|0
1631542470000|2021-09-13 14:14:30|5463.5|5463.5|5463.5|5463.5|5463.5|5463.5|5463.5|5463.5|0
1631542480000|2021-09-13 14:14:40|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|5463.85|0
1631542490000|2021-09-13 14:14:50|5464.21|5464.21|5464.58|5464.58|5464.58|5464.58|5463.87|5463.87|0
1631542500000|2021-09-13 14:15:00|5463.87|5463.87|5461.85|5461.85|5463.87|5463.87|5461.5|5461.5|0
1631542510000|2021-09-13 14:15:10|5462.56|5462.56|5462.21|5462.21|5462.56|5462.56|5462.21|5462.21|0
1631542520000|2021-09-13 14:15:20|5462.55|5462.55|5462.21|5462.21|5462.55|5462.55|5462.21|5462.21|0
1631542540000|2021-09-13 14:15:40|5461.85|5461.85|5461.62|5461.62|5461.85|5461.85|5461.26|5461.26|0
1631542550000|2021-09-13 14:15:50|5462.67|5462.67|5462.67|5462.67|5462.67|5462.67|5462.67|5462.67|0
1631542560000|2021-09-13 14:16:00|5462.39|5462.39|5462.11|5462.11|5462.39|5462.39|5462.11|5462.11|0
1631542580000|2021-09-13 14:16:20|5461.4|5461.4|5461.75|5461.75|5461.75|5461.75|5461.4|5461.4|0
1631542590000|2021-09-13 14:16:30|5461.41|5461.41|5460.81|5460.81|5461.75|5461.75|5460.46|5460.46|0
1631542600000|2021-09-13 14:16:40|5460.7|5460.7|5460|5460|5460.7|5460.7|5460|5460|0
1631542620000|2021-09-13 14:17:00|5460.36|5460.36|5461.07|5461.07|5461.07|5461.07|5460.36|5460.36|0
1631542650000|2021-09-13 14:17:30|5462.13|5462.13|5462.72|5462.72|5462.72|5462.72|5462.13|5462.13|0
1631542660000|2021-09-13 14:17:40|5462.96|5462.96|5463.08|5463.08|5463.19|5463.19|5462.96|5462.96|0
1631542680000|2021-09-13 14:18:00|5462.96|5462.96|5462.84|5462.84|5462.96|5462.96|5462.84|5462.84|0
1631542690000|2021-09-13 14:18:10|5462.49|5462.49|5461.89|5461.89|5462.49|5462.49|5461.89|5461.89|0
1631542710000|2021-09-13 14:18:30|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|0
1631542730000|2021-09-13 14:18:50|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|0
1631542740000|2021-09-13 14:19:00|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|5462.25|0
1631542760000|2021-09-13 14:19:20|5461.67|5461.67|5461.67|5461.67|5461.67|5461.67|5461.67|5461.67|0
1631542780000|2021-09-13 14:19:40|5461.9|5461.9|5462.24|5462.24|5462.24|5462.24|5461.79|5461.79|0
1631542800000|2021-09-13 14:20:00|5461.89|5461.89|5459.76|5459.76|5461.89|5461.89|5459.76|5459.76|0
1631542810000|2021-09-13 14:20:10|5460.47|5460.47|5460.82|5460.82|5460.82|5460.82|5460.11|5460.11|0
1631542820000|2021-09-13 14:20:20|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631542830000|2021-09-13 14:20:30|5461.3|5461.3|5461.18|5461.18|5461.3|5461.3|5461.18|5461.18|0
1631542840000|2021-09-13 14:20:40|5461.3|5461.3|5462.01|5462.01|5462.01|5462.01|5461.3|5461.3|0
1631542850000|2021-09-13 14:20:50|5462.25|5462.25|5463.21|5463.21|5463.21|5463.21|5462.25|5462.25|0
1631542860000|2021-09-13 14:21:00|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1631542870000|2021-09-13 14:21:10|5462.74|5462.74|5462.04|5462.04|5462.74|5462.74|5462.04|5462.04|0
1631542880000|2021-09-13 14:21:20|5462.38|5462.38|5462.74|5462.74|5463.09|5463.09|5462.38|5462.38|0
1631542900000|2021-09-13 14:21:40|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|5462.62|0
1631542910000|2021-09-13 14:21:50|5462.97|5462.97|5463.33|5463.33|5463.33|5463.33|5462.97|5462.97|0
1631542920000|2021-09-13 14:22:00|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|0
1631542930000|2021-09-13 14:22:10|5462.86|5462.86|5462.86|5462.86|5462.86|5462.86|5462.86|5462.86|0
1631542940000|2021-09-13 14:22:20|5463.09|5463.09|5463.45|5463.45|5463.45|5463.45|5463.09|5463.09|0
1631542950000|2021-09-13 14:22:30|5463.09|5463.09|5462.74|5462.74|5463.09|5463.09|5462.38|5462.38|0
1631542960000|2021-09-13 14:22:40|5462.38|5462.38|5462.39|5462.39|5462.39|5462.39|5462.04|5462.04|0
1631542970000|2021-09-13 14:22:50|5462.04|5462.04|5462.04|5462.04|5462.04|5462.04|5462.04|5462.04|0
1631543000000|2021-09-13 14:23:20|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|0
1631543020000|2021-09-13 14:23:40|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|0
1631543030000|2021-09-13 14:23:50|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|0
1631543040000|2021-09-13 14:24:00|5464.18|5464.18|5464.18|5464.18|5464.54|5464.54|5464.18|5464.18|0
1631543050000|2021-09-13 14:24:10|5464.54|5464.54|5465.23|5465.23|5465.23|5465.23|5464.54|5464.54|0
1631543070000|2021-09-13 14:24:30|5465.94|5465.94|5465.59|5465.59|5465.94|5465.94|5465.59|5465.59|0
1631543080000|2021-09-13 14:24:40|5466.3|5466.3|5466.3|5466.3|5466.3|5466.3|5466.3|5466.3|0
1631543090000|2021-09-13 14:24:50|5465.94|5465.94|5466.3|5466.3|5466.3|5466.3|5465.94|5465.94|0
1631543100000|2021-09-13 14:25:00|5465.94|5465.94|5465.23|5465.23|5465.94|5465.94|5465.23|5465.23|0
1631543110000|2021-09-13 14:25:10|5464.88|5464.88|5464.52|5464.52|5464.88|5464.88|5464.52|5464.52|0
1631543120000|2021-09-13 14:25:20|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|0
1631543130000|2021-09-13 14:25:30|5464.52|5464.52|5464.41|5464.41|5464.52|5464.52|5464.41|5464.41|0
1631543140000|2021-09-13 14:25:40|5464.52|5464.52|5464.52|5464.52|5464.52|5464.52|5464.52|5464.52|0
1631543150000|2021-09-13 14:25:50|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|5464.88|0
1631543170000|2021-09-13 14:26:10|5464.52|5464.52|5464.24|5464.24|5464.52|5464.52|5464.24|5464.24|0
1631543190000|2021-09-13 14:26:30|5464.52|5464.52|5463.84|5463.84|5464.52|5464.52|5463.84|5463.84|0
1631543220000|2021-09-13 14:27:00|5462.89|5462.89|5461.6|5461.6|5462.89|5462.89|5461.6|5461.6|0
1631543250000|2021-09-13 14:27:30|5462.67|5462.67|5461.96|5461.96|5462.67|5462.67|5461.96|5461.96|0
1631543280000|2021-09-13 14:28:00|5462.31|5462.31|5461.96|5461.96|5462.31|5462.31|5461.96|5461.96|0
1631543310000|2021-09-13 14:28:30|5461.6|5461.6|5461.49|5461.49|5461.6|5461.6|5461.49|5461.49|0
1631543320000|2021-09-13 14:28:40|5461.13|5461.13|5461.49|5461.49|5461.49|5461.49|5461.13|5461.13|0
1631543330000|2021-09-13 14:28:50|5462.2|5462.2|5462.2|5462.2|5462.2|5462.2|5462.2|5462.2|0
1631543340000|2021-09-13 14:29:00|5462.55|5462.55|5462.55|5462.55|5462.55|5462.55|5462.55|5462.55|0
1631543370000|2021-09-13 14:29:30|5463.26|5463.26|5463.5|5463.5|5463.5|5463.5|5463.26|5463.26|0
1631543380000|2021-09-13 14:29:40|5463.74|5463.74|5463.5|5463.5|5463.74|5463.74|5463.5|5463.5|0
1631543400000|2021-09-13 14:30:00|5463.85|5463.85|5463.97|5463.97|5463.97|5463.97|5463.61|5463.61|0
1631543410000|2021-09-13 14:30:10|5463.61|5463.61|5463.61|5463.61|5463.61|5463.61|5463.61|5463.61|0
1631543420000|2021-09-13 14:30:20|5463.26|5463.26|5463.39|5463.39|5463.39|5463.39|5462.68|5462.68|0
1631543430000|2021-09-13 14:30:30|5463.75|5463.75|5463.99|5463.99|5463.99|5463.99|5463.75|5463.75|0
1631543440000|2021-09-13 14:30:40|5463.63|5463.63|5463.63|5463.63|5463.75|5463.75|5463.63|5463.63|0
1631543450000|2021-09-13 14:30:50|5463.99|5463.99|5463.99|5463.99|5463.99|5463.99|5463.99|5463.99|0
1631543490000|2021-09-13 14:31:30|5464.34|5464.34|5464.7|5464.7|5464.7|5464.7|5464.34|5464.34|0
1631543510000|2021-09-13 14:31:50|5465.05|5465.05|5465.76|5465.76|5465.76|5465.76|5465.05|5465.05|0
1631543530000|2021-09-13 14:32:10|5466.34|5466.34|5466.7|5466.7|5466.7|5466.7|5466.34|5466.34|0
1631543540000|2021-09-13 14:32:20|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|5466.34|0
1631543550000|2021-09-13 14:32:30|5465.99|5465.99|5464.57|5464.57|5465.99|5465.99|5464.57|5464.57|0
1631543560000|2021-09-13 14:32:40|5464.85|5464.85|5465.91|5465.91|5465.91|5465.91|5464.85|5464.85|0
1631543580000|2021-09-13 14:33:00|5466.03|5466.03|5465.66|5465.66|5466.03|5466.03|5465.32|5465.32|0
1631543590000|2021-09-13 14:33:10|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|5465.54|0
1631543600000|2021-09-13 14:33:20|5466.13|5466.13|5466.49|5466.49|5466.84|5466.84|5466.13|5466.13|0
1631543610000|2021-09-13 14:33:30|5466.84|5466.84|5467.44|5467.44|5467.55|5467.55|5466.84|5466.84|0
1631543620000|2021-09-13 14:33:40|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|5467.67|0
1631543660000|2021-09-13 14:34:20|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|5466.96|0
1631543670000|2021-09-13 14:34:30|5465.54|5465.54|5466.25|5466.25|5466.25|5466.25|5465.54|5465.54|0
1631543700000|2021-09-13 14:35:00|5466.37|5466.37|5467.08|5467.08|5467.08|5467.08|5466.37|5466.37|0
1631543710000|2021-09-13 14:35:10|5467.42|5467.42|5467.54|5467.54|5467.66|5467.66|5467.42|5467.42|0
1631543750000|2021-09-13 14:35:50|5467.89|5467.89|5468.25|5468.25|5468.25|5468.25|5467.89|5467.89|0
1631543760000|2021-09-13 14:36:00|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|5468.83|0
1631543770000|2021-09-13 14:36:10|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|5468.12|0
1631543780000|2021-09-13 14:36:20|5467.76|5467.76|5468.71|5468.71|5468.71|5468.71|5467.76|5467.76|0
1631543800000|2021-09-13 14:36:40|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|5468.35|0
1631543820000|2021-09-13 14:37:00|5468|5468|5468|5468|5468|5468|5468|5468|0
1631543890000|2021-09-13 14:38:10|5467.88|5467.88|5467.76|5467.76|5467.88|5467.88|5467.65|5467.65|0
1631543910000|2021-09-13 14:38:30|5467.53|5467.53|5467.17|5467.17|5467.65|5467.65|5467.17|5467.17|0
1631543920000|2021-09-13 14:38:40|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|5466.82|0
1631543940000|2021-09-13 14:39:00|5466.48|5466.48|5467.54|5467.54|5467.54|5467.54|5466.48|5466.48|0
1631543950000|2021-09-13 14:39:10|5467.9|5467.9|5467.9|5467.9|5467.9|5467.9|5467.9|5467.9|0
1631543980000|2021-09-13 14:39:40|5468.02|5468.02|5468.13|5468.13|5468.37|5468.37|5468.02|5468.02|0
1631543990000|2021-09-13 14:39:50|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1631544000000|2021-09-13 14:40:00|5468.59|5468.59|5467.91|5467.91|5468.59|5468.59|5467.91|5467.91|0
1631544010000|2021-09-13 14:40:10|5468.02|5468.02|5468.49|5468.49|5468.49|5468.49|5468.02|5468.02|0
1631544020000|2021-09-13 14:40:20|5468.85|5468.85|5469.2|5469.2|5469.2|5469.2|5468.85|5468.85|0
1631544040000|2021-09-13 14:40:40|5469.32|5469.32|5469.44|5469.44|5469.44|5469.44|5469.32|5469.32|0
1631544050000|2021-09-13 14:40:50|5469.08|5469.08|5467.66|5467.66|5469.08|5469.08|5467.66|5467.66|0
1631544060000|2021-09-13 14:41:00|5468.37|5468.37|5468.37|5468.37|5468.37|5468.37|5468.37|5468.37|0
1631544070000|2021-09-13 14:41:10|5468.02|5468.02|5468.26|5468.26|5468.26|5468.26|5468.02|5468.02|0
1631544080000|2021-09-13 14:41:20|5467.9|5467.9|5467.54|5467.54|5468.25|5468.25|5467.19|5467.19|0
1631544090000|2021-09-13 14:41:30|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|5467.66|0
1631544100000|2021-09-13 14:41:40|5467.54|5467.54|5467.42|5467.42|5467.54|5467.54|5467.42|5467.42|0
1631544150000|2021-09-13 14:42:30|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|5467.07|0
1631544160000|2021-09-13 14:42:40|5466.95|5466.95|5466.84|5466.84|5467.19|5467.19|5466.48|5466.48|0
1631544170000|2021-09-13 14:42:50|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|5466.48|0
1631544180000|2021-09-13 14:43:00|5466.14|5466.14|5466.6|5466.6|5467.07|5467.07|5465.89|5465.89|0
1631544190000|2021-09-13 14:43:10|5466.26|5466.26|5466.24|5466.24|5466.6|5466.6|5466.24|5466.24|0
1631544200000|2021-09-13 14:43:20|5465.89|5465.89|5466.24|5466.24|5466.24|5466.24|5465.89|5465.89|0
1631544270000|2021-09-13 14:44:30|5465.89|5465.89|5462.29|5462.29|5465.89|5465.89|5462.29|5462.29|0
1631544300000|2021-09-13 14:45:00|5462.65|5462.65|5462.52|5462.52|5463|5463|5462.52|5462.52|0
1631544310000|2021-09-13 14:45:10|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|5462.41|0
1631544330000|2021-09-13 14:45:30|5462.05|5462.05|5461.7|5461.7|5462.05|5462.05|5461.7|5461.7|0
1631544350000|2021-09-13 14:45:50|5462.05|5462.05|5462.29|5462.29|5462.29|5462.29|5462.05|5462.05|0
1631544360000|2021-09-13 14:46:00|5461.94|5461.94|5461.23|5461.23|5461.94|5461.94|5461.23|5461.23|0
1631544370000|2021-09-13 14:46:10|5461.34|5461.34|5462.04|5462.04|5462.04|5462.04|5461.34|5461.34|0
1631544380000|2021-09-13 14:46:20|5462.16|5462.16|5461.33|5461.33|5462.16|5462.16|5461.33|5461.33|0
1631544390000|2021-09-13 14:46:30|5461.21|5461.21|5460.74|5460.74|5461.21|5461.21|5460.74|5460.74|0
1631544400000|2021-09-13 14:46:40|5461.09|5461.09|5461.09|5461.09|5461.09|5461.09|5461.09|5461.09|0
1631544410000|2021-09-13 14:46:50|5461.8|5461.8|5462.51|5462.51|5462.87|5462.87|5461.8|5461.8|0
1631544450000|2021-09-13 14:47:30|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|0
1631544480000|2021-09-13 14:48:00|5462.51|5462.51|5461.53|5461.53|5462.51|5462.51|5461.53|5461.53|0
1631544490000|2021-09-13 14:48:10|5461.76|5461.76|5461.76|5461.76|5461.76|5461.76|5461.76|5461.76|0
1631544520000|2021-09-13 14:48:40|5461.05|5461.05|5460.34|5460.34|5461.05|5461.05|5460.34|5460.34|0
1631544530000|2021-09-13 14:48:50|5460.46|5460.46|5460.1|5460.1|5460.46|5460.46|5460.1|5460.1|0
1631544540000|2021-09-13 14:49:00|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|0
1631544620000|2021-09-13 14:50:20|5458.92|5458.92|5458.92|5458.92|5459.28|5459.28|5458.92|5458.92|0
1631544640000|2021-09-13 14:50:40|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|0
1631544660000|2021-09-13 14:51:00|5459.04|5459.04|5458.7|5458.7|5459.04|5459.04|5458.7|5458.7|0
1631544700000|2021-09-13 14:51:40|5458.34|5458.34|5458.34|5458.34|5458.34|5458.34|5457.99|5457.99|0
1631544710000|2021-09-13 14:51:50|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|0
1631544730000|2021-09-13 14:52:10|5457.51|5457.51|5457.51|5457.51|5457.51|5457.51|5457.51|5457.51|0
1631544760000|2021-09-13 14:52:40|5457.63|5457.63|5457.51|5457.51|5457.63|5457.63|5457.39|5457.39|0
1631544770000|2021-09-13 14:52:50|5457.86|5457.86|5457.75|5457.75|5457.86|5457.86|5457.75|5457.75|0
1631544790000|2021-09-13 14:53:10|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|0
1631544810000|2021-09-13 14:53:30|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1631544830000|2021-09-13 14:53:50|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|0
1631544840000|2021-09-13 14:54:00|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|0
1631544870000|2021-09-13 14:54:30|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1631544890000|2021-09-13 14:54:50|5459.52|5459.52|5459.17|5459.17|5459.52|5459.52|5459.17|5459.17|0
1631544900000|2021-09-13 14:55:00|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|5459.52|0
1631544910000|2021-09-13 14:55:10|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1631544920000|2021-09-13 14:55:20|5460.23|5460.23|5459.88|5459.88|5460.23|5460.23|5459.88|5459.88|0
1631544930000|2021-09-13 14:55:30|5460.59|5460.59|5460.59|5460.59|5460.59|5460.59|5460.59|5460.59|0
1631544940000|2021-09-13 14:55:40|5460.23|5460.23|5460.23|5460.23|5460.23|5460.23|5460.23|5460.23|0
1631545010000|2021-09-13 14:56:50|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1631545020000|2021-09-13 14:57:00|5460.23|5460.23|5460.23|5460.23|5460.23|5460.23|5460.23|5460.23|0
1631545040000|2021-09-13 14:57:20|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|0
1631545060000|2021-09-13 14:57:40|5460.59|5460.59|5460.23|5460.23|5460.59|5460.59|5460.23|5460.23|0
1631545070000|2021-09-13 14:57:50|5459.88|5459.88|5459.76|5459.76|5459.88|5459.88|5459.76|5459.76|0
1631545080000|2021-09-13 14:58:00|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1631545180000|2021-09-13 14:59:40|5459.76|5459.76|5459.05|5459.05|5459.76|5459.76|5459.05|5459.05|0
1631545200000|2021-09-13 15:00:00|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1631545210000|2021-09-13 15:00:10|5459.29|5459.29|5459.4|5459.4|5459.4|5459.4|5459.17|5459.17|0
1631545250000|2021-09-13 15:00:50|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|0
1631545290000|2021-09-13 15:01:30|5460.11|5460.11|5460.11|5460.11|5460.47|5460.47|5460.11|5460.11|0
1631545300000|2021-09-13 15:01:40|5460.47|5460.47|5460.82|5460.82|5460.82|5460.82|5460.47|5460.47|0
1631545320000|2021-09-13 15:02:00|5461.18|5461.18|5461.53|5461.53|5461.53|5461.53|5461.18|5461.18|0
1631545330000|2021-09-13 15:02:10|5461.77|5461.77|5461.65|5461.65|5462.01|5462.01|5461.65|5461.65|0
1631545340000|2021-09-13 15:02:20|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|0
1631545370000|2021-09-13 15:02:50|5461.65|5461.65|5461.3|5461.3|5461.65|5461.65|5461.3|5461.3|0
1631545400000|2021-09-13 15:03:20|5460.94|5460.94|5460.59|5460.59|5460.94|5460.94|5460.59|5460.59|0
1631545410000|2021-09-13 15:03:30|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|5460.94|0
1631545440000|2021-09-13 15:04:00|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|0
1631545450000|2021-09-13 15:04:10|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|0
1631545500000|2021-09-13 15:05:00|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631545510000|2021-09-13 15:05:10|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1631545530000|2021-09-13 15:05:30|5460.47|5460.47|5460.47|5460.47|5460.47|5460.47|5460.47|5460.47|0
1631545540000|2021-09-13 15:05:40|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|5460.81|0
1631545570000|2021-09-13 15:06:10|5460.46|5460.46|5460.1|5460.1|5460.46|5460.46|5460.1|5460.1|0
1631545580000|2021-09-13 15:06:20|5460.46|5460.46|5460.34|5460.34|5460.46|5460.46|5460.34|5460.34|0
1631545590000|2021-09-13 15:06:30|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|0
1631545600000|2021-09-13 15:06:40|5459.63|5459.63|5459.63|5459.63|5459.63|5459.63|5459.63|5459.63|0
1631545610000|2021-09-13 15:06:50|5459.51|5459.51|5460.22|5460.22|5460.22|5460.22|5459.51|5459.51|0
1631545620000|2021-09-13 15:07:00|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1631545660000|2021-09-13 15:07:40|5459.65|5459.65|5459.65|5459.65|5459.65|5459.65|5459.65|5459.65|0
1631545730000|2021-09-13 15:08:50|5458.94|5458.94|5458.34|5458.34|5458.94|5458.94|5458.34|5458.34|0
1631545740000|2021-09-13 15:09:00|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|0
1631545760000|2021-09-13 15:09:20|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|5457.48|0
1631545780000|2021-09-13 15:09:40|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5456.85|5456.85|0
1631545790000|2021-09-13 15:09:50|5456.85|5456.85|5457.2|5457.2|5457.2|5457.2|5456.14|5456.14|0
1631545800000|2021-09-13 15:10:00|5457.32|5457.32|5457.32|5457.32|5457.32|5457.32|5457.32|5457.32|0
1631545820000|2021-09-13 15:10:20|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|0
1631545830000|2021-09-13 15:10:30|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1631545860000|2021-09-13 15:11:00|5457.08|5457.08|5457.2|5457.2|5457.2|5457.2|5457.08|5457.08|0
1631545870000|2021-09-13 15:11:10|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1631545890000|2021-09-13 15:11:30|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|5456.96|0
1631545910000|2021-09-13 15:11:50|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1631545940000|2021-09-13 15:12:20|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1631546020000|2021-09-13 15:13:40|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1631546040000|2021-09-13 15:14:00|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|0
1631546050000|2021-09-13 15:14:10|5457.32|5457.32|5457.32|5457.32|5457.32|5457.32|5457.32|5457.32|0
1631546060000|2021-09-13 15:14:20|5457.68|5457.68|5458.39|5458.39|5458.39|5458.39|5457.68|5457.68|0
1631546080000|2021-09-13 15:14:40|5458.15|5458.15|5457.79|5457.79|5458.15|5458.15|5457.79|5457.79|0
1631546120000|2021-09-13 15:15:20|5458.13|5458.13|5458.37|5458.37|5458.37|5458.37|5458.13|5458.13|0
1631546130000|2021-09-13 15:15:30|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|0
1631546150000|2021-09-13 15:15:50|5459.35|5459.35|5459.94|5459.94|5459.94|5459.94|5459.35|5459.35|0
1631546180000|2021-09-13 15:16:20|5460.3|5460.3|5460.3|5460.3|5460.65|5460.65|5460.3|5460.3|0
1631546190000|2021-09-13 15:16:30|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631546200000|2021-09-13 15:16:40|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1631546210000|2021-09-13 15:16:50|5460.06|5460.06|5460.06|5460.06|5460.06|5460.06|5460.06|5460.06|0
1631546220000|2021-09-13 15:17:00|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|5459.7|0
1631546230000|2021-09-13 15:17:10|5458.99|5458.99|5458.99|5458.99|5458.99|5458.99|5458.99|5458.99|0
1631546240000|2021-09-13 15:17:20|5459.35|5459.35|5459.35|5459.35|5459.7|5459.7|5459.35|5459.35|0
1631546250000|2021-09-13 15:17:30|5459.23|5459.23|5459.23|5459.23|5459.23|5459.23|5459.23|5459.23|0
1631546290000|2021-09-13 15:18:10|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631546300000|2021-09-13 15:18:20|5459.59|5459.59|5459.59|5459.59|5459.59|5459.59|5459.59|5459.59|0
1631546310000|2021-09-13 15:18:30|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631546330000|2021-09-13 15:18:50|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1631546340000|2021-09-13 15:19:00|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631546360000|2021-09-13 15:19:20|5460.22|5460.22|5460.22|5460.22|5460.22|5460.22|5460.22|5460.22|0
1631546400000|2021-09-13 15:20:00|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1631546410000|2021-09-13 15:20:10|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|5459.64|0
1631546420000|2021-09-13 15:20:20|5458.93|5458.93|5458.82|5458.82|5458.93|5458.93|5458.58|5458.58|0
1631546430000|2021-09-13 15:20:30|5459.17|5459.17|5459.05|5459.05|5459.17|5459.17|5458.93|5458.93|0
1631546440000|2021-09-13 15:20:40|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1631546460000|2021-09-13 15:21:00|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1631546480000|2021-09-13 15:21:20|5459.17|5459.17|5459.17|5459.17|5459.17|5459.17|5459.17|5459.17|0
1631546490000|2021-09-13 15:21:30|5458.83|5458.83|5459.06|5459.06|5459.06|5459.06|5458.83|5458.83|0
1631546500000|2021-09-13 15:21:40|5458.19|5458.19|5457.12|5457.12|5458.19|5458.19|5457.12|5457.12|0
1631546510000|2021-09-13 15:21:50|5456.89|5456.89|5456.89|5456.89|5456.89|5456.89|5456.89|5456.89|0
1631546520000|2021-09-13 15:22:00|5456.77|5456.77|5456.65|5456.65|5456.77|5456.77|5456.65|5456.65|0
1631546530000|2021-09-13 15:22:10|5456.3|5456.3|5456.3|5456.3|5456.65|5456.65|5456.3|5456.3|0
1631546540000|2021-09-13 15:22:20|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|0
1631546550000|2021-09-13 15:22:30|5456.53|5456.53|5456.08|5456.08|5456.89|5456.89|5456.08|5456.08|0
1631546560000|2021-09-13 15:22:40|5455.79|5455.79|5455.56|5455.56|5455.79|5455.79|5455.56|5455.56|0
1631546570000|2021-09-13 15:22:50|5455.44|5455.44|5454.74|5454.74|5455.44|5455.44|5454.74|5454.74|0
1631546580000|2021-09-13 15:23:00|5454.5|5454.5|5455.21|5455.21|5455.21|5455.21|5454.5|5454.5|0
1631546590000|2021-09-13 15:23:10|5454.86|5454.86|5455.21|5455.21|5455.21|5455.21|5454.86|5454.86|0
1631546600000|2021-09-13 15:23:20|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|0
1631546610000|2021-09-13 15:23:30|5455.33|5455.33|5455.09|5455.09|5455.33|5455.33|5455.09|5455.09|0
1631546630000|2021-09-13 15:23:50|5454.74|5454.74|5454.46|5454.46|5454.74|5454.74|5454.46|5454.46|0
1631546640000|2021-09-13 15:24:00|5454.57|5454.57|5454.22|5454.22|5454.57|5454.57|5454.22|5454.22|0
1631546650000|2021-09-13 15:24:10|5453.51|5453.51|5452.8|5452.8|5453.51|5453.51|5452.8|5452.8|0
1631546660000|2021-09-13 15:24:20|5452.44|5452.44|5452.16|5452.16|5452.44|5452.44|5452.16|5452.16|0
1631546690000|2021-09-13 15:24:50|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1631546700000|2021-09-13 15:25:00|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1631546720000|2021-09-13 15:25:20|5452.99|5452.99|5453.63|5453.63|5453.63|5453.63|5452.99|5452.99|0
1631546730000|2021-09-13 15:25:30|5453.91|5453.91|5453.87|5453.87|5454.15|5454.15|5453.87|5453.87|0
1631546740000|2021-09-13 15:25:40|5454.1|5454.1|5454.1|5454.1|5454.1|5454.1|5454.1|5454.1|0
1631546750000|2021-09-13 15:25:50|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|0
1631546760000|2021-09-13 15:26:00|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|5454.7|0
1631546770000|2021-09-13 15:26:10|5455.05|5455.05|5454.81|5454.81|5455.05|5455.05|5454.81|5454.81|0
1631546780000|2021-09-13 15:26:20|5455.17|5455.17|5454.46|5454.46|5455.17|5455.17|5454.46|5454.46|0
1631546790000|2021-09-13 15:26:30|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|5454.8|0
1631546860000|2021-09-13 15:27:40|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|5454.45|0
1631546870000|2021-09-13 15:27:50|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|0
1631546880000|2021-09-13 15:28:00|5454.57|5454.57|5454.57|5454.57|5455.25|5455.25|5454.57|5454.57|0
1631546900000|2021-09-13 15:28:20|5454.68|5454.68|5455.62|5455.62|5455.62|5455.62|5454.68|5454.68|0
1631546910000|2021-09-13 15:28:30|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|0
1631546920000|2021-09-13 15:28:40|5455.52|5455.52|5455.16|5455.16|5455.52|5455.52|5455.16|5455.16|0
1631546940000|2021-09-13 15:29:00|5455.44|5455.44|5453.58|5453.58|5455.44|5455.44|5453.58|5453.58|0
1631546950000|2021-09-13 15:29:10|5454.29|5454.29|5453.93|5453.93|5454.29|5454.29|5453.93|5453.93|0
1631546960000|2021-09-13 15:29:20|5453.58|5453.58|5451.93|5451.93|5453.58|5453.58|5451.93|5451.93|0
1631546970000|2021-09-13 15:29:30|5451.82|5451.82|5451.56|5451.56|5451.82|5451.82|5450.75|5450.75|0
1631546980000|2021-09-13 15:29:40|5453.09|5453.09|5453.09|5453.09|5453.09|5453.09|5453.09|5453.09|0
1631546990000|2021-09-13 15:29:50|5453.79|5453.79|5454.5|5454.5|5454.85|5454.85|5453.79|5453.79|0
1631603700000|2021-09-14 07:15:00|5445.17|5445.17|5447.11|5447.11|5447.11|5447.11|5445.17|5445.17|0
1631603710000|2021-09-14 07:15:10|5447.39|5447.39|5446.96|5446.96|5447.67|5447.67|5446.96|5446.96|0
1631603720000|2021-09-14 07:15:20|5447.98|5447.98|5450.5|5450.5|5450.5|5450.5|5447.98|5447.98|0
1631603730000|2021-09-14 07:15:30|5451.8|5451.8|5450.38|5450.38|5451.8|5451.8|5450.38|5450.38|0
1631603740000|2021-09-14 07:15:40|5450.66|5450.66|5449.95|5449.95|5450.66|5450.66|5449.95|5449.95|0
1631603750000|2021-09-14 07:15:50|5449.83|5449.83|5450.66|5450.66|5450.66|5450.66|5449.6|5449.6|0
1631603760000|2021-09-14 07:16:00|5451.14|5451.14|5450.67|5450.67|5451.14|5451.14|5450.43|5450.43|0
1631603770000|2021-09-14 07:16:10|5450.43|5450.43|5450.43|5450.43|5450.43|5450.43|5450.43|5450.43|0
1631603800000|2021-09-14 07:16:40|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|5450.08|0
1631603820000|2021-09-14 07:17:00|5450.42|5450.42|5451.14|5451.14|5451.48|5451.48|5450.42|5450.42|0
1631603830000|2021-09-14 07:17:10|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|5451.5|0
1631603840000|2021-09-14 07:17:20|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|5452.21|0
1631603850000|2021-09-14 07:17:30|5451.65|5451.65|5451.52|5451.52|5451.65|5451.65|5450.81|5450.81|0
1631603860000|2021-09-14 07:17:40|5452.23|5452.23|5452.94|5452.94|5452.94|5452.94|5452.23|5452.23|0
1631603890000|2021-09-14 07:18:10|5453.65|5453.65|5454.36|5454.36|5454.36|5454.36|5453.3|5453.3|0
1631603910000|2021-09-14 07:18:30|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|5455.08|0
1631603920000|2021-09-14 07:18:40|5455.42|5455.42|5454.01|5454.01|5455.42|5455.42|5454.01|5454.01|0
1631603930000|2021-09-14 07:18:50|5453.78|5453.78|5454.01|5454.01|5454.01|5454.01|5453.66|5453.66|0
1631603940000|2021-09-14 07:19:00|5453.9|5453.9|5453.54|5453.54|5453.9|5453.9|5453.54|5453.54|0
1631603950000|2021-09-14 07:19:10|5453.9|5453.9|5454.96|5454.96|5454.96|5454.96|5453.9|5453.9|0
1631603970000|2021-09-14 07:19:30|5454.62|5454.62|5453.91|5453.91|5454.62|5454.62|5453.91|5453.91|0
1631604000000|2021-09-14 07:20:00|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|0
1631604010000|2021-09-14 07:20:10|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1631604050000|2021-09-14 07:20:50|5453.91|5453.91|5452.96|5452.96|5453.91|5453.91|5452.96|5452.96|0
1631604060000|2021-09-14 07:21:00|5452.84|5452.84|5451.02|5451.02|5452.84|5452.84|5449.96|5449.96|0
1631604080000|2021-09-14 07:21:20|5450.67|5450.67|5449.6|5449.6|5450.67|5450.67|5449.6|5449.6|0
1631604090000|2021-09-14 07:21:30|5450.31|5450.31|5450.08|5450.08|5450.67|5450.67|5450.08|5450.08|0
1631604110000|2021-09-14 07:21:50|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|5450.36|0
1631604140000|2021-09-14 07:22:20|5450.6|5450.6|5450.84|5450.84|5450.84|5450.84|5450.6|5450.6|0
1631604150000|2021-09-14 07:22:30|5451.08|5451.08|5451.06|5451.06|5452.13|5452.13|5451.06|5451.06|0
1631604190000|2021-09-14 07:23:10|5451.34|5451.34|5451.62|5451.62|5451.62|5451.62|5451.34|5451.34|0
1631604200000|2021-09-14 07:23:20|5453.04|5453.04|5454.82|5454.82|5454.82|5454.82|5453.04|5453.04|0
1631604210000|2021-09-14 07:23:30|5455.53|5455.53|5454.11|5454.11|5455.53|5455.53|5454.11|5454.11|0
1631604240000|2021-09-14 07:24:00|5452.69|5452.69|5452.97|5452.97|5452.97|5452.97|5452.69|5452.69|0
1631604250000|2021-09-14 07:24:10|5453.68|5453.68|5452.97|5452.97|5453.68|5453.68|5452.97|5452.97|0
1631604260000|2021-09-14 07:24:20|5452.73|5452.73|5452.73|5452.73|5453.01|5453.01|5452.73|5452.73|0
1631604270000|2021-09-14 07:24:30|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|0
1631604290000|2021-09-14 07:24:50|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1631604300000|2021-09-14 07:25:00|5451.08|5451.08|5451.79|5451.79|5452.15|5452.15|5451.08|5451.08|0
1631604320000|2021-09-14 07:25:20|5452.86|5452.86|5452.74|5452.74|5452.86|5452.86|5452.74|5452.74|0
1631604330000|2021-09-14 07:25:30|5452.62|5452.62|5452.39|5452.39|5452.62|5452.62|5452.27|5452.27|0
1631604340000|2021-09-14 07:25:40|5450.61|5450.61|5450.97|5450.97|5450.97|5450.97|5450.61|5450.61|0
1631604350000|2021-09-14 07:25:50|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1631604360000|2021-09-14 07:26:00|5451.68|5451.68|5451.4|5451.4|5452.03|5452.03|5451.4|5451.4|0
1631604380000|2021-09-14 07:26:20|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|0
1631604390000|2021-09-14 07:26:30|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|5452.16|0
1631604400000|2021-09-14 07:26:40|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|5452.28|0
1631604410000|2021-09-14 07:26:50|5451.57|5451.57|5452.28|5452.28|5452.28|5452.28|5451.57|5451.57|0
1631604440000|2021-09-14 07:27:20|5452.51|5452.51|5453.22|5453.22|5453.22|5453.22|5452.51|5452.51|0
1631604460000|2021-09-14 07:27:40|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1631604480000|2021-09-14 07:28:00|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|5452.39|0
1631604490000|2021-09-14 07:28:10|5453.1|5453.1|5453.1|5453.1|5453.1|5453.1|5453.1|5453.1|0
1631604520000|2021-09-14 07:28:40|5452.54|5452.54|5451.19|5451.19|5452.54|5452.54|5451.19|5451.19|0
1631604530000|2021-09-14 07:28:50|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|5450.51|0
1631604550000|2021-09-14 07:29:10|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1631604560000|2021-09-14 07:29:20|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|5450.98|0
1631604570000|2021-09-14 07:29:30|5449.92|5449.92|5448.96|5448.96|5449.92|5449.92|5448.96|5448.96|0
1631604580000|2021-09-14 07:29:40|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|5449.32|0
1631604590000|2021-09-14 07:29:50|5450.03|5450.03|5450.03|5450.03|5450.03|5450.03|5450.03|5450.03|0
1631604600000|2021-09-14 07:30:00|5450.27|5450.27|5448.62|5448.62|5450.27|5450.27|5448.27|5448.27|0
1631604610000|2021-09-14 07:30:10|5448.27|5448.27|5447.91|5447.91|5448.27|5448.27|5447.56|5447.56|0
1631604620000|2021-09-14 07:30:20|5448.27|5448.27|5448.27|5448.27|5448.27|5448.27|5448.27|5448.27|0
1631604640000|2021-09-14 07:30:40|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|5448.62|0
1631604650000|2021-09-14 07:30:50|5448.98|5448.98|5448.29|5448.29|5448.98|5448.98|5448.29|5448.29|0
1631604660000|2021-09-14 07:31:00|5448.53|5448.53|5448.53|5448.53|5448.88|5448.88|5448.53|5448.53|0
1631604670000|2021-09-14 07:31:10|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|5448.64|0
1631604680000|2021-09-14 07:31:20|5447.93|5447.93|5447.93|5447.93|5447.93|5447.93|5447.58|5447.58|0
1631604690000|2021-09-14 07:31:30|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|5448.29|0
1631604700000|2021-09-14 07:31:40|5448.77|5448.77|5448.77|5448.77|5448.77|5448.77|5448.77|5448.77|0
1631604720000|2021-09-14 07:32:00|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|5448.88|0
1631604730000|2021-09-14 07:32:10|5449.24|5449.24|5449.92|5449.92|5449.92|5449.92|5449.24|5449.24|0
1631604740000|2021-09-14 07:32:20|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|5450.04|0
1631604760000|2021-09-14 07:32:40|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|5449.68|0
1631604790000|2021-09-14 07:33:10|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|5450.02|0
1631604810000|2021-09-14 07:33:30|5450.73|5450.73|5451.09|5451.09|5451.09|5451.09|5450.73|5450.73|0
1631604820000|2021-09-14 07:33:40|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1631604830000|2021-09-14 07:33:50|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|5451.09|0
1631604850000|2021-09-14 07:34:10|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|5451.33|0
1631604880000|2021-09-14 07:34:40|5451.57|5451.57|5451.81|5451.81|5451.81|5451.81|5451.57|5451.57|0
1631604930000|2021-09-14 07:35:30|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|5451.45|0
1631604940000|2021-09-14 07:35:40|5453.23|5453.23|5454.78|5454.78|5454.78|5454.78|5453.23|5453.23|0
1631604950000|2021-09-14 07:35:50|5454.42|5454.42|5453.71|5453.71|5454.42|5454.42|5453.71|5453.71|0
1631604960000|2021-09-14 07:36:00|5454.42|5454.42|5454.9|5454.9|5454.9|5454.9|5454.42|5454.42|0
1631604970000|2021-09-14 07:36:10|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1631604990000|2021-09-14 07:36:30|5453.83|5453.83|5453.83|5453.83|5453.83|5453.83|5453.83|5453.83|0
1631605040000|2021-09-14 07:37:20|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|0
1631605060000|2021-09-14 07:37:40|5453.83|5453.83|5453.83|5453.83|5453.83|5453.83|5453.83|5453.83|0
1631605070000|2021-09-14 07:37:50|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|0
1631605080000|2021-09-14 07:38:00|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|5455.38|0
1631605110000|2021-09-14 07:38:30|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|5456.09|0
1631605120000|2021-09-14 07:38:40|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|5456.77|0
1631605130000|2021-09-14 07:38:50|5456.53|5456.53|5457.01|5457.01|5457.01|5457.01|5456.53|5456.53|0
1631605140000|2021-09-14 07:39:00|5456.77|5456.77|5456.3|5456.3|5456.77|5456.77|5456.06|5456.06|0
1631605150000|2021-09-14 07:39:10|5456.07|5456.07|5456.18|5456.18|5456.18|5456.18|5456.07|5456.07|0
1631605170000|2021-09-14 07:39:30|5456.89|5456.89|5456.54|5456.54|5456.89|5456.89|5456.54|5456.54|0
1631605190000|2021-09-14 07:39:50|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|0
1631605200000|2021-09-14 07:40:00|5455.9|5455.9|5455.66|5455.66|5455.9|5455.9|5455.66|5455.66|0
1631605210000|2021-09-14 07:40:10|5455.31|5455.31|5453.44|5453.44|5455.31|5455.31|5453.44|5453.44|0
1631605220000|2021-09-14 07:40:20|5452.85|5452.85|5452.85|5452.85|5452.85|5452.85|5452.85|5452.85|0
1631605230000|2021-09-14 07:40:30|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|0
1631605260000|2021-09-14 07:41:00|5453.91|5453.91|5454.25|5454.25|5454.25|5454.25|5453.91|5453.91|0
1631605270000|2021-09-14 07:41:10|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|5452.83|0
1631605290000|2021-09-14 07:41:30|5452.55|5452.55|5454.33|5454.33|5454.33|5454.33|5452.55|5452.55|0
1631605310000|2021-09-14 07:41:50|5455.04|5455.04|5455.95|5455.95|5455.95|5455.95|5455.04|5455.04|0
1631605320000|2021-09-14 07:42:00|5456.91|5456.91|5458.33|5458.33|5458.33|5458.33|5456.91|5456.91|0
1631605330000|2021-09-14 07:42:10|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|0
1631605340000|2021-09-14 07:42:20|5456.91|5456.91|5456.43|5456.43|5457.02|5457.02|5456.43|5456.43|0
1631605350000|2021-09-14 07:42:30|5455.72|5455.72|5455.72|5455.72|5455.72|5455.72|5455.72|5455.72|0
1631605360000|2021-09-14 07:42:40|5455.44|5455.44|5455.2|5455.2|5455.44|5455.44|5455.2|5455.2|0
1631605370000|2021-09-14 07:42:50|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1631605380000|2021-09-14 07:43:00|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|0
1631605400000|2021-09-14 07:43:20|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|0
1631605450000|2021-09-14 07:44:10|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1631605460000|2021-09-14 07:44:20|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1631605470000|2021-09-14 07:44:30|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|5453.94|0
1631605490000|2021-09-14 07:44:50|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|5453.46|0
1631605500000|2021-09-14 07:45:00|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|0
1631605520000|2021-09-14 07:45:20|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|0
1631605530000|2021-09-14 07:45:30|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1631605540000|2021-09-14 07:45:40|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631605550000|2021-09-14 07:45:50|5454.53|5454.53|5454.18|5454.18|5454.53|5454.53|5454.18|5454.18|0
1631605560000|2021-09-14 07:46:00|5455.01|5455.01|5453.94|5453.94|5455.01|5455.01|5453.94|5453.94|0
1631605620000|2021-09-14 07:47:00|5453.7|5453.7|5453.7|5453.7|5454.06|5454.06|5452.99|5452.99|0
1631605640000|2021-09-14 07:47:20|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|0
1631605650000|2021-09-14 07:47:30|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|0
1631605660000|2021-09-14 07:47:40|5455.03|5455.03|5455.27|5455.27|5455.27|5455.27|5455.03|5455.03|0
1631605680000|2021-09-14 07:48:00|5454.92|5454.92|5454.9|5454.9|5454.92|5454.92|5454.56|5454.56|0
1631605720000|2021-09-14 07:48:40|5455.61|5455.61|5455.85|5455.85|5455.85|5455.85|5455.61|5455.61|0
1631605730000|2021-09-14 07:48:50|5455.14|5455.14|5454.78|5454.78|5455.14|5455.14|5454.43|5454.43|0
1631605740000|2021-09-14 07:49:00|5454.44|5454.44|5454.44|5454.44|5454.44|5454.44|5454.44|5454.44|0
1631605770000|2021-09-14 07:49:30|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|0
1631605800000|2021-09-14 07:50:00|5454.8|5454.8|5454.68|5454.68|5454.8|5454.8|5454.68|5454.68|0
1631605820000|2021-09-14 07:50:20|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1631605850000|2021-09-14 07:50:50|5456.46|5456.46|5456.81|5456.81|5456.81|5456.81|5456.46|5456.46|0
1631605860000|2021-09-14 07:51:00|5457.4|5457.4|5458.36|5458.36|5458.36|5458.36|5457.4|5457.4|0
1631605870000|2021-09-14 07:51:10|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1631605890000|2021-09-14 07:51:30|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|0
1631605900000|2021-09-14 07:51:40|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1631605960000|2021-09-14 07:52:40|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|5459.95|0
1631606000000|2021-09-14 07:53:20|5459.59|5459.59|5459.59|5459.59|5459.59|5459.59|5459.59|5459.59|0
1631606100000|2021-09-14 07:55:00|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|5459.87|0
1631606150000|2021-09-14 07:55:50|5459.52|5459.52|5458.81|5458.81|5459.52|5459.52|5458.81|5458.81|0
1631606160000|2021-09-14 07:56:00|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|0
1631606190000|2021-09-14 07:56:30|5458.1|5458.1|5457.39|5457.39|5458.1|5458.1|5457.39|5457.39|0
1631606200000|2021-09-14 07:56:40|5457.74|5457.74|5458.34|5458.34|5458.34|5458.34|5457.74|5457.74|0
1631606220000|2021-09-14 07:57:00|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|0
1631606230000|2021-09-14 07:57:10|5458.81|5458.81|5458.81|5458.81|5458.81|5458.81|5458.81|5458.81|0
1631606280000|2021-09-14 07:58:00|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|5458.45|0
1631606290000|2021-09-14 07:58:10|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|5459.14|0
1631606300000|2021-09-14 07:58:20|5459.49|5459.49|5459.49|5459.49|5459.49|5459.49|5459.49|5459.49|0
1631606320000|2021-09-14 07:58:40|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|0
1631606350000|2021-09-14 07:59:10|5459.39|5459.39|5459.39|5459.39|5459.39|5459.39|5459.39|5459.39|0
1631606360000|2021-09-14 07:59:20|5459.11|5459.11|5459.11|5459.11|5459.11|5459.11|5459.11|5459.11|0
1631606400000|2021-09-14 08:00:00|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|5458.04|0
1631606410000|2021-09-14 08:00:10|5458.4|5458.4|5460.05|5460.05|5460.05|5460.05|5458.4|5458.4|0
1631606420000|2021-09-14 08:00:20|5460.76|5460.76|5460.41|5460.41|5460.76|5460.76|5460.41|5460.41|0
1631606460000|2021-09-14 08:01:00|5461.12|5461.12|5461.12|5461.12|5461.12|5461.12|5461.12|5461.12|0
1631606470000|2021-09-14 08:01:10|5460.76|5460.76|5460.05|5460.05|5460.76|5460.76|5460.05|5460.05|0
1631606490000|2021-09-14 08:01:30|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|0
1631606510000|2021-09-14 08:01:50|5460.76|5460.76|5460.76|5460.76|5460.76|5460.76|5460.41|5460.41|0
1631606550000|2021-09-14 08:02:30|5461.12|5461.12|5461.12|5461.12|5461.12|5461.12|5461.12|5461.12|0
1631606620000|2021-09-14 08:03:40|5460.76|5460.76|5460.05|5460.05|5460.76|5460.76|5460.05|5460.05|0
1631606630000|2021-09-14 08:03:50|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|5459.34|0
1631606640000|2021-09-14 08:04:00|5459.62|5459.62|5460.97|5460.97|5460.97|5460.97|5459.62|5459.62|0
1631606690000|2021-09-14 08:04:50|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|0
1631606700000|2021-09-14 08:05:00|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|0
1631606710000|2021-09-14 08:05:10|5459.42|5459.42|5459.66|5459.66|5459.66|5459.66|5459.42|5459.42|0
1631606720000|2021-09-14 08:05:20|5459.31|5459.31|5458.95|5458.95|5459.31|5459.31|5458.95|5458.95|0
1631606730000|2021-09-14 08:05:30|5458.6|5458.6|5458.71|5458.71|5458.71|5458.71|5458.26|5458.26|0
1631606770000|2021-09-14 08:06:10|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|5459.07|0
1631606780000|2021-09-14 08:06:20|5459.78|5459.78|5459.54|5459.54|5459.78|5459.78|5459.54|5459.54|0
1631606950000|2021-09-14 08:09:10|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1631606960000|2021-09-14 08:09:20|5461.3|5461.3|5461.31|5461.31|5461.31|5461.31|5460.59|5460.59|0
1631606970000|2021-09-14 08:09:30|5461.55|5461.55|5463.79|5463.79|5463.79|5463.79|5461.55|5461.55|0
1631607000000|2021-09-14 08:10:00|5462.73|5462.73|5462.02|5462.02|5462.73|5462.73|5462.02|5462.02|0
1631607060000|2021-09-14 08:11:00|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|0
1631607070000|2021-09-14 08:11:10|5461.54|5461.54|5461.2|5461.2|5461.54|5461.54|5461.2|5461.2|0
1631607090000|2021-09-14 08:11:30|5460.64|5460.64|5460.36|5460.36|5460.64|5460.64|5460.36|5460.36|0
1631607100000|2021-09-14 08:11:40|5460.02|5460.02|5458.6|5458.6|5460.02|5460.02|5458.6|5458.6|0
1631607110000|2021-09-14 08:11:50|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|0
1631607120000|2021-09-14 08:12:00|5457.96|5457.96|5457.61|5457.61|5457.96|5457.96|5457.61|5457.61|0
1631607150000|2021-09-14 08:12:30|5457.97|5457.97|5457.97|5457.97|5457.97|5457.97|5457.97|5457.97|0
1631607160000|2021-09-14 08:12:40|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|5457.73|0
1631607210000|2021-09-14 08:13:30|5456.66|5456.66|5456.66|5456.66|5456.66|5456.66|5456.66|5456.66|0
1631607230000|2021-09-14 08:13:50|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|5456.31|0
1631607240000|2021-09-14 08:14:00|5456.66|5456.66|5457.02|5457.02|5457.02|5457.02|5456.66|5456.66|0
1631607270000|2021-09-14 08:14:30|5457.37|5457.37|5457.02|5457.02|5457.37|5457.37|5457.02|5457.02|0
1631607300000|2021-09-14 08:15:00|5456.78|5456.78|5456.18|5456.18|5456.78|5456.78|5456.18|5456.18|0
1631607310000|2021-09-14 08:15:10|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|5455.83|0
1631607320000|2021-09-14 08:15:20|5456.18|5456.18|5456.18|5456.18|5456.18|5456.18|5456.18|5456.18|0
1631607330000|2021-09-14 08:15:30|5456.54|5456.54|5456.54|5456.54|5456.54|5456.54|5456.54|5456.54|0
1631607360000|2021-09-14 08:16:00|5457.01|5457.01|5456.53|5456.53|5457.01|5457.01|5456.53|5456.53|0
1631607380000|2021-09-14 08:16:20|5455.82|5455.82|5454.21|5454.21|5455.82|5455.82|5454.21|5454.21|0
1631607400000|2021-09-14 08:16:40|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|5454.57|0
1631607410000|2021-09-14 08:16:50|5453.86|5453.86|5453.98|5453.98|5454.21|5454.21|5453.5|5453.5|0
1631607420000|2021-09-14 08:17:00|5454.33|5454.33|5454.33|5454.33|5454.33|5454.33|5454.33|5454.33|0
1631607480000|2021-09-14 08:18:00|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1631607490000|2021-09-14 08:18:10|5452.99|5452.99|5453.7|5453.7|5453.7|5453.7|5452.99|5452.99|0
1631607530000|2021-09-14 08:18:50|5452.99|5452.99|5453.7|5453.7|5453.7|5453.7|5452.99|5452.99|0
1631607550000|2021-09-14 08:19:10|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1631607600000|2021-09-14 08:20:00|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|0
1631607610000|2021-09-14 08:20:10|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|5453.93|0
1631607620000|2021-09-14 08:20:20|5453.22|5453.22|5453.93|5453.93|5453.93|5453.93|5453.22|5453.22|0
1631607630000|2021-09-14 08:20:30|5453.59|5453.59|5452.63|5452.63|5453.59|5453.59|5452.4|5452.4|0
1631607640000|2021-09-14 08:20:40|5451.92|5451.92|5452.63|5452.63|5452.63|5452.63|5451.92|5451.92|0
1631607660000|2021-09-14 08:21:00|5453.22|5453.22|5452.87|5452.87|5453.22|5453.22|5452.51|5452.51|0
1631607670000|2021-09-14 08:21:10|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|0
1631607680000|2021-09-14 08:21:20|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|0
1631607710000|2021-09-14 08:21:50|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|5452.09|0
1631607720000|2021-09-14 08:22:00|5451.73|5451.73|5451.85|5451.85|5451.85|5451.85|5451.73|5451.73|0
1631607730000|2021-09-14 08:22:10|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|0
1631607750000|2021-09-14 08:22:30|5452.56|5452.56|5452.32|5452.32|5452.56|5452.56|5452.32|5452.32|0
1631607760000|2021-09-14 08:22:40|5452.67|5452.67|5452.32|5452.32|5452.67|5452.67|5452.32|5452.32|0
1631607770000|2021-09-14 08:22:50|5453.01|5453.01|5453.37|5453.37|5453.72|5453.72|5453.01|5453.01|0
1631607780000|2021-09-14 08:23:00|5453.85|5453.85|5453.14|5453.14|5453.85|5453.85|5453.14|5453.14|0
1631607800000|2021-09-14 08:23:20|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|5453.62|0
1631607810000|2021-09-14 08:23:30|5453.97|5453.97|5453.96|5453.96|5454.31|5454.31|5453.96|5453.96|0
1631607860000|2021-09-14 08:24:20|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|0
1631607870000|2021-09-14 08:24:30|5453.25|5453.25|5452.65|5452.65|5453.25|5453.25|5452.65|5452.65|0
1631607900000|2021-09-14 08:25:00|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|5453.01|0
1631607960000|2021-09-14 08:26:00|5453.48|5453.48|5453.48|5453.48|5453.48|5453.48|5453.48|5453.48|0
1631607970000|2021-09-14 08:26:10|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|5452.77|0
1631607980000|2021-09-14 08:26:20|5453.12|5453.12|5452.84|5452.84|5453.12|5453.12|5452.84|5452.84|0
1631608020000|2021-09-14 08:27:00|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|5453.2|0
1631608080000|2021-09-14 08:28:00|5453.55|5453.55|5453.2|5453.2|5453.55|5453.55|5453.2|5453.2|0
1631608100000|2021-09-14 08:28:20|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|0
1631608110000|2021-09-14 08:28:30|5454.19|5454.19|5453.83|5453.83|5454.19|5454.19|5453.83|5453.83|0
1631608140000|2021-09-14 08:29:00|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|0
1631608200000|2021-09-14 08:30:00|5453.84|5453.84|5454.2|5454.2|5454.2|5454.2|5453.84|5453.84|0
1631608260000|2021-09-14 08:31:00|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|0
1631608270000|2021-09-14 08:31:10|5453.71|5453.71|5454.06|5454.06|5454.06|5454.06|5453.71|5453.71|0
1631608280000|2021-09-14 08:31:20|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|0
1631608350000|2021-09-14 08:32:30|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1631608360000|2021-09-14 08:32:40|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|0
1631608410000|2021-09-14 08:33:30|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|0
1631608420000|2021-09-14 08:33:40|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1631608440000|2021-09-14 08:34:00|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1631608480000|2021-09-14 08:34:40|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|5454.05|0
1631608500000|2021-09-14 08:35:00|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1631608510000|2021-09-14 08:35:10|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|0
1631608550000|2021-09-14 08:35:50|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|0
1631608560000|2021-09-14 08:36:00|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1631608640000|2021-09-14 08:37:20|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|5453.54|0
1631608660000|2021-09-14 08:37:40|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|0
1631608680000|2021-09-14 08:38:00|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1631608700000|2021-09-14 08:38:20|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|0
1631608740000|2021-09-14 08:39:00|5454.08|5454.08|5454.72|5454.72|5454.72|5454.72|5454.08|5454.08|0
1631608830000|2021-09-14 08:40:30|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|0
1631608850000|2021-09-14 08:40:50|5454.35|5454.35|5454.7|5454.7|5454.7|5454.7|5454.35|5454.35|0
1631608860000|2021-09-14 08:41:00|5455.18|5455.18|5454.94|5454.94|5455.18|5455.18|5454.94|5454.94|0
1631608880000|2021-09-14 08:41:20|5454.7|5454.7|5454.46|5454.46|5454.7|5454.7|5454.46|5454.46|0
1631608900000|2021-09-14 08:41:40|5454.11|5454.11|5454.11|5454.11|5454.11|5454.11|5454.11|5454.11|0
1631608910000|2021-09-14 08:41:50|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|0
1631608930000|2021-09-14 08:42:10|5454.23|5454.23|5454.23|5454.23|5454.23|5454.23|5454.23|5454.23|0
1631608970000|2021-09-14 08:42:50|5453.89|5453.89|5452.84|5452.84|5453.89|5453.89|5452.84|5452.84|0
1631608980000|2021-09-14 08:43:00|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|5453.19|0
1631609000000|2021-09-14 08:43:20|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|0
1631609040000|2021-09-14 08:44:00|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|0
1631609050000|2021-09-14 08:44:10|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|5452.84|0
1631609090000|2021-09-14 08:44:50|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|5452.6|0
1631609100000|2021-09-14 08:45:00|5452.84|5452.84|5453.78|5453.78|5453.78|5453.78|5452.84|5452.84|0
1631609160000|2021-09-14 08:46:00|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|5454.02|0
1631609170000|2021-09-14 08:46:10|5454.36|5454.36|5454|5454|5454.36|5454.36|5454|5454|0
1631609190000|2021-09-14 08:46:30|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|5454.36|0
1631609240000|2021-09-14 08:47:20|5454.6|5454.6|5455.31|5455.31|5455.31|5455.31|5454.6|5454.6|0
1631609280000|2021-09-14 08:48:00|5454.6|5454.6|5454.6|5454.6|5454.6|5454.6|5454.6|5454.6|0
1631609380000|2021-09-14 08:49:40|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1631609400000|2021-09-14 08:50:00|5454.71|5454.71|5454.47|5454.47|5454.71|5454.71|5454.47|5454.47|0
1631609460000|2021-09-14 08:51:00|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|0
1631609470000|2021-09-14 08:51:10|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|5454.55|0
1631609500000|2021-09-14 08:51:40|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|0
1631609550000|2021-09-14 08:52:30|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|0
1631609560000|2021-09-14 08:52:40|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|0
1631609570000|2021-09-14 08:52:50|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1631609640000|2021-09-14 08:54:00|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|5453.21|0
1631609660000|2021-09-14 08:54:20|5453.56|5453.56|5453.56|5453.56|5453.56|5453.56|5453.56|5453.56|0
1631609680000|2021-09-14 08:54:40|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|0
1631609690000|2021-09-14 08:54:50|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|0
1631609720000|2021-09-14 08:55:20|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|5453.91|0
1631609760000|2021-09-14 08:56:00|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|0
1631609800000|2021-09-14 08:56:40|5453.79|5453.79|5453.79|5453.79|5453.79|5453.79|5453.79|5453.79|0
1631609810000|2021-09-14 08:56:50|5454.14|5454.14|5454.14|5454.14|5454.5|5454.5|5454.14|5454.14|0
1631609820000|2021-09-14 08:57:00|5453.8|5453.8|5453.44|5453.44|5453.8|5453.8|5453.44|5453.44|0
1631609890000|2021-09-14 08:58:10|5452.86|5452.86|5451.92|5451.92|5452.86|5452.86|5451.92|5451.92|0
1631609900000|2021-09-14 08:58:20|5452.03|5452.03|5452.27|5452.27|5452.27|5452.27|5452.03|5452.03|0
1631609910000|2021-09-14 08:58:30|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|0
1631609920000|2021-09-14 08:58:40|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|5452.27|0
1631609940000|2021-09-14 08:59:00|5451.91|5451.91|5451.91|5451.91|5451.91|5451.91|5451.91|5451.91|0
1631609960000|2021-09-14 08:59:20|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1631609970000|2021-09-14 08:59:30|5452.15|5452.15|5452.03|5452.03|5452.15|5452.15|5452.03|5452.03|0
1631609980000|2021-09-14 08:59:40|5451.75|5451.75|5451.36|5451.36|5451.75|5451.75|5451.36|5451.36|0
1631610010000|2021-09-14 09:00:10|5451.64|5451.64|5451.98|5451.98|5451.98|5451.98|5451.64|5451.64|0
1631610020000|2021-09-14 09:00:20|5451.86|5451.86|5451.74|5451.74|5451.86|5451.86|5451.74|5451.74|0
1631610060000|2021-09-14 09:01:00|5452.1|5452.1|5452.22|5452.22|5452.22|5452.22|5451.74|5451.74|0
1631610180000|2021-09-14 09:03:00|5451.51|5451.51|5452.46|5452.46|5452.46|5452.46|5451.51|5451.51|0
1631610200000|2021-09-14 09:03:20|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|5452.81|0
1631610210000|2021-09-14 09:03:30|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|0
1631610230000|2021-09-14 09:03:50|5452.06|5452.06|5452.3|5452.3|5452.3|5452.3|5452.06|5452.06|0
1631610240000|2021-09-14 09:04:00|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|5452.06|0
1631610280000|2021-09-14 09:04:40|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|5451.7|0
1631610320000|2021-09-14 09:05:20|5451.59|5451.59|5451.47|5451.47|5451.59|5451.59|5451.47|5451.47|0
1631610340000|2021-09-14 09:05:40|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1631610360000|2021-09-14 09:06:00|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|5451.66|0
1631610380000|2021-09-14 09:06:20|5451.94|5451.94|5452.28|5452.28|5452.28|5452.28|5451.94|5451.94|0
1631610410000|2021-09-14 09:06:50|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|5452.99|0
1631610450000|2021-09-14 09:07:30|5453.35|5453.35|5453.7|5453.7|5453.7|5453.7|5453.35|5453.35|0
1631610480000|2021-09-14 09:08:00|5453.11|5453.11|5453.11|5453.11|5453.11|5453.11|5453.11|5453.11|0
1631610490000|2021-09-14 09:08:10|5452.75|5452.75|5452.75|5452.75|5452.75|5452.75|5452.75|5452.75|0
1631610520000|2021-09-14 09:08:40|5452.41|5452.41|5451.49|5451.49|5452.41|5452.41|5451.49|5451.49|0
1631610530000|2021-09-14 09:08:50|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|5451.14|0
1631610540000|2021-09-14 09:09:00|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|5451.49|0
1631610550000|2021-09-14 09:09:10|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|5451.83|0
1631610580000|2021-09-14 09:09:40|5451.48|5451.48|5451.83|5451.83|5451.83|5451.83|5451.48|5451.48|0
1631610590000|2021-09-14 09:09:50|5451.48|5451.48|5451.48|5451.48|5451.48|5451.48|5451.48|5451.48|0
1631610610000|2021-09-14 09:10:10|5450.41|5450.41|5450.77|5450.77|5450.77|5450.77|5450.41|5450.41|0
1631610660000|2021-09-14 09:11:00|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|5451.12|0
1631610710000|2021-09-14 09:11:50|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|5450.77|0
1631610720000|2021-09-14 09:12:00|5451.01|5451.01|5452.34|5452.34|5452.34|5452.34|5451.01|5451.01|0
1631610730000|2021-09-14 09:12:10|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|5452.57|0
1631610770000|2021-09-14 09:12:50|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1631610800000|2021-09-14 09:13:20|5452.57|5452.57|5451.39|5451.39|5452.57|5452.57|5451.28|5451.28|0
1631610810000|2021-09-14 09:13:30|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1631610860000|2021-09-14 09:14:20|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|5451.16|0
1631610870000|2021-09-14 09:14:30|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|5451.04|0
1631610920000|2021-09-14 09:15:20|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1631610930000|2021-09-14 09:15:30|5450.92|5450.92|5450.69|5450.69|5450.92|5450.92|5450.69|5450.69|0
1631610940000|2021-09-14 09:15:40|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1631610950000|2021-09-14 09:15:50|5450.45|5450.45|5450.45|5450.45|5450.45|5450.45|5450.45|5450.45|0
1631610960000|2021-09-14 09:16:00|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|5450.21|0
1631610990000|2021-09-14 09:16:30|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|5450.33|0
1631611000000|2021-09-14 09:16:40|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|5449.26|0
1631611030000|2021-09-14 09:17:10|5449.97|5449.97|5450.45|5450.45|5450.45|5450.45|5449.97|5449.97|0
1631611040000|2021-09-14 09:17:20|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|5450.81|0
1631611050000|2021-09-14 09:17:30|5451.16|5451.16|5451.5|5451.5|5451.5|5451.5|5451.16|5451.16|0
1631611060000|2021-09-14 09:17:40|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1631611070000|2021-09-14 09:17:50|5452.21|5452.21|5452.8|5452.8|5452.8|5452.8|5452.21|5452.21|0
1631611110000|2021-09-14 09:18:30|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|5453.04|0
1631611140000|2021-09-14 09:19:00|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|5452.33|0
1631611200000|2021-09-14 09:20:00|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|5451.99|0
1631611220000|2021-09-14 09:20:20|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|0
1631611230000|2021-09-14 09:20:30|5451.16|5451.16|5450.92|5450.92|5451.16|5451.16|5450.92|5450.92|0
1631611260000|2021-09-14 09:21:00|5450.58|5450.58|5450.58|5450.58|5450.58|5450.58|5450.58|5450.58|0
1631611270000|2021-09-14 09:21:10|5450.34|5450.34|5447.97|5447.97|5450.34|5450.34|5447.97|5447.97|0
1631611280000|2021-09-14 09:21:20|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|5447.26|0
1631611290000|2021-09-14 09:21:30|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|5446.91|0
1631611300000|2021-09-14 09:21:40|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|5446.03|5446.03|0
1631611310000|2021-09-14 09:21:50|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|5446.11|0
1631611350000|2021-09-14 09:22:30|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|5445.75|0
1631611370000|2021-09-14 09:22:50|5446.11|5446.11|5446.23|5446.23|5446.23|5446.23|5446.11|5446.11|0
1631611380000|2021-09-14 09:23:00|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|5446.58|0
1631611390000|2021-09-14 09:23:10|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|0
1631611400000|2021-09-14 09:23:20|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1631611410000|2021-09-14 09:23:30|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|0
1631611430000|2021-09-14 09:23:50|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|0
1631611440000|2021-09-14 09:24:00|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|5447.2|0
1631611460000|2021-09-14 09:24:20|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|5446.49|0
1631611530000|2021-09-14 09:25:30|5446.15|5446.15|5446.15|5446.15|5446.15|5446.15|5446.15|5446.15|0
1631611540000|2021-09-14 09:25:40|5446.51|5446.51|5447.22|5447.22|5447.22|5447.22|5446.51|5446.51|0
1631611560000|2021-09-14 09:26:00|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|0
1631611570000|2021-09-14 09:26:10|5447.81|5447.81|5447.46|5447.46|5447.81|5447.81|5447.46|5447.46|0
1631611630000|2021-09-14 09:27:10|5447.1|5447.1|5447.1|5447.1|5447.1|5447.1|5447.1|5447.1|0
1631611640000|2021-09-14 09:27:20|5447.46|5447.46|5447.46|5447.46|5447.46|5447.46|5447.46|5447.46|0
1631611650000|2021-09-14 09:27:30|5447.1|5447.1|5447.44|5447.44|5447.44|5447.44|5447.1|5447.1|0
1631611670000|2021-09-14 09:27:50|5447.8|5447.8|5447.56|5447.56|5448.15|5448.15|5447.33|5447.33|0
1631611800000|2021-09-14 09:30:00|5446.85|5446.85|5447.21|5447.21|5447.21|5447.21|5446.5|5446.5|0
1631611810000|2021-09-14 09:30:10|5446.5|5446.5|5446.14|5446.14|5446.5|5446.5|5446.14|5446.14|0
1631611820000|2021-09-14 09:30:20|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|0
1631611950000|2021-09-14 09:32:30|5446.26|5446.26|5446.5|5446.5|5446.5|5446.5|5446.26|5446.26|0
1631611960000|2021-09-14 09:32:40|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|5446.85|0
1631611970000|2021-09-14 09:32:50|5447.21|5447.21|5447.21|5447.21|5447.21|5447.21|5447.21|5447.21|0
1631611980000|2021-09-14 09:33:00|5446.86|5446.86|5447.21|5447.21|5447.21|5447.21|5446.86|5446.86|0
1631612080000|2021-09-14 09:34:40|5447.9|5447.9|5448.26|5448.26|5448.26|5448.26|5447.9|5447.9|0
1631612110000|2021-09-14 09:35:10|5447.55|5447.55|5447.55|5447.55|5447.9|5447.9|5447.19|5447.19|0
1631612160000|2021-09-14 09:36:00|5447.21|5447.21|5447.21|5447.21|5447.21|5447.21|5447.21|5447.21|0
1631612190000|2021-09-14 09:36:30|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|5447.09|0
1631612240000|2021-09-14 09:37:20|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|0
1631612270000|2021-09-14 09:37:50|5447.8|5447.8|5447.92|5447.92|5447.92|5447.92|5447.8|5447.8|0
1631612300000|2021-09-14 09:38:20|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|5447.68|0
1631612410000|2021-09-14 09:40:10|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|5447.92|0
1631612470000|2021-09-14 09:41:10|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|5447.57|0
1631612480000|2021-09-14 09:41:20|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1631612520000|2021-09-14 09:42:00|5447.56|5447.56|5447.68|5447.68|5447.68|5447.68|5447.56|5447.56|0
1631612570000|2021-09-14 09:42:50|5448.04|5448.04|5448.15|5448.15|5448.15|5448.15|5448.04|5448.04|0
1631612590000|2021-09-14 09:43:10|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1631612660000|2021-09-14 09:44:20|5447.44|5447.44|5447.44|5447.44|5447.44|5447.44|5447.09|5447.09|0
1631612680000|2021-09-14 09:44:40|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|5447.8|0
1631612700000|2021-09-14 09:45:00|5447.46|5447.46|5447.46|5447.46|5447.46|5447.46|5447.46|5447.46|0
1631612710000|2021-09-14 09:45:10|5447.81|5447.81|5447.81|5447.81|5447.81|5447.81|5447.81|5447.81|0
1631612750000|2021-09-14 09:45:50|5448.05|5448.05|5448.05|5448.05|5448.05|5448.05|5448.05|5448.05|0
1631612760000|2021-09-14 09:46:00|5448.39|5448.39|5448.27|5448.27|5448.39|5448.39|5448.27|5448.27|0
1631612780000|2021-09-14 09:46:20|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|5448.55|0
1631612800000|2021-09-14 09:46:40|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|5448.2|0
1631612810000|2021-09-14 09:46:50|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|5448.08|0
1631612840000|2021-09-14 09:47:20|5448.43|5448.43|5448.2|5448.2|5448.43|5448.43|5448.2|5448.2|0
1631612870000|2021-09-14 09:47:50|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|5448.32|0
1631612920000|2021-09-14 09:48:40|5447.96|5447.96|5447.61|5447.61|5447.96|5447.96|5447.61|5447.61|0
1631612960000|2021-09-14 09:49:20|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|5447.25|0
1631613000000|2021-09-14 09:50:00|5447.61|5447.61|5447.33|5447.33|5447.61|5447.61|5447.33|5447.33|0
1631613030000|2021-09-14 09:50:30|5447.21|5447.21|5447.45|5447.45|5447.45|5447.45|5447.21|5447.21|0
1631613040000|2021-09-14 09:50:40|5447.11|5447.11|5446.59|5446.59|5447.11|5447.11|5446.59|5446.59|0
1631613050000|2021-09-14 09:50:50|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1631613080000|2021-09-14 09:51:20|5445.89|5445.89|5446.25|5446.25|5446.25|5446.25|5445.89|5445.89|0
1631613100000|2021-09-14 09:51:40|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|5446.53|0
1631613170000|2021-09-14 09:52:50|5446.88|5446.88|5446.64|5446.64|5447|5447|5446.64|5446.64|0
1631613200000|2021-09-14 09:53:20|5447|5447|5447|5447|5447|5447|5447|5447|0
1631613260000|2021-09-14 09:54:20|5446.72|5446.72|5446.44|5446.44|5446.72|5446.72|5446.44|5446.44|0
1631613270000|2021-09-14 09:54:30|5446.08|5446.08|5445.84|5445.84|5446.08|5446.08|5445.84|5445.84|0
1631613280000|2021-09-14 09:54:40|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|5445.5|0
1631613310000|2021-09-14 09:55:10|5445.15|5445.15|5445.5|5445.5|5445.5|5445.5|5445.15|5445.15|0
1631613360000|2021-09-14 09:56:00|5445.15|5445.15|5445.5|5445.5|5445.5|5445.5|5445.15|5445.15|0
1631613390000|2021-09-14 09:56:30|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|5445.16|0
1631613400000|2021-09-14 09:56:40|5445.44|5445.44|5445.16|5445.16|5445.44|5445.44|5445.16|5445.16|0
1631613470000|2021-09-14 09:57:50|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|5445.52|0
1631613480000|2021-09-14 09:58:00|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|0
1631613540000|2021-09-14 09:59:00|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|5445.04|0
1631613620000|2021-09-14 10:00:20|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|5445.4|0
1631613630000|2021-09-14 10:00:30|5445.68|5445.68|5445.68|5445.68|5445.68|5445.68|5445.68|5445.68|0
1631613650000|2021-09-14 10:00:50|5445.32|5445.32|5445.9|5445.9|5445.9|5445.9|5445.32|5445.32|0
1631613680000|2021-09-14 10:01:20|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1631613710000|2021-09-14 10:01:50|5445.89|5445.89|5446.25|5446.25|5446.25|5446.25|5445.89|5445.89|0
1631613770000|2021-09-14 10:02:50|5446.6|5446.6|5447.07|5447.07|5447.07|5447.07|5446.6|5446.6|0
1631613780000|2021-09-14 10:03:00|5446.36|5446.36|5446.36|5446.36|5446.36|5446.36|5446.36|5446.36|0
1631613860000|2021-09-14 10:04:20|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|0
1631613880000|2021-09-14 10:04:40|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|5446.48|0
1631613890000|2021-09-14 10:04:50|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|0
1631613900000|2021-09-14 10:05:00|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|5446.41|0
1631613910000|2021-09-14 10:05:10|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1631613940000|2021-09-14 10:05:40|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|0
1631613960000|2021-09-14 10:06:00|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1631614020000|2021-09-14 10:07:00|5447.35|5447.35|5447|5447|5447.71|5447.71|5447|5447|0
1631614070000|2021-09-14 10:07:50|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1631614100000|2021-09-14 10:08:20|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|0
1631614280000|2021-09-14 10:11:20|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1631614290000|2021-09-14 10:11:30|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|0
1631614370000|2021-09-14 10:12:50|5446.64|5446.64|5446.76|5446.76|5446.76|5446.76|5446.64|5446.64|0
1631614580000|2021-09-14 10:16:20|5446.88|5446.88|5446.52|5446.52|5446.88|5446.88|5446.52|5446.52|0
1631614670000|2021-09-14 10:17:50|5446.88|5446.88|5447.11|5447.11|5447.11|5447.11|5446.88|5446.88|0
1631614680000|2021-09-14 10:18:00|5446.76|5446.76|5448.06|5448.06|5448.06|5448.06|5446.76|5446.76|0
1631614740000|2021-09-14 10:19:00|5447.35|5447.35|5447|5447|5447.35|5447.35|5447|5447|0
1631614770000|2021-09-14 10:19:30|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1631614980000|2021-09-14 10:23:00|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|5446.29|0
1631615120000|2021-09-14 10:25:20|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|5446.64|0
1631615160000|2021-09-14 10:26:00|5446.36|5446.36|5445.13|5445.13|5446.36|5446.36|5445.13|5445.13|0
1631615170000|2021-09-14 10:26:10|5443.71|5443.71|5442.29|5442.29|5443.71|5443.71|5442.29|5442.29|0
1631615180000|2021-09-14 10:26:20|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|5443.36|0
1631615190000|2021-09-14 10:26:30|5443.71|5443.71|5443.71|5443.71|5443.71|5443.71|5443.71|5443.71|0
1631615200000|2021-09-14 10:26:40|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|0
1631615220000|2021-09-14 10:27:00|5444.42|5444.42|5444.3|5444.3|5444.42|5444.42|5443.95|5443.95|0
1631615230000|2021-09-14 10:27:10|5444.42|5444.42|5444.08|5444.08|5444.42|5444.42|5444.08|5444.08|0
1631615240000|2021-09-14 10:27:20|5443.73|5443.73|5443.38|5443.38|5443.73|5443.73|5443.38|5443.38|0
1631615270000|2021-09-14 10:27:50|5443.02|5443.02|5443.25|5443.25|5443.25|5443.25|5443.02|5443.02|0
1631615280000|2021-09-14 10:28:00|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|5442.9|0
1631615290000|2021-09-14 10:28:10|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|5442.54|0
1631615300000|2021-09-14 10:28:20|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|5443.25|0
1631615450000|2021-09-14 10:30:50|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|5443.37|0
1631615520000|2021-09-14 10:32:00|5443.02|5443.02|5443.37|5443.37|5443.37|5443.37|5443.02|5443.02|0
1631615560000|2021-09-14 10:32:40|5443.02|5443.02|5443.14|5443.14|5443.37|5443.37|5443.02|5443.02|0
1631615570000|2021-09-14 10:32:50|5443.49|5443.49|5443.73|5443.73|5443.73|5443.73|5443.49|5443.49|0
1631615620000|2021-09-14 10:33:40|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|5444.07|0
1631615660000|2021-09-14 10:34:20|5444.42|5444.42|5445.49|5445.49|5445.49|5445.49|5444.42|5444.42|0
1631615670000|2021-09-14 10:34:30|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|5445.13|0
1631615710000|2021-09-14 10:35:10|5445.37|5445.37|5446.07|5446.07|5446.07|5446.07|5445.37|5445.37|0
1631615720000|2021-09-14 10:35:20|5446.78|5446.78|5447.02|5447.02|5447.02|5447.02|5446.78|5446.78|0
1631615740000|2021-09-14 10:35:40|5446.31|5446.31|5446.31|5446.31|5446.31|5446.31|5446.31|5446.31|0
1631615750000|2021-09-14 10:35:50|5447.02|5447.02|5447.02|5447.02|5447.02|5447.02|5447.02|5447.02|0
1631615790000|2021-09-14 10:36:30|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|5447.13|0
1631615810000|2021-09-14 10:36:50|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|5446.9|0
1631615870000|2021-09-14 10:37:50|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|5447.01|0
1631615880000|2021-09-14 10:38:00|5447.29|5447.29|5447.29|5447.29|5447.29|5447.29|5447.01|5447.01|0
1631615920000|2021-09-14 10:38:40|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|5446.94|0
1631615940000|2021-09-14 10:39:00|5447.22|5447.22|5447.5|5447.5|5447.5|5447.5|5447.22|5447.22|0
1631615950000|2021-09-14 10:39:10|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|5447.84|0
1631615960000|2021-09-14 10:39:20|5448.2|5448.2|5448.91|5448.91|5448.91|5448.91|5448.2|5448.2|0
1631615970000|2021-09-14 10:39:30|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|5449.62|0
1631616000000|2021-09-14 10:40:00|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|5449.85|0
1631616030000|2021-09-14 10:40:30|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|5451.27|0
1631616070000|2021-09-14 10:41:10|5451.63|5451.63|5451.7|5451.7|5451.98|5451.98|5451.63|5451.63|0
1631616080000|2021-09-14 10:41:20|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|5451.94|0
1631616090000|2021-09-14 10:41:30|5452.65|5452.65|5453.36|5453.36|5453.36|5453.36|5452.65|5452.65|0
1631616100000|2021-09-14 10:41:40|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1631616170000|2021-09-14 10:42:50|5453.35|5453.35|5454.41|5454.41|5454.41|5454.41|5453.35|5453.35|0
1631616190000|2021-09-14 10:43:10|5453.7|5453.7|5453.35|5453.35|5453.7|5453.7|5453.35|5453.35|0
1631616210000|2021-09-14 10:43:30|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|5453.7|0
1631616230000|2021-09-14 10:43:50|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|0
1631616250000|2021-09-14 10:44:10|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1631616260000|2021-09-14 10:44:20|5453.47|5453.47|5453.82|5453.82|5453.82|5453.82|5453.47|5453.47|0
1631616320000|2021-09-14 10:45:20|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|5454.18|0
1631616330000|2021-09-14 10:45:30|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|5453.82|0
1631616380000|2021-09-14 10:46:20|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1631616420000|2021-09-14 10:47:00|5454.45|5454.45|5454.79|5454.79|5454.79|5454.79|5454.45|5454.45|0
1631616440000|2021-09-14 10:47:20|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|5454.67|0
1631616470000|2021-09-14 10:47:50|5454.31|5454.31|5454.79|5454.79|5454.79|5454.79|5454.31|5454.31|0
1631616540000|2021-09-14 10:49:00|5454.45|5454.45|5453.74|5453.74|5454.45|5454.45|5453.74|5453.74|0
1631616600000|2021-09-14 10:50:00|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|0
1631616620000|2021-09-14 10:50:20|5454.45|5454.45|5454.56|5454.56|5454.56|5454.56|5454.45|5454.45|0
1631616670000|2021-09-14 10:51:10|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|0
1631616690000|2021-09-14 10:51:30|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|5454.21|0
1631616710000|2021-09-14 10:51:50|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|0
1631616770000|2021-09-14 10:52:50|5455.27|5455.27|5455.51|5455.51|5455.51|5455.51|5455.27|5455.27|0
1631616830000|2021-09-14 10:53:50|5455.17|5455.17|5454.83|5454.83|5455.17|5455.17|5454.83|5454.83|0
1631616900000|2021-09-14 10:55:00|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|5454.12|0
1631616950000|2021-09-14 10:55:50|5453.44|5453.44|5452.58|5452.58|5453.44|5453.44|5452.34|5452.34|0
1631616960000|2021-09-14 10:56:00|5452.82|5452.82|5453.64|5453.64|5453.64|5453.64|5452.82|5452.82|0
1631616980000|2021-09-14 10:56:20|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|5453.29|0
1631617010000|2021-09-14 10:56:50|5454|5454|5454|5454|5454|5454|5454|5454|0
1631617030000|2021-09-14 10:57:10|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|5453.65|0
1631617040000|2021-09-14 10:57:20|5454|5454|5454.71|5454.71|5454.71|5454.71|5454|5454|0
1631617050000|2021-09-14 10:57:30|5454.37|5454.37|5453.68|5453.68|5454.37|5454.37|5453.68|5453.68|0
1631617060000|2021-09-14 10:57:40|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|5454.03|0
1631617070000|2021-09-14 10:57:50|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|5454.39|0
1631617080000|2021-09-14 10:58:00|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|5454.15|0
1631617140000|2021-09-14 10:59:00|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|5454.86|0
1631617180000|2021-09-14 10:59:40|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|0
1631617190000|2021-09-14 10:59:50|5455.57|5455.57|5456.05|5456.05|5456.05|5456.05|5455.57|5455.57|0
1631617200000|2021-09-14 11:00:00|5455.81|5455.81|5455.47|5455.47|5455.81|5455.81|5455.47|5455.47|0
1631617210000|2021-09-14 11:00:10|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|5455.81|0
1631617220000|2021-09-14 11:00:20|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|0
1631617240000|2021-09-14 11:00:40|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|5455.12|0
1631617260000|2021-09-14 11:01:00|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|5455.46|0
1631617270000|2021-09-14 11:01:10|5455.1|5455.1|5455.1|5455.1|5455.1|5455.1|5455.1|5455.1|0
1631617290000|2021-09-14 11:01:30|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|5455.22|0
1631617310000|2021-09-14 11:01:50|5455.34|5455.34|5455.81|5455.81|5455.81|5455.81|5455.34|5455.34|0
1631617320000|2021-09-14 11:02:00|5455.92|5455.92|5456.38|5456.38|5456.38|5456.38|5455.92|5455.92|0
1631617330000|2021-09-14 11:02:10|5456.04|5456.04|5455.45|5455.45|5456.04|5456.04|5455.45|5455.45|0
1631617350000|2021-09-14 11:02:30|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|5456.16|0
1631617370000|2021-09-14 11:02:50|5456.51|5456.51|5457.34|5457.34|5457.34|5457.34|5456.51|5456.51|0
1631617380000|2021-09-14 11:03:00|5457.68|5457.68|5457.68|5457.68|5457.68|5457.68|5457.68|5457.68|0
1631617390000|2021-09-14 11:03:10|5457.56|5457.56|5457.44|5457.44|5457.56|5457.56|5457.44|5457.44|0
1631617430000|2021-09-14 11:03:50|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|5457.1|0
1631617460000|2021-09-14 11:04:20|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|0
1631617490000|2021-09-14 11:04:50|5457.09|5457.09|5456.85|5456.85|5457.09|5457.09|5456.74|5456.74|0
1631617500000|2021-09-14 11:05:00|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1631617510000|2021-09-14 11:05:10|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|0
1631617520000|2021-09-14 11:05:20|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1631617530000|2021-09-14 11:05:30|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|0
1631617580000|2021-09-14 11:06:20|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|5455.43|0
1631617600000|2021-09-14 11:06:40|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|0
1631617620000|2021-09-14 11:07:00|5455.08|5455.08|5455.67|5455.67|5455.67|5455.67|5455.08|5455.08|0
1631617670000|2021-09-14 11:07:50|5456.03|5456.03|5456.15|5456.15|5456.15|5456.15|5456.03|5456.03|0
1631617700000|2021-09-14 11:08:20|5456.49|5456.49|5456.77|5456.77|5456.77|5456.77|5456.49|5456.49|0
1631617740000|2021-09-14 11:09:00|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|5457.01|0
1631617800000|2021-09-14 11:10:00|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|0
1631617830000|2021-09-14 11:10:30|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1631617910000|2021-09-14 11:11:50|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|5456.7|0
1631617920000|2021-09-14 11:12:00|5457.05|5457.05|5457.05|5457.05|5457.05|5457.05|5457.05|5457.05|0
1631617930000|2021-09-14 11:12:10|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|5456.93|0
1631617970000|2021-09-14 11:12:50|5457.29|5457.29|5457.29|5457.29|5457.29|5457.29|5457.29|5457.29|0
1631617980000|2021-09-14 11:13:00|5457.05|5457.05|5457.05|5457.05|5457.05|5457.05|5457.05|5457.05|0
1631618080000|2021-09-14 11:14:40|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|0
1631618160000|2021-09-14 11:16:00|5458.12|5458.12|5458.12|5458.12|5458.12|5458.12|5458.12|5458.12|0
1631618180000|2021-09-14 11:16:20|5458.47|5458.47|5458.47|5458.47|5458.47|5458.47|5458.47|5458.47|0
1631618230000|2021-09-14 11:17:10|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|5458.24|0
1631618270000|2021-09-14 11:17:50|5458.59|5458.59|5459.66|5459.66|5459.66|5459.66|5458.59|5458.59|0
1631618290000|2021-09-14 11:18:10|5460|5460|5460|5460|5460|5460|5460|5460|0
1631618400000|2021-09-14 11:20:00|5460.35|5460.35|5461.66|5461.66|5461.66|5461.66|5460.35|5460.35|0
1631618420000|2021-09-14 11:20:20|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|0
1631618430000|2021-09-14 11:20:30|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|0
1631618440000|2021-09-14 11:20:40|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631618510000|2021-09-14 11:21:50|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|0
1631618520000|2021-09-14 11:22:00|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631618530000|2021-09-14 11:22:10|5460.47|5460.47|5460.47|5460.47|5460.47|5460.47|5460.47|5460.47|0
1631618570000|2021-09-14 11:22:50|5460.83|5460.83|5461.06|5461.06|5461.06|5461.06|5460.83|5460.83|0
1631618610000|2021-09-14 11:23:30|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1631618680000|2021-09-14 11:24:40|5461.42|5461.42|5461.78|5461.78|5461.78|5461.78|5461.42|5461.42|0
1631618700000|2021-09-14 11:25:00|5462.01|5462.01|5462.25|5462.25|5462.25|5462.25|5462.01|5462.01|0
1631618760000|2021-09-14 11:26:00|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631618820000|2021-09-14 11:27:00|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1631618840000|2021-09-14 11:27:20|5460.47|5460.47|5460.83|5460.83|5460.83|5460.83|5460.47|5460.47|0
1631618870000|2021-09-14 11:27:50|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631618880000|2021-09-14 11:28:00|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1631618890000|2021-09-14 11:28:10|5460.48|5460.48|5460.48|5460.48|5460.48|5460.48|5460.48|5460.48|0
1631619020000|2021-09-14 11:30:20|5460.83|5460.83|5462.24|5462.24|5462.24|5462.24|5460.83|5460.83|0
1631619030000|2021-09-14 11:30:30|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|0
1631619050000|2021-09-14 11:30:50|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|5461.17|0
1631619130000|2021-09-14 11:32:10|5460.11|5460.11|5460.82|5460.82|5460.82|5460.82|5460.11|5460.11|0
1631619170000|2021-09-14 11:32:50|5461.17|5461.17|5461.29|5461.29|5461.29|5461.29|5461.17|5461.17|0
1631619180000|2021-09-14 11:33:00|5460.94|5460.94|5460.7|5460.7|5460.94|5460.94|5460.58|5460.58|0
1631619190000|2021-09-14 11:33:10|5461.04|5461.04|5461.04|5461.04|5461.04|5461.04|5461.04|5461.04|0
1631619300000|2021-09-14 11:35:00|5461.28|5461.28|5461.28|5461.28|5461.28|5461.28|5461.28|5461.28|0
1631619310000|2021-09-14 11:35:10|5460.92|5460.92|5460.92|5460.92|5460.92|5460.92|5460.92|5460.92|0
1631619330000|2021-09-14 11:35:30|5460.68|5460.68|5459.04|5459.04|5460.68|5460.68|5459.04|5459.04|0
1631619400000|2021-09-14 11:36:40|5456.91|5456.91|5456.91|5456.91|5456.91|5456.91|5456.91|5456.91|0
1631619430000|2021-09-14 11:37:10|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|0
1631619440000|2021-09-14 11:37:20|5457.15|5457.15|5456.81|5456.81|5457.15|5457.15|5456.81|5456.81|0
1631619470000|2021-09-14 11:37:50|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|0
1631619540000|2021-09-14 11:39:00|5457.4|5457.4|5457.04|5457.04|5457.4|5457.4|5457.04|5457.04|0
1631619550000|2021-09-14 11:39:10|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|5456.69|0
1631619560000|2021-09-14 11:39:20|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|0
1631619570000|2021-09-14 11:39:30|5456.21|5456.21|5456.33|5456.33|5456.33|5456.33|5456.21|5456.21|0
1631619600000|2021-09-14 11:40:00|5456.1|5456.1|5455.86|5455.86|5456.1|5456.1|5455.86|5455.86|0
1631619610000|2021-09-14 11:40:10|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|0
1631619640000|2021-09-14 11:40:40|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|0
1631619670000|2021-09-14 11:41:10|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|0
1631619690000|2021-09-14 11:41:30|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|5455.52|0
1631619700000|2021-09-14 11:41:40|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|5455.75|0
1631619730000|2021-09-14 11:42:10|5456.1|5456.1|5456.1|5456.1|5456.1|5456.1|5456.1|5456.1|0
1631619760000|2021-09-14 11:42:40|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|5455.98|0
1631619770000|2021-09-14 11:42:50|5456.33|5456.33|5456.57|5456.57|5456.57|5456.57|5456.33|5456.33|0
1631619800000|2021-09-14 11:43:20|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|5456.45|0
1631619830000|2021-09-14 11:43:50|5456.33|5456.33|5456.1|5456.1|5456.33|5456.33|5456.1|5456.1|0
1631619840000|2021-09-14 11:44:00|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1631619850000|2021-09-14 11:44:10|5456.1|5456.1|5456.1|5456.1|5456.1|5456.1|5456.1|5456.1|0
1631619940000|2021-09-14 11:45:40|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1631619950000|2021-09-14 11:45:50|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1631619970000|2021-09-14 11:46:10|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1631620000000|2021-09-14 11:46:40|5455.63|5455.63|5455.63|5455.63|5455.63|5455.63|5455.63|5455.63|0
1631620010000|2021-09-14 11:46:50|5454.94|5454.94|5454.01|5454.01|5454.94|5454.94|5454.01|5454.01|0
1631620020000|2021-09-14 11:47:00|5454.35|5454.35|5454.69|5454.69|5454.69|5454.69|5454.35|5454.35|0
1631620050000|2021-09-14 11:47:30|5454.34|5454.34|5453.98|5453.98|5454.34|5454.34|5453.98|5453.98|0
1631620070000|2021-09-14 11:47:50|5454.34|5454.34|5454.45|5454.45|5454.45|5454.45|5454.34|5454.34|0
1631620080000|2021-09-14 11:48:00|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|5454.22|0
1631620090000|2021-09-14 11:48:10|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|5454.46|0
1631620140000|2021-09-14 11:49:00|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|5454.34|0
1631620170000|2021-09-14 11:49:30|5454.58|5454.58|5454.58|5454.58|5454.58|5454.58|5454.58|5454.58|0
1631620200000|2021-09-14 11:50:00|5454.22|5454.22|5452.56|5452.56|5454.22|5454.22|5452.56|5452.56|0
1631620210000|2021-09-14 11:50:10|5453.27|5453.27|5453.39|5453.39|5453.39|5453.39|5453.27|5453.27|0
1631620230000|2021-09-14 11:50:30|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|5453.51|0
1631620260000|2021-09-14 11:51:00|5452.44|5452.44|5452.56|5452.56|5452.8|5452.8|5452.44|5452.44|0
1631620270000|2021-09-14 11:51:10|5452.91|5452.91|5452.91|5452.91|5452.91|5452.91|5452.91|5452.91|0
1631620280000|2021-09-14 11:51:20|5453.03|5453.03|5452.91|5452.91|5453.15|5453.15|5452.91|5452.91|0
1631620300000|2021-09-14 11:51:40|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|0
1631620320000|2021-09-14 11:52:00|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|0
1631620360000|2021-09-14 11:52:40|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|5452.8|0
1631620370000|2021-09-14 11:52:50|5453.15|5453.15|5453.27|5453.27|5453.27|5453.27|5453.15|5453.15|0
1631620380000|2021-09-14 11:53:00|5453.03|5453.03|5452.32|5452.32|5453.03|5453.03|5452.32|5452.32|0
1631620400000|2021-09-14 11:53:20|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|5451.97|0
1631620410000|2021-09-14 11:53:30|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|5451.61|0
1631620430000|2021-09-14 11:53:50|5451.97|5451.97|5452.32|5452.32|5452.32|5452.32|5451.97|5451.97|0
1631620450000|2021-09-14 11:54:10|5452.68|5452.68|5453.03|5453.03|5453.03|5453.03|5452.68|5452.68|0
1631620500000|2021-09-14 11:55:00|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|5452.32|0
1631620520000|2021-09-14 11:55:20|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|5452.68|0
1631620640000|2021-09-14 11:57:20|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|5453.03|0
1631620670000|2021-09-14 11:57:50|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|5453.39|0
1631620700000|2021-09-14 11:58:20|5453.74|5453.74|5453.39|5453.39|5453.74|5453.74|5453.39|5453.39|0
1631620710000|2021-09-14 11:58:30|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|5453.73|0
1631620750000|2021-09-14 11:59:10|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1631620800000|2021-09-14 12:00:00|5453.85|5453.85|5453.15|5453.15|5453.85|5453.85|5453.15|5453.15|0
1631620850000|2021-09-14 12:00:50|5452.81|5452.81|5453.15|5453.15|5453.15|5453.15|5452.81|5452.81|0
1631620860000|2021-09-14 12:01:00|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|0
1631620870000|2021-09-14 12:01:10|5454.14|5454.14|5454.02|5454.02|5454.38|5454.38|5454.02|5454.02|0
1631620880000|2021-09-14 12:01:20|5454.38|5454.38|5454.38|5454.38|5454.38|5454.38|5454.38|5454.38|0
1631620950000|2021-09-14 12:02:30|5454.97|5454.97|5455.67|5455.67|5455.67|5455.67|5454.97|5454.97|0
1631620970000|2021-09-14 12:02:50|5455.78|5455.78|5455.78|5455.78|5455.78|5455.78|5455.78|5455.78|0
1631621040000|2021-09-14 12:04:00|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|5456.12|0
1631621050000|2021-09-14 12:04:10|5456.72|5456.72|5458.14|5458.14|5458.14|5458.14|5456.72|5456.72|0
1631621070000|2021-09-14 12:04:30|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|0
1631621080000|2021-09-14 12:04:40|5458.14|5458.14|5457.78|5457.78|5458.14|5458.14|5457.78|5457.78|0
1631621170000|2021-09-14 12:06:10|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|5457.9|0
1631621200000|2021-09-14 12:06:40|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|0
1631621230000|2021-09-14 12:07:10|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|5458.61|0
1631621240000|2021-09-14 12:07:20|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|0
1631621260000|2021-09-14 12:07:40|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|5459.66|0
1631621270000|2021-09-14 12:07:50|5459.9|5459.9|5460.02|5460.02|5460.02|5460.02|5459.9|5459.9|0
1631621280000|2021-09-14 12:08:00|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1631621290000|2021-09-14 12:08:10|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631621310000|2021-09-14 12:08:30|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1631621320000|2021-09-14 12:08:40|5460.64|5460.64|5460.98|5460.98|5460.98|5460.98|5460.64|5460.64|0
1631621330000|2021-09-14 12:08:50|5460.64|5460.64|5460.64|5460.64|5460.64|5460.64|5460.64|5460.64|0
1631621350000|2021-09-14 12:09:10|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1631621360000|2021-09-14 12:09:20|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|0
1631621390000|2021-09-14 12:09:50|5461.94|5461.94|5462.63|5462.63|5462.63|5462.63|5461.94|5461.94|0
1631621400000|2021-09-14 12:10:00|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|0
1631621410000|2021-09-14 12:10:10|5463.23|5463.23|5462.87|5462.87|5463.23|5463.23|5462.87|5462.87|0
1631621440000|2021-09-14 12:10:40|5462.99|5462.99|5462.75|5462.75|5462.99|5462.99|5462.75|5462.75|0
1631621460000|2021-09-14 12:11:00|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|0
1631621500000|2021-09-14 12:11:40|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1631621540000|2021-09-14 12:12:20|5461.92|5461.92|5461.57|5461.57|5461.92|5461.92|5461.57|5461.57|0
1631621550000|2021-09-14 12:12:30|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|0
1631621570000|2021-09-14 12:12:50|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|0
1631621580000|2021-09-14 12:13:00|5460.87|5460.87|5460.16|5460.16|5460.87|5460.87|5460.16|5460.16|0
1631621630000|2021-09-14 12:13:50|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|5460.51|0
1631621660000|2021-09-14 12:14:20|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|5461.22|0
1631621770000|2021-09-14 12:16:10|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|5461.58|0
1631621780000|2021-09-14 12:16:20|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|5461.86|0
1631621840000|2021-09-14 12:17:20|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|5462.1|0
1631621850000|2021-09-14 12:17:30|5462.45|5462.45|5462.81|5462.81|5462.81|5462.81|5462.45|5462.45|0
1631621860000|2021-09-14 12:17:40|5463.49|5463.49|5463.85|5463.85|5463.85|5463.85|5463.49|5463.49|0
1631621870000|2021-09-14 12:17:50|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|5464.56|0
1631621880000|2021-09-14 12:18:00|5465.03|5465.03|5465.59|5465.59|5465.59|5465.59|5465.03|5465.03|0
1631621940000|2021-09-14 12:19:00|5465.71|5465.71|5465.95|5465.95|5465.95|5465.95|5465.59|5465.59|0
1631621950000|2021-09-14 12:19:10|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|5466.06|0
1631621960000|2021-09-14 12:19:20|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|0
1631621970000|2021-09-14 12:19:30|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|5466.77|0
1631621980000|2021-09-14 12:19:40|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|5466.89|0
1631621990000|2021-09-14 12:19:50|5466.77|5466.77|5466.89|5466.89|5466.89|5466.89|5466.77|5466.77|0
1631622050000|2021-09-14 12:20:50|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|5468.31|0
1631622070000|2021-09-14 12:21:10|5468.67|5468.67|5469.26|5469.26|5469.26|5469.26|5468.67|5468.67|0
1631622130000|2021-09-14 12:22:10|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|0
1631622200000|2021-09-14 12:23:20|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1631622250000|2021-09-14 12:24:10|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|0
1631622270000|2021-09-14 12:24:30|5469.96|5469.96|5471.02|5471.02|5471.02|5471.02|5469.96|5469.96|0
1631622280000|2021-09-14 12:24:40|5471.38|5471.38|5471.73|5471.73|5471.73|5471.73|5471.38|5471.38|0
1631622320000|2021-09-14 12:25:20|5472.01|5472.01|5472.01|5472.01|5472.01|5472.01|5472.01|5472.01|0
1631622330000|2021-09-14 12:25:30|5472.72|5472.72|5472.37|5472.37|5472.72|5472.72|5472.01|5472.01|0
1631622340000|2021-09-14 12:25:40|5473.79|5473.79|5472.72|5472.72|5473.79|5473.79|5472.37|5472.37|0
1631622350000|2021-09-14 12:25:50|5473.08|5473.08|5473.67|5473.67|5473.67|5473.67|5473.08|5473.08|0
1631622360000|2021-09-14 12:26:00|5474.35|5474.35|5474.01|5474.01|5474.35|5474.35|5474.01|5474.01|0
1631622440000|2021-09-14 12:27:20|5474.13|5474.13|5473.42|5473.42|5474.13|5474.13|5473.42|5473.42|0
1631622470000|2021-09-14 12:27:50|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|0
1631622480000|2021-09-14 12:28:00|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|5474.37|0
1631622500000|2021-09-14 12:28:20|5473.3|5473.3|5473.06|5473.06|5473.3|5473.3|5473.06|5473.06|0
1631622510000|2021-09-14 12:28:30|5473.42|5473.42|5473.42|5473.42|5473.42|5473.42|5473.42|5473.42|0
1631622580000|2021-09-14 12:29:40|5473.77|5473.77|5473.42|5473.42|5473.77|5473.77|5473.42|5473.42|0
1631622600000|2021-09-14 12:30:00|5474.13|5474.13|5476.03|5476.03|5476.03|5476.03|5474.13|5474.13|0
1631622620000|2021-09-14 12:30:20|5476.26|5476.26|5476.97|5476.97|5476.97|5476.97|5475.91|5475.91|0
1631622630000|2021-09-14 12:30:30|5477.21|5477.21|5477.21|5477.21|5477.21|5477.21|5477.21|5477.21|0
1631622640000|2021-09-14 12:30:40|5477.45|5477.45|5477.09|5477.09|5477.45|5477.45|5477.09|5477.09|0
1631622650000|2021-09-14 12:30:50|5477.8|5477.8|5478.16|5478.16|5478.16|5478.16|5477.8|5477.8|0
1631622660000|2021-09-14 12:31:00|5477.45|5477.45|5477.45|5477.45|5477.45|5477.45|5477.45|5477.45|0
1631622670000|2021-09-14 12:31:10|5478.16|5478.16|5478.28|5478.28|5478.28|5478.28|5478.16|5478.16|0
1631622700000|2021-09-14 12:31:40|5476.96|5476.96|5476.72|5476.72|5476.96|5476.96|5476.72|5476.72|0
1631622710000|2021-09-14 12:31:50|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|5477.79|0
1631622720000|2021-09-14 12:32:00|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|5477.43|0
1631622730000|2021-09-14 12:32:10|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|5477.15|0
1631622760000|2021-09-14 12:32:40|5476.79|5476.79|5476.2|5476.2|5476.79|5476.79|5475.73|5475.73|0
1631622770000|2021-09-14 12:32:50|5476.91|5476.91|5477.03|5477.03|5477.03|5477.03|5476.91|5476.91|0
1631622780000|2021-09-14 12:33:00|5475.97|5475.97|5475.97|5475.97|5475.97|5475.97|5475.97|5475.97|0
1631622810000|2021-09-14 12:33:30|5476.68|5476.68|5477.74|5477.74|5477.74|5477.74|5476.68|5476.68|0
1631622820000|2021-09-14 12:33:40|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|5478.45|0
1631622830000|2021-09-14 12:33:50|5478.69|5478.69|5479.28|5479.28|5479.64|5479.64|5478.69|5478.69|0
1631622840000|2021-09-14 12:34:00|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|0
1631622870000|2021-09-14 12:34:30|5479.88|5479.88|5479.88|5479.88|5479.88|5479.88|5479.88|5479.88|0
1631622890000|2021-09-14 12:34:50|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|0
1631622900000|2021-09-14 12:35:00|5478.57|5478.57|5479.28|5479.28|5479.28|5479.28|5478.57|5478.57|0
1631622940000|2021-09-14 12:35:40|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|0
1631622970000|2021-09-14 12:36:10|5479.99|5479.99|5480.35|5480.35|5480.35|5480.35|5479.99|5479.99|0
1631622980000|2021-09-14 12:36:20|5479.99|5479.99|5480.35|5480.35|5480.35|5480.35|5479.99|5479.99|0
1631622990000|2021-09-14 12:36:30|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|5480.7|0
1631623000000|2021-09-14 12:36:40|5481.04|5481.04|5481.04|5481.04|5481.04|5481.04|5481.04|5481.04|0
1631623030000|2021-09-14 12:37:10|5480.69|5480.69|5480.69|5480.69|5480.69|5480.69|5480.69|5480.69|0
1631623040000|2021-09-14 12:37:20|5480.45|5480.45|5480.1|5480.1|5480.45|5480.45|5480.1|5480.1|0
1631623050000|2021-09-14 12:37:30|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1631623070000|2021-09-14 12:37:50|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|5479.98|0
1631623090000|2021-09-14 12:38:10|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1631623110000|2021-09-14 12:38:30|5480.21|5480.21|5480.2|5480.2|5480.91|5480.91|5480.2|5480.2|0
1631623120000|2021-09-14 12:38:40|5480.56|5480.56|5480.56|5480.56|5480.56|5480.56|5480.56|5480.56|0
1631623130000|2021-09-14 12:38:50|5479.85|5479.85|5479.85|5479.85|5479.85|5479.85|5479.85|5479.85|0
1631623160000|2021-09-14 12:39:20|5479.5|5479.5|5479.15|5479.15|5479.5|5479.5|5479.15|5479.15|0
1631623170000|2021-09-14 12:39:30|5478.91|5478.91|5479.98|5479.98|5479.98|5479.98|5478.91|5478.91|0
1631623210000|2021-09-14 12:40:10|5480.33|5480.33|5480.33|5480.33|5480.33|5480.33|5480.33|5480.33|0
1631623220000|2021-09-14 12:40:20|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|0
1631623320000|2021-09-14 12:42:00|5479.98|5479.98|5479.98|5479.98|5480.33|5480.33|5479.98|5479.98|0
1631623340000|2021-09-14 12:42:20|5479.62|5479.62|5479.27|5479.27|5479.62|5479.62|5479.27|5479.27|0
1631623370000|2021-09-14 12:42:50|5478.91|5478.91|5478.91|5478.91|5478.91|5478.91|5478.91|5478.91|0
1631623380000|2021-09-14 12:43:00|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|0
1631623390000|2021-09-14 12:43:10|5479.55|5479.55|5479.55|5479.55|5479.55|5479.55|5479.55|5479.55|0
1631623430000|2021-09-14 12:43:50|5479.2|5479.2|5479.55|5479.55|5479.55|5479.55|5479.2|5479.2|0
1631623450000|2021-09-14 12:44:10|5479.91|5479.91|5479.91|5479.91|5479.91|5479.91|5479.91|5479.91|0
1631623470000|2021-09-14 12:44:30|5480.26|5480.26|5480.38|5480.38|5480.62|5480.62|5480.26|5480.26|0
1631623480000|2021-09-14 12:44:40|5480.03|5480.03|5479.79|5479.79|5480.03|5480.03|5479.79|5479.79|0
1631623490000|2021-09-14 12:44:50|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|0
1631623510000|2021-09-14 12:45:10|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.13|5480.13|0
1631623520000|2021-09-14 12:45:20|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|0
1631623540000|2021-09-14 12:45:40|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|0
1631623570000|2021-09-14 12:46:10|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|5480.13|0
1631623580000|2021-09-14 12:46:20|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|0
1631623610000|2021-09-14 12:46:50|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|0
1631623630000|2021-09-14 12:47:10|5479.44|5479.44|5479.44|5479.44|5479.44|5479.44|5479.44|5479.44|0
1631623660000|2021-09-14 12:47:40|5478.73|5478.73|5478.02|5478.02|5478.73|5478.73|5478.02|5478.02|0
1631623670000|2021-09-14 12:47:50|5478.37|5478.37|5478.49|5478.49|5478.49|5478.49|5478.37|5478.37|0
1631623680000|2021-09-14 12:48:00|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5477.76|5477.76|0
1631623710000|2021-09-14 12:48:30|5479.54|5479.54|5479.88|5479.88|5479.88|5479.88|5479.54|5479.54|0
1631623750000|2021-09-14 12:49:10|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|0
1631623760000|2021-09-14 12:49:20|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.36|5478.36|0
1631623770000|2021-09-14 12:49:30|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|5478.19|0
1631623810000|2021-09-14 12:50:10|5476.77|5476.77|5476.77|5476.77|5476.77|5476.77|5476.77|5476.77|0
1631623820000|2021-09-14 12:50:20|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|0
1631623830000|2021-09-14 12:50:30|5476.66|5476.66|5477.01|5477.01|5477.01|5477.01|5476.66|5476.66|0
1631623840000|2021-09-14 12:50:40|5477.37|5477.37|5476.66|5476.66|5477.37|5477.37|5476.66|5476.66|0
1631623850000|2021-09-14 12:50:50|5476.31|5476.31|5475.97|5475.97|5476.31|5476.31|5475.74|5475.74|0
1631623870000|2021-09-14 12:51:10|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|0
1631623910000|2021-09-14 12:51:50|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|5475.62|0
1631623930000|2021-09-14 12:52:10|5475.96|5475.96|5475.96|5475.96|5475.96|5475.96|5475.96|5475.96|0
1631623940000|2021-09-14 12:52:20|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|5476.31|0
1631623970000|2021-09-14 12:52:50|5476.67|5476.67|5476.9|5476.9|5476.9|5476.9|5476.67|5476.67|0
1631623980000|2021-09-14 12:53:00|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|5476.19|0
1631624040000|2021-09-14 12:54:00|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1631624050000|2021-09-14 12:54:10|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|0
1631624070000|2021-09-14 12:54:30|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1631624080000|2021-09-14 12:54:40|5475.48|5475.48|5475.48|5475.48|5475.48|5475.48|5475.48|5475.48|0
1631624120000|2021-09-14 12:55:20|5475.37|5475.37|5475.72|5475.72|5475.72|5475.72|5475.37|5475.37|0
1631624140000|2021-09-14 12:55:40|5475.84|5475.84|5475.13|5475.13|5475.84|5475.84|5475.13|5475.13|0
1631624150000|2021-09-14 12:55:50|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|5474.77|0
1631624200000|2021-09-14 12:56:40|5474.43|5474.43|5474.43|5474.43|5474.43|5474.43|5474.43|5474.43|0
1631624210000|2021-09-14 12:56:50|5475.5|5475.5|5475.14|5475.14|5475.5|5475.5|5475.14|5475.14|0
1631624220000|2021-09-14 12:57:00|5475.5|5475.5|5475.14|5475.14|5475.5|5475.5|5475.14|5475.14|0
1631624260000|2021-09-14 12:57:40|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1631624270000|2021-09-14 12:57:50|5476.08|5476.08|5476.2|5476.2|5476.2|5476.2|5476.08|5476.08|0
1631624290000|2021-09-14 12:58:10|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|0
1631624300000|2021-09-14 12:58:20|5475.37|5475.37|5475.25|5475.25|5475.37|5475.37|5475.25|5475.25|0
1631624340000|2021-09-14 12:59:00|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|5475.01|0
1631624360000|2021-09-14 12:59:20|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|5475.37|0
1631624370000|2021-09-14 12:59:30|5475.72|5475.72|5475.72|5475.72|5476.08|5476.08|5475.72|5475.72|0
1631624380000|2021-09-14 12:59:40|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|0
1631624400000|2021-09-14 13:00:00|5476.19|5476.19|5476.9|5476.9|5476.9|5476.9|5476.19|5476.19|0
1631624420000|2021-09-14 13:00:20|5476.55|5476.55|5475.48|5475.48|5476.55|5476.55|5475.13|5475.13|0
1631624430000|2021-09-14 13:00:30|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|5475.84|0
1631624450000|2021-09-14 13:00:50|5476.86|5476.86|5476.18|5476.18|5476.86|5476.86|5476.18|5476.18|0
1631624460000|2021-09-14 13:01:00|5477.25|5477.25|5477.01|5477.01|5477.72|5477.72|5477.01|5477.01|0
1631624480000|2021-09-14 13:01:20|5476.77|5476.77|5477.12|5477.12|5477.12|5477.12|5476.77|5476.77|0
1631624510000|2021-09-14 13:01:50|5476.77|5476.77|5475.84|5475.84|5476.77|5476.77|5475.84|5475.84|0
1631624570000|2021-09-14 13:02:50|5476.55|5476.55|5476.78|5476.78|5476.78|5476.78|5476.55|5476.55|0
1631624590000|2021-09-14 13:03:10|5476.31|5476.31|5476.78|5476.78|5476.78|5476.78|5476.31|5476.31|0
1631624600000|2021-09-14 13:03:20|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|5477.02|0
1631624620000|2021-09-14 13:03:40|5476.31|5476.31|5476.89|5476.89|5476.89|5476.89|5476.31|5476.31|0
1631624640000|2021-09-14 13:04:00|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|5477.6|0
1631624690000|2021-09-14 13:04:50|5477.36|5477.36|5476.65|5476.65|5477.36|5477.36|5476.65|5476.65|0
1631624700000|2021-09-14 13:05:00|5476.42|5476.42|5475.47|5475.47|5476.42|5476.42|5475.47|5475.47|0
1631624740000|2021-09-14 13:05:40|5474.77|5474.77|5474.42|5474.42|5474.77|5474.77|5474.42|5474.42|0
1631624780000|2021-09-14 13:06:20|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|0
1631624810000|2021-09-14 13:06:50|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|0
1631624850000|2021-09-14 13:07:30|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|0
1631624870000|2021-09-14 13:07:50|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|0
1631624880000|2021-09-14 13:08:00|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|5472.4|0
1631624920000|2021-09-14 13:08:40|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|5472.76|0
1631624950000|2021-09-14 13:09:10|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|5472.64|0
1631624970000|2021-09-14 13:09:30|5473|5473|5473|5473|5473|5473|5473|5473|0
1631625000000|2021-09-14 13:10:00|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|0
1631625010000|2021-09-14 13:10:10|5473.71|5473.71|5473.35|5473.35|5473.71|5473.71|5473.35|5473.35|0
1631625040000|2021-09-14 13:10:40|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|5473.69|0
1631625060000|2021-09-14 13:11:00|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|5473.81|0
1631625090000|2021-09-14 13:11:30|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|5473.47|0
1631625170000|2021-09-14 13:12:50|5473.82|5473.82|5474.06|5474.06|5474.06|5474.06|5473.82|5473.82|0
1631625230000|2021-09-14 13:13:50|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|5474.18|0
1631625240000|2021-09-14 13:14:00|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|5474.52|0
1631625260000|2021-09-14 13:14:20|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1631625280000|2021-09-14 13:14:40|5474.98|5474.98|5474.98|5474.98|5474.98|5474.98|5474.98|5474.98|0
1631625290000|2021-09-14 13:14:50|5474.62|5474.62|5474.98|5474.98|5474.98|5474.98|5474.62|5474.62|0
1631625300000|2021-09-14 13:15:00|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1631625310000|2021-09-14 13:15:10|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|0
1631625340000|2021-09-14 13:15:40|5473.57|5473.57|5474.28|5474.28|5474.28|5474.28|5473.57|5473.57|0
1631625390000|2021-09-14 13:16:30|5474.4|5474.4|5474.52|5474.52|5474.52|5474.52|5474.4|5474.4|0
1631625400000|2021-09-14 13:16:40|5474.75|5474.75|5474.87|5474.87|5474.87|5474.87|5474.75|5474.75|0
1631625420000|2021-09-14 13:17:00|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|0
1631625430000|2021-09-14 13:17:10|5474.88|5474.88|5475|5475|5475|5475|5474.88|5474.88|0
1631625460000|2021-09-14 13:17:40|5475.35|5475.35|5474.64|5474.64|5475.35|5475.35|5474.64|5474.64|0
1631625470000|2021-09-14 13:17:50|5474.29|5474.29|5475|5475|5475|5475|5474.29|5474.29|0
1631625500000|2021-09-14 13:18:20|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|5475.35|0
1631625530000|2021-09-14 13:18:50|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|5475.71|0
1631625540000|2021-09-14 13:19:00|5476.06|5476.06|5475.71|5475.71|5476.06|5476.06|5475.71|5475.71|0
1631625590000|2021-09-14 13:19:50|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.07|5475.07|0
1631625600000|2021-09-14 13:20:00|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|0
1631625620000|2021-09-14 13:20:20|5475.43|5475.43|5475.07|5475.07|5475.43|5475.43|5475.07|5475.07|0
1631625630000|2021-09-14 13:20:30|5474.83|5474.83|5474.83|5474.83|5474.83|5474.83|5474.83|5474.83|0
1631625700000|2021-09-14 13:21:40|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1631625710000|2021-09-14 13:21:50|5475.2|5475.2|5475.07|5475.07|5475.2|5475.2|5474.96|5474.96|0
1631625720000|2021-09-14 13:22:00|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|5474.6|0
1631625730000|2021-09-14 13:22:10|5474.95|5474.95|5474.95|5474.95|5474.95|5474.95|5474.95|5474.95|0
1631625740000|2021-09-14 13:22:20|5475.31|5475.31|5474.6|5474.6|5475.31|5475.31|5474.6|5474.6|0
1631625760000|2021-09-14 13:22:40|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|5475.31|0
1631625800000|2021-09-14 13:23:20|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|0
1631625820000|2021-09-14 13:23:40|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|5476.02|0
1631625830000|2021-09-14 13:23:50|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|0
1631625840000|2021-09-14 13:24:00|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|5475.43|0
1631625850000|2021-09-14 13:24:10|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|0
1631625880000|2021-09-14 13:24:40|5475.55|5475.55|5474.95|5474.95|5475.55|5475.55|5474.95|5474.95|0
1631625890000|2021-09-14 13:24:50|5474.67|5474.67|5474.39|5474.39|5474.67|5474.67|5474.39|5474.39|0
1631625920000|2021-09-14 13:25:20|5473.68|5473.68|5473.33|5473.33|5473.68|5473.68|5473.33|5473.33|0
1631625930000|2021-09-14 13:25:30|5472.99|5472.99|5472.99|5472.99|5472.99|5472.99|5472.99|5472.99|0
1631625940000|2021-09-14 13:25:40|5472.28|5472.28|5472.51|5472.51|5472.51|5472.51|5472.28|5472.28|0
1631625950000|2021-09-14 13:25:50|5472.28|5472.28|5472.28|5472.28|5472.28|5472.28|5472.28|5472.28|0
1631625960000|2021-09-14 13:26:00|5473.34|5473.34|5473.34|5473.34|5473.34|5473.34|5473.34|5473.34|0
1631625980000|2021-09-14 13:26:20|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|0
1631625990000|2021-09-14 13:26:30|5474.05|5474.05|5474.05|5474.05|5474.05|5474.05|5474.05|5474.05|0
1631626000000|2021-09-14 13:26:40|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|5473.7|0
1631626010000|2021-09-14 13:26:50|5474.41|5474.41|5474.76|5474.76|5474.76|5474.76|5474.41|5474.41|0
1631626020000|2021-09-14 13:27:00|5475.35|5475.35|5475.71|5475.71|5475.71|5475.71|5475.35|5475.35|0
1631626040000|2021-09-14 13:27:20|5475|5475|5474.64|5474.64|5475|5475|5474.64|5474.64|0
1631626050000|2021-09-14 13:27:30|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1631626060000|2021-09-14 13:27:40|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|0
1631626070000|2021-09-14 13:27:50|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1631626090000|2021-09-14 13:28:10|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1631626100000|2021-09-14 13:28:20|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|0
1631626110000|2021-09-14 13:28:30|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631626120000|2021-09-14 13:28:40|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|5475.26|0
1631626130000|2021-09-14 13:28:50|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|0
1631626170000|2021-09-14 13:29:30|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1631626190000|2021-09-14 13:29:50|5474.91|5474.91|5475.27|5475.27|5475.62|5475.62|5474.91|5474.91|0
1631626200000|2021-09-14 13:30:00|5474.91|5474.91|5476.1|5476.1|5476.81|5476.81|5474.91|5474.91|0
1631626210000|2021-09-14 13:30:10|5476.45|5476.45|5476.1|5476.1|5476.81|5476.81|5476.1|5476.1|0
1631626220000|2021-09-14 13:30:20|5476.45|5476.45|5476.34|5476.34|5476.45|5476.45|5476.34|5476.34|0
1631626230000|2021-09-14 13:30:30|5475.98|5475.98|5475.98|5475.98|5475.98|5475.98|5475.63|5475.63|0
1631626240000|2021-09-14 13:30:40|5475.27|5475.27|5474.92|5474.92|5475.27|5475.27|5474.92|5474.92|0
1631626250000|2021-09-14 13:30:50|5472.79|5472.79|5472.43|5472.43|5473.14|5473.14|5472.08|5472.08|0
1631626260000|2021-09-14 13:31:00|5472.79|5472.79|5470.89|5470.89|5473.5|5473.5|5469.82|5469.82|0
1631626270000|2021-09-14 13:31:10|5471.6|5471.6|5471.6|5471.6|5471.6|5471.6|5471.6|5471.6|0
1631626280000|2021-09-14 13:31:20|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|0
1631626300000|2021-09-14 13:31:40|5472.31|5472.31|5472.31|5472.31|5472.66|5472.66|5472.31|5472.31|0
1631626310000|2021-09-14 13:31:50|5471.95|5471.95|5472.66|5472.66|5472.66|5472.66|5471.95|5471.95|0
1631626320000|2021-09-14 13:32:00|5473.37|5473.37|5473.37|5473.37|5473.37|5473.37|5473.37|5473.37|0
1631626330000|2021-09-14 13:32:10|5472.66|5472.66|5473.73|5473.73|5473.73|5473.73|5472.31|5472.31|0
1631626340000|2021-09-14 13:32:20|5473.39|5473.39|5471.97|5471.97|5473.39|5473.39|5471.97|5471.97|0
1631626350000|2021-09-14 13:32:30|5472.68|5472.68|5473.73|5473.73|5473.73|5473.73|5472.68|5472.68|0
1631626360000|2021-09-14 13:32:40|5474.56|5474.56|5475.14|5475.14|5475.14|5475.14|5474.56|5474.56|0
1631626370000|2021-09-14 13:32:50|5475.85|5475.85|5475.97|5475.97|5475.97|5475.97|5475.85|5475.85|0
1631626380000|2021-09-14 13:33:00|5476.68|5476.68|5476.68|5476.68|5476.68|5476.68|5476.68|5476.68|0
1631626390000|2021-09-14 13:33:10|5476.32|5476.32|5476.68|5476.68|5476.68|5476.68|5476.32|5476.32|0
1631626400000|2021-09-14 13:33:20|5477.03|5477.03|5477.43|5477.43|5477.67|5477.67|5477.03|5477.03|0
1631626410000|2021-09-14 13:33:30|5476.72|5476.72|5475.9|5475.9|5476.72|5476.72|5475.3|5475.3|0
1631626420000|2021-09-14 13:33:40|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|0
1631626440000|2021-09-14 13:34:00|5475.19|5475.19|5475.66|5475.66|5475.66|5475.66|5474.83|5474.83|0
1631626460000|2021-09-14 13:34:20|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|0
1631626470000|2021-09-14 13:34:30|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|5476.01|0
1631626480000|2021-09-14 13:34:40|5476.37|5476.37|5476.72|5476.72|5476.72|5476.72|5476.01|5476.01|0
1631626490000|2021-09-14 13:34:50|5476.37|5476.37|5476.44|5476.44|5477.08|5477.08|5476.37|5476.37|0
1631626500000|2021-09-14 13:35:00|5476.8|5476.8|5476.44|5476.44|5476.8|5476.8|5476.44|5476.44|0
1631626510000|2021-09-14 13:35:10|5476.09|5476.09|5475.02|5475.02|5476.09|5476.09|5475.02|5475.02|0
1631626530000|2021-09-14 13:35:30|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|0
1631626540000|2021-09-14 13:35:40|5476.8|5476.8|5476.44|5476.44|5476.8|5476.8|5476.44|5476.44|0
1631626560000|2021-09-14 13:36:00|5476.8|5476.8|5475.73|5475.73|5476.8|5476.8|5475.73|5475.73|0
1631626570000|2021-09-14 13:36:10|5476.09|5476.09|5476.09|5476.09|5476.8|5476.8|5476.09|5476.09|0
1631626580000|2021-09-14 13:36:20|5475.73|5475.73|5475.85|5475.85|5475.85|5475.85|5475.14|5475.14|0
1631626590000|2021-09-14 13:36:30|5476.56|5476.56|5476.2|5476.2|5476.56|5476.56|5476.2|5476.2|0
1631626600000|2021-09-14 13:36:40|5475.85|5475.85|5475.14|5475.14|5475.85|5475.85|5475.14|5475.14|0
1631626610000|2021-09-14 13:36:50|5475.85|5475.85|5474.97|5474.97|5476.56|5476.56|5474.97|5474.97|0
1631626620000|2021-09-14 13:37:00|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|5475.68|0
1631626630000|2021-09-14 13:37:10|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|0
1631626650000|2021-09-14 13:37:30|5474.62|5474.62|5474.26|5474.26|5474.62|5474.62|5474.26|5474.26|0
1631626660000|2021-09-14 13:37:40|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|5474.97|0
1631626670000|2021-09-14 13:37:50|5475.33|5475.33|5475.61|5475.61|5475.61|5475.61|5475.33|5475.33|0
1631626680000|2021-09-14 13:38:00|5475.96|5475.96|5476.32|5476.32|5476.32|5476.32|5475.96|5475.96|0
1631626690000|2021-09-14 13:38:10|5476.08|5476.08|5475.13|5475.13|5476.08|5476.08|5475.13|5475.13|0
1631626700000|2021-09-14 13:38:20|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|0
1631626720000|2021-09-14 13:38:40|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|5474.66|0
1631626730000|2021-09-14 13:38:50|5474.32|5474.32|5473.61|5473.61|5474.32|5474.32|5473.61|5473.61|0
1631626740000|2021-09-14 13:39:00|5473.26|5473.26|5473.97|5473.97|5473.97|5473.97|5473.26|5473.26|0
1631626750000|2021-09-14 13:39:10|5473.61|5473.61|5471.48|5471.48|5473.61|5473.61|5471.48|5471.48|0
1631626760000|2021-09-14 13:39:20|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1631626780000|2021-09-14 13:39:40|5471.95|5471.95|5471.02|5471.02|5471.95|5471.95|5471.02|5471.02|0
1631626790000|2021-09-14 13:39:50|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|0
1631626800000|2021-09-14 13:40:00|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|5471.03|0
1631626810000|2021-09-14 13:40:10|5471.39|5471.39|5471.39|5471.39|5471.39|5471.39|5471.39|5471.39|0
1631626820000|2021-09-14 13:40:20|5469.97|5469.97|5469.26|5469.26|5469.97|5469.97|5468.19|5468.19|0
1631626830000|2021-09-14 13:40:30|5469.61|5469.61|5469.61|5469.61|5469.61|5469.61|5469.26|5469.26|0
1631626840000|2021-09-14 13:40:40|5469.26|5469.26|5469.02|5469.02|5469.26|5469.26|5469.02|5469.02|0
1631626850000|2021-09-14 13:40:50|5468.78|5468.78|5467.72|5467.72|5468.78|5468.78|5467.72|5467.72|0
1631626860000|2021-09-14 13:41:00|5468.78|5468.78|5467.61|5467.61|5468.78|5468.78|5467.61|5467.61|0
1631626870000|2021-09-14 13:41:10|5467.97|5467.97|5467.61|5467.61|5467.97|5467.97|5467.26|5467.26|0
1631626880000|2021-09-14 13:41:20|5467.97|5467.97|5469.02|5469.02|5469.37|5469.37|5467.97|5467.97|0
1631626890000|2021-09-14 13:41:30|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|5469.37|0
1631626920000|2021-09-14 13:42:00|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|5469.72|0
1631626930000|2021-09-14 13:42:10|5469.6|5469.6|5469.12|5469.12|5469.6|5469.6|5469.12|5469.12|0
1631626950000|2021-09-14 13:42:30|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|5468.77|0
1631626970000|2021-09-14 13:42:50|5469.12|5469.12|5469.24|5469.24|5469.24|5469.24|5469.12|5469.12|0
1631626980000|2021-09-14 13:43:00|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|5469.59|0
1631626990000|2021-09-14 13:43:10|5470.07|5470.07|5470.31|5470.31|5470.31|5470.31|5470.07|5470.07|0
1631627020000|2021-09-14 13:43:40|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|0
1631627040000|2021-09-14 13:44:00|5471.02|5471.02|5471.37|5471.37|5471.37|5471.37|5471.02|5471.02|0
1631627050000|2021-09-14 13:44:10|5471.61|5471.61|5472.32|5472.32|5472.32|5472.32|5471.61|5471.61|0
1631627060000|2021-09-14 13:44:20|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|5471.97|0
1631627070000|2021-09-14 13:44:30|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|0
1631627090000|2021-09-14 13:44:50|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|5471.73|0
1631627100000|2021-09-14 13:45:00|5472.08|5472.08|5472.44|5472.44|5472.79|5472.79|5472.08|5472.08|0
1631627110000|2021-09-14 13:45:10|5472.08|5472.08|5472.44|5472.44|5472.44|5472.44|5472.08|5472.08|0
1631627130000|2021-09-14 13:45:30|5472.08|5472.08|5471.61|5471.61|5472.08|5472.08|5471.61|5471.61|0
1631627140000|2021-09-14 13:45:40|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.61|5471.61|0
1631627180000|2021-09-14 13:46:20|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|5471.61|0
1631627210000|2021-09-14 13:46:50|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|5471.96|0
1631627230000|2021-09-14 13:47:10|5471.61|5471.61|5471.96|5471.96|5472.32|5472.32|5471.61|5471.61|0
1631627240000|2021-09-14 13:47:20|5471.72|5471.72|5470.79|5470.79|5471.72|5471.72|5470.79|5470.79|0
1631627250000|2021-09-14 13:47:30|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|5471.14|0
1631627270000|2021-09-14 13:47:50|5471.5|5471.5|5471.73|5471.73|5471.73|5471.73|5471.5|5471.5|0
1631627290000|2021-09-14 13:48:10|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|5471.38|0
1631627340000|2021-09-14 13:49:00|5471.73|5471.73|5471.82|5471.82|5472.44|5472.44|5471.73|5471.73|0
1631627350000|2021-09-14 13:49:10|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|0
1631627360000|2021-09-14 13:49:20|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1631627400000|2021-09-14 13:50:00|5470.17|5470.17|5468.88|5468.88|5470.17|5470.17|5468.86|5468.86|0
1631627410000|2021-09-14 13:50:10|5468.52|5468.52|5468.86|5468.86|5468.86|5468.86|5468.52|5468.52|0
1631627450000|2021-09-14 13:50:50|5468.51|5468.51|5468.86|5468.86|5469.22|5469.22|5468.51|5468.51|0
1631627460000|2021-09-14 13:51:00|5468.51|5468.51|5468.86|5468.86|5468.86|5468.86|5468.51|5468.51|0
1631627500000|2021-09-14 13:51:40|5467.8|5467.8|5466.73|5466.73|5467.8|5467.8|5466.38|5466.38|0
1631627510000|2021-09-14 13:51:50|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|5466.38|0
1631627520000|2021-09-14 13:52:00|5466.73|5466.73|5467.33|5467.33|5467.33|5467.33|5466.38|5466.38|0
1631627530000|2021-09-14 13:52:10|5467.05|5467.05|5467.61|5467.61|5467.61|5467.61|5467.05|5467.05|0
1631627540000|2021-09-14 13:52:20|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|5467.96|0
1631627560000|2021-09-14 13:52:40|5467.85|5467.85|5467.96|5467.96|5467.96|5467.96|5467.85|5467.85|0
1631627570000|2021-09-14 13:52:50|5468.32|5468.32|5468.44|5468.44|5468.44|5468.44|5468.32|5468.32|0
1631627580000|2021-09-14 13:53:00|5468.1|5468.1|5467.74|5467.74|5468.1|5468.1|5467.74|5467.74|0
1631627590000|2021-09-14 13:53:10|5467.5|5467.5|5467.15|5467.15|5467.5|5467.5|5467.15|5467.15|0
1631627600000|2021-09-14 13:53:20|5466.44|5466.44|5466.2|5466.2|5466.44|5466.44|5466.2|5466.2|0
1631627610000|2021-09-14 13:53:30|5466.55|5466.55|5466.55|5466.55|5466.55|5466.55|5466.55|5466.55|0
1631627640000|2021-09-14 13:54:00|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|0
1631627650000|2021-09-14 13:54:10|5466.63|5466.63|5465.68|5465.68|5466.63|5466.63|5465.68|5465.68|0
1631627660000|2021-09-14 13:54:20|5466.02|5466.02|5465.91|5465.91|5466.02|5466.02|5465.91|5465.91|0
1631627690000|2021-09-14 13:54:50|5463.8|5463.8|5463.08|5463.08|5465.22|5465.22|5462.74|5462.74|0
1631627700000|2021-09-14 13:55:00|5463.43|5463.43|5463.08|5463.08|5463.43|5463.43|5463.08|5463.08|0
1631627710000|2021-09-14 13:55:10|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|0
1631627720000|2021-09-14 13:55:20|5463.08|5463.08|5463.43|5463.43|5463.43|5463.43|5463.08|5463.08|0
1631627740000|2021-09-14 13:55:40|5463.2|5463.2|5463.2|5463.2|5463.2|5463.2|5463.2|5463.2|0
1631627750000|2021-09-14 13:55:50|5463.67|5463.67|5464.02|5464.02|5464.02|5464.02|5463.67|5463.67|0
1631627760000|2021-09-14 13:56:00|5464.37|5464.37|5463.78|5463.78|5464.37|5464.37|5463.78|5463.78|0
1631627770000|2021-09-14 13:56:10|5465.2|5465.2|5464.38|5464.38|5465.2|5465.2|5464.38|5464.38|0
1631627780000|2021-09-14 13:56:20|5464.61|5464.61|5465.91|5465.91|5466.39|5466.39|5464.61|5464.61|0
1631627790000|2021-09-14 13:56:30|5466.27|5466.27|5466.62|5466.62|5466.62|5466.62|5466.27|5466.27|0
1631627800000|2021-09-14 13:56:40|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|0
1631627820000|2021-09-14 13:57:00|5467.69|5467.69|5468.04|5468.04|5468.04|5468.04|5467.69|5467.69|0
1631627830000|2021-09-14 13:57:10|5467.69|5467.69|5467.33|5467.33|5468.04|5468.04|5467.33|5467.33|0
1631627840000|2021-09-14 13:57:20|5466.27|5466.27|5467.33|5467.33|5467.33|5467.33|5466.27|5466.27|0
1631627870000|2021-09-14 13:57:50|5467.69|5467.69|5468.04|5468.04|5468.04|5468.04|5467.69|5467.69|0
1631627880000|2021-09-14 13:58:00|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|0
1631627900000|2021-09-14 13:58:20|5466.98|5466.98|5467.69|5467.69|5467.69|5467.69|5466.98|5466.98|0
1631627910000|2021-09-14 13:58:30|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|0
1631627930000|2021-09-14 13:58:50|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|0
1631627960000|2021-09-14 13:59:20|5467.65|5467.65|5467.76|5467.76|5467.76|5467.76|5467.65|5467.65|0
1631628000000|2021-09-14 14:00:00|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|5467.41|0
1631628010000|2021-09-14 14:00:10|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|5467.76|0
1631628030000|2021-09-14 14:00:30|5468.47|5468.47|5470|5470|5470|5470|5468.47|5468.47|0
1631628040000|2021-09-14 14:00:40|5470.24|5470.24|5470.75|5470.75|5471.34|5471.34|5470.24|5470.24|0
1631628060000|2021-09-14 14:01:00|5471.46|5471.46|5471.82|5471.82|5472.17|5472.17|5471.46|5471.46|0
1631628070000|2021-09-14 14:01:10|5472.17|5472.17|5473.22|5473.22|5473.22|5473.22|5472.17|5472.17|0
1631628080000|2021-09-14 14:01:20|5474.29|5474.29|5475|5475|5475|5475|5474.29|5474.29|0
1631628090000|2021-09-14 14:01:30|5474.64|5474.64|5475|5475|5475.35|5475.35|5473.58|5473.58|0
1631628110000|2021-09-14 14:01:50|5475.34|5475.34|5475.46|5475.46|5475.46|5475.46|5475.34|5475.34|0
1631628120000|2021-09-14 14:02:00|5475.34|5475.34|5475.34|5475.34|5475.34|5475.34|5475.34|5475.34|0
1631628130000|2021-09-14 14:02:10|5474.99|5474.99|5475.34|5475.34|5475.34|5475.34|5474.99|5474.99|0
1631628170000|2021-09-14 14:02:50|5475.7|5475.7|5476.52|5476.52|5476.52|5476.52|5475.7|5475.7|0
1631628190000|2021-09-14 14:03:10|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1631628220000|2021-09-14 14:03:40|5475.81|5475.81|5476.17|5476.17|5476.17|5476.17|5475.81|5475.81|0
1631628230000|2021-09-14 14:03:50|5475.46|5475.46|5475.46|5475.46|5475.46|5475.46|5475.46|5475.46|0
1631628240000|2021-09-14 14:04:00|5476.17|5476.17|5474.99|5474.99|5476.17|5476.17|5474.99|5474.99|0
1631628250000|2021-09-14 14:04:10|5475.34|5475.34|5475.11|5475.11|5475.34|5475.34|5475.11|5475.11|0
1631628270000|2021-09-14 14:04:30|5474.75|5474.75|5474.04|5474.04|5474.75|5474.75|5474.04|5474.04|0
1631628300000|2021-09-14 14:05:00|5475.46|5475.46|5475.46|5475.46|5475.46|5475.46|5475.46|5475.46|0
1631628310000|2021-09-14 14:05:10|5475.11|5475.11|5474.06|5474.06|5475.11|5475.11|5474.06|5474.06|0
1631628330000|2021-09-14 14:05:30|5473.7|5473.7|5474.41|5474.41|5474.41|5474.41|5473.7|5473.7|0
1631628360000|2021-09-14 14:06:00|5474.07|5474.07|5473.72|5473.72|5474.07|5474.07|5473.72|5473.72|0
1631628370000|2021-09-14 14:06:10|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|5474.07|0
1631628380000|2021-09-14 14:06:20|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|0
1631628390000|2021-09-14 14:06:30|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|5473.44|0
1631628400000|2021-09-14 14:06:40|5473.08|5473.08|5474.15|5474.15|5474.15|5474.15|5473.08|5473.08|0
1631628420000|2021-09-14 14:07:00|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|0
1631628430000|2021-09-14 14:07:10|5474.15|5474.15|5473.79|5473.79|5474.15|5474.15|5473.79|5473.79|0
1631628440000|2021-09-14 14:07:20|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|5473.91|0
1631628450000|2021-09-14 14:07:30|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1631628470000|2021-09-14 14:07:50|5473.89|5473.89|5474.84|5474.84|5474.96|5474.96|5473.89|5473.89|0
1631628480000|2021-09-14 14:08:00|5475.07|5475.07|5475.07|5475.07|5475.07|5475.07|5474.72|5474.72|0
1631628490000|2021-09-14 14:08:10|5474.36|5474.36|5474.72|5474.72|5474.72|5474.72|5474.36|5474.36|0
1631628520000|2021-09-14 14:08:40|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|0
1631628530000|2021-09-14 14:08:50|5474.84|5474.84|5474.48|5474.48|5474.84|5474.84|5474.48|5474.48|0
1631628540000|2021-09-14 14:09:00|5474.84|5474.84|5475.9|5475.9|5475.9|5475.9|5474.84|5474.84|0
1631628560000|2021-09-14 14:09:20|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|0
1631628570000|2021-09-14 14:09:30|5475.89|5475.89|5475.53|5475.53|5475.89|5475.89|5475.53|5475.53|0
1631628580000|2021-09-14 14:09:40|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1631628590000|2021-09-14 14:09:50|5475.77|5475.77|5475.89|5475.89|5475.89|5475.89|5475.77|5475.77|0
1631628600000|2021-09-14 14:10:00|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|5476.24|0
1631628610000|2021-09-14 14:10:10|5475.89|5475.89|5472.23|5472.23|5475.89|5475.89|5472.23|5472.23|0
1631628620000|2021-09-14 14:10:20|5472.57|5472.57|5472.92|5472.92|5472.92|5472.92|5472.57|5472.57|0
1631628630000|2021-09-14 14:10:30|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|5472.81|0
1631628680000|2021-09-14 14:11:20|5472.1|5472.1|5472.1|5472.1|5472.81|5472.81|5472.1|5472.1|0
1631628690000|2021-09-14 14:11:30|5471.76|5471.76|5471.05|5471.05|5471.76|5471.76|5471.05|5471.05|0
1631628720000|2021-09-14 14:12:00|5470.93|5470.93|5471.05|5471.05|5471.05|5471.05|5470.93|5470.93|0
1631628740000|2021-09-14 14:12:20|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1631628750000|2021-09-14 14:12:30|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|5470.35|0
1631628760000|2021-09-14 14:12:40|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|5469.99|0
1631628780000|2021-09-14 14:13:00|5470.11|5470.11|5468.81|5468.81|5470.11|5470.11|5468.81|5468.81|0
1631628810000|2021-09-14 14:13:30|5469.16|5469.16|5469.5|5469.5|5469.5|5469.5|5469.16|5469.16|0
1631628820000|2021-09-14 14:13:40|5470.1|5470.1|5471.16|5471.16|5471.16|5471.16|5470.1|5470.1|0
1631628830000|2021-09-14 14:13:50|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1631628860000|2021-09-14 14:14:20|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|5470.45|0
1631628890000|2021-09-14 14:14:50|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|5470.81|0
1631628910000|2021-09-14 14:15:10|5471.16|5471.16|5471.86|5471.86|5471.86|5471.86|5471.16|5471.16|0
1631628940000|2021-09-14 14:15:40|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|0
1631628960000|2021-09-14 14:16:00|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|0
1631628970000|2021-09-14 14:16:10|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|0
1631629010000|2021-09-14 14:16:50|5472.45|5472.45|5471.98|5471.98|5472.45|5472.45|5471.98|5471.98|0
1631629020000|2021-09-14 14:17:00|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|0
1631629040000|2021-09-14 14:17:20|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|5471.75|0
1631629050000|2021-09-14 14:17:30|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|5472.1|0
1631629060000|2021-09-14 14:17:40|5471.75|5471.75|5471.63|5471.63|5471.75|5471.75|5471.63|5471.63|0
1631629070000|2021-09-14 14:17:50|5471.27|5471.27|5470.56|5470.56|5471.27|5471.27|5470.56|5470.56|0
1631629080000|2021-09-14 14:18:00|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|5470.68|0
1631629100000|2021-09-14 14:18:20|5470.34|5470.34|5470.34|5470.34|5470.34|5470.34|5470.34|5470.34|0
1631629120000|2021-09-14 14:18:40|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|5470.69|0
1631629130000|2021-09-14 14:18:50|5470.34|5470.34|5470.46|5470.46|5470.46|5470.46|5470.34|5470.34|0
1631629150000|2021-09-14 14:19:10|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1631629190000|2021-09-14 14:19:50|5469.86|5469.86|5470.22|5470.22|5470.22|5470.22|5469.86|5469.86|0
1631629200000|2021-09-14 14:20:00|5469.86|5469.86|5468.8|5468.8|5469.86|5469.86|5468.8|5468.8|0
1631629240000|2021-09-14 14:20:40|5468.09|5468.09|5467.62|5467.62|5468.09|5468.09|5467.62|5467.62|0
1631629260000|2021-09-14 14:21:00|5467.26|5467.26|5466.91|5466.91|5467.62|5467.62|5466.91|5466.91|0
1631629270000|2021-09-14 14:21:10|5467.62|5467.62|5467.97|5467.97|5467.97|5467.97|5467.62|5467.62|0
1631629310000|2021-09-14 14:21:50|5467.62|5467.62|5467.97|5467.97|5468.33|5468.33|5467.62|5467.62|0
1631629370000|2021-09-14 14:22:50|5467.63|5467.63|5467.63|5467.63|5467.98|5467.98|5467.27|5467.27|0
1631629380000|2021-09-14 14:23:00|5467.98|5467.98|5467.87|5467.87|5468.33|5468.33|5467.87|5467.87|0
1631629400000|2021-09-14 14:23:20|5468.22|5468.22|5468.22|5468.22|5468.22|5468.22|5468.22|5468.22|0
1631629440000|2021-09-14 14:24:00|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|5468.58|0
1631629520000|2021-09-14 14:25:20|5468.22|5468.22|5468.1|5468.1|5468.22|5468.22|5468.1|5468.1|0
1631629530000|2021-09-14 14:25:30|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|0
1631629540000|2021-09-14 14:25:40|5468.34|5468.34|5468.34|5468.34|5468.34|5468.34|5468.34|5468.34|0
1631629550000|2021-09-14 14:25:50|5468.22|5468.22|5468.22|5468.22|5468.22|5468.22|5468.22|5468.22|0
1631629570000|2021-09-14 14:26:10|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|5467.51|0
1631629600000|2021-09-14 14:26:40|5467.28|5467.28|5467.63|5467.63|5467.63|5467.63|5467.28|5467.28|0
1631629620000|2021-09-14 14:27:00|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|5467.99|0
1631629630000|2021-09-14 14:27:10|5468.7|5468.7|5469.06|5469.06|5469.06|5469.06|5468.7|5468.7|0
1631629640000|2021-09-14 14:27:20|5468.7|5468.7|5468.71|5468.71|5468.71|5468.71|5468.36|5468.36|0
1631629660000|2021-09-14 14:27:40|5469.06|5469.06|5469.06|5469.06|5469.06|5469.06|5469.06|5469.06|0
1631629670000|2021-09-14 14:27:50|5469.4|5469.4|5469.4|5469.4|5469.4|5469.4|5469.4|5469.4|0
1631629680000|2021-09-14 14:28:00|5469.28|5469.28|5469.52|5469.52|5469.52|5469.52|5469.28|5469.28|0
1631629690000|2021-09-14 14:28:10|5469.87|5469.87|5470.23|5470.23|5470.23|5470.23|5469.87|5469.87|0
1631629700000|2021-09-14 14:28:20|5470.46|5470.46|5470.46|5470.46|5470.82|5470.82|5470.46|5470.46|0
1631629710000|2021-09-14 14:28:30|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|5470.82|0
1631629720000|2021-09-14 14:28:40|5470.46|5470.46|5470.82|5470.82|5470.82|5470.82|5470.46|5470.46|0
1631629730000|2021-09-14 14:28:50|5471.1|5471.1|5471.53|5471.53|5471.53|5471.53|5470.82|5470.82|0
1631629740000|2021-09-14 14:29:00|5471.87|5471.87|5472.46|5472.46|5472.46|5472.46|5471.87|5471.87|0
1631629750000|2021-09-14 14:29:10|5472.74|5472.74|5472.46|5472.46|5472.74|5472.74|5472.46|5472.46|0
1631629770000|2021-09-14 14:29:30|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|0
1631629780000|2021-09-14 14:29:40|5473.1|5473.1|5472.46|5472.46|5473.1|5473.1|5472.46|5472.46|0
1631629800000|2021-09-14 14:30:00|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|5472.82|0
1631629810000|2021-09-14 14:30:10|5472.46|5472.46|5472.48|5472.48|5472.82|5472.82|5472.46|5472.46|0
1631629820000|2021-09-14 14:30:20|5472.12|5472.12|5472.46|5472.46|5472.46|5472.46|5472.12|5472.12|0
1631629830000|2021-09-14 14:30:30|5473.53|5473.53|5474.12|5474.12|5474.12|5474.12|5473.53|5473.53|0
1631629840000|2021-09-14 14:30:40|5473.77|5473.77|5472.7|5472.7|5473.77|5473.77|5472.7|5472.7|0
1631629860000|2021-09-14 14:31:00|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|5473.06|0
1631629870000|2021-09-14 14:31:10|5473.41|5473.41|5473.65|5473.65|5474.12|5474.12|5473.41|5473.41|0
1631629880000|2021-09-14 14:31:20|5474.01|5474.01|5474.24|5474.24|5474.24|5474.24|5474.01|5474.01|0
1631629900000|2021-09-14 14:31:40|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|0
1631629910000|2021-09-14 14:31:50|5473.77|5473.77|5473.06|5473.06|5473.77|5473.77|5473.06|5473.06|0
1631629920000|2021-09-14 14:32:00|5473.34|5473.34|5473.41|5473.41|5473.41|5473.41|5473.06|5473.06|0
1631629930000|2021-09-14 14:32:10|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|5473.18|0
1631629940000|2021-09-14 14:32:20|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|5473.53|0
1631629950000|2021-09-14 14:32:30|5473.89|5473.89|5473.53|5473.53|5473.89|5473.89|5473.53|5473.53|0
1631629980000|2021-09-14 14:33:00|5473.87|5473.87|5474.94|5474.94|5474.94|5474.94|5473.87|5473.87|0
1631629990000|2021-09-14 14:33:10|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|0
1631630000000|2021-09-14 14:33:20|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1631630010000|2021-09-14 14:33:30|5474.14|5474.14|5473.9|5473.9|5474.14|5474.14|5473.9|5473.9|0
1631630020000|2021-09-14 14:33:40|5474.02|5474.02|5474.14|5474.14|5474.14|5474.14|5474.02|5474.02|0
1631630040000|2021-09-14 14:34:00|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|5474.48|0
1631630050000|2021-09-14 14:34:10|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|0
1631630060000|2021-09-14 14:34:20|5474.46|5474.46|5474.82|5474.82|5474.82|5474.82|5474.46|5474.46|0
1631630080000|2021-09-14 14:34:40|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1631630090000|2021-09-14 14:34:50|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|0
1631630100000|2021-09-14 14:35:00|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1631630110000|2021-09-14 14:35:10|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|0
1631630120000|2021-09-14 14:35:20|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1631630130000|2021-09-14 14:35:30|5475.19|5475.19|5474.6|5474.6|5475.19|5475.19|5474.6|5474.6|0
1631630140000|2021-09-14 14:35:40|5474.48|5474.48|5473.77|5473.77|5474.48|5474.48|5473.77|5473.77|0
1631630150000|2021-09-14 14:35:50|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|0
1631630170000|2021-09-14 14:36:10|5474.84|5474.84|5475.78|5475.78|5475.78|5475.78|5474.84|5474.84|0
1631630190000|2021-09-14 14:36:30|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|5475.66|0
1631630200000|2021-09-14 14:36:40|5475.31|5475.31|5475.66|5475.66|5475.66|5475.66|5475.31|5475.31|0
1631630210000|2021-09-14 14:36:50|5475.9|5475.9|5476.61|5476.61|5476.61|5476.61|5475.9|5475.9|0
1631630220000|2021-09-14 14:37:00|5476.26|5476.26|5476.26|5476.26|5476.26|5476.26|5476.26|5476.26|0
1631630250000|2021-09-14 14:37:30|5476.61|5476.61|5476.97|5476.97|5476.97|5476.97|5476.61|5476.61|0
1631630260000|2021-09-14 14:37:40|5476.85|5476.85|5476.14|5476.14|5476.85|5476.85|5476.14|5476.14|0
1631630270000|2021-09-14 14:37:50|5475.79|5475.79|5476.14|5476.14|5476.14|5476.14|5475.79|5475.79|0
1631630280000|2021-09-14 14:38:00|5476.48|5476.48|5475.89|5475.89|5476.48|5476.48|5475.89|5475.89|0
1631630300000|2021-09-14 14:38:20|5476.6|5476.6|5475.55|5475.55|5476.6|5476.6|5475.55|5475.55|0
1631630320000|2021-09-14 14:38:40|5475.2|5475.2|5475.2|5475.2|5475.2|5475.2|5475.2|5475.2|0
1631630330000|2021-09-14 14:38:50|5474.84|5474.84|5474.84|5474.84|5474.96|5474.96|5474.84|5474.84|0
1631630340000|2021-09-14 14:39:00|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|0
1631630350000|2021-09-14 14:39:10|5474.84|5474.84|5475.18|5475.18|5475.18|5475.18|5474.84|5474.84|0
1631630360000|2021-09-14 14:39:20|5475.54|5475.54|5475.89|5475.89|5475.89|5475.89|5475.54|5475.54|0
1631630370000|2021-09-14 14:39:30|5475.54|5475.54|5474.83|5474.83|5475.54|5475.54|5474.83|5474.83|0
1631630380000|2021-09-14 14:39:40|5475.11|5475.11|5475.39|5475.39|5475.39|5475.39|5474.83|5474.83|0
1631630400000|2021-09-14 14:40:00|5475.74|5475.74|5475.39|5475.39|5475.74|5475.74|5475.39|5475.39|0
1631630410000|2021-09-14 14:40:10|5475.74|5475.74|5476.1|5476.1|5476.1|5476.1|5475.74|5475.74|0
1631630430000|2021-09-14 14:40:30|5475.74|5475.74|5475.86|5475.86|5475.86|5475.86|5475.74|5475.74|0
1631630440000|2021-09-14 14:40:40|5475.15|5475.15|5475.15|5475.15|5475.15|5475.15|5475.15|5475.15|0
1631630450000|2021-09-14 14:40:50|5474.09|5474.09|5473.38|5473.38|5474.09|5474.09|5473.38|5473.38|0
1631630460000|2021-09-14 14:41:00|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|5473.73|0
1631630470000|2021-09-14 14:41:10|5474.8|5474.8|5474.56|5474.56|5474.8|5474.8|5474.56|5474.56|0
1631630480000|2021-09-14 14:41:20|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|0
1631630500000|2021-09-14 14:41:40|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1631630510000|2021-09-14 14:41:50|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|0
1631630520000|2021-09-14 14:42:00|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1631630530000|2021-09-14 14:42:10|5475.15|5475.15|5475.15|5475.15|5475.15|5475.15|5475.15|5475.15|0
1631630540000|2021-09-14 14:42:20|5474.91|5474.91|5475.2|5475.2|5475.2|5475.2|5474.91|5474.91|0
1631630550000|2021-09-14 14:42:30|5474.84|5474.84|5474.13|5474.13|5474.84|5474.84|5474.13|5474.13|0
1631630570000|2021-09-14 14:42:50|5474.48|5474.48|5474.25|5474.25|5474.48|5474.48|5474.25|5474.25|0
1631630590000|2021-09-14 14:43:10|5474.96|5474.96|5474.26|5474.26|5474.96|5474.96|5474.26|5474.26|0
1631630610000|2021-09-14 14:43:30|5474.15|5474.15|5474.5|5474.5|5474.5|5474.5|5474.15|5474.15|0
1631630630000|2021-09-14 14:43:50|5474.16|5474.16|5474.16|5474.16|5474.16|5474.16|5474.16|5474.16|0
1631630640000|2021-09-14 14:44:00|5473.8|5473.8|5474.15|5474.15|5474.15|5474.15|5473.8|5473.8|0
1631630650000|2021-09-14 14:44:10|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|5474.49|0
1631630660000|2021-09-14 14:44:20|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|5474.13|0
1631630690000|2021-09-14 14:44:50|5473.9|5473.9|5473.9|5473.9|5473.9|5473.9|5473.9|5473.9|0
1631630710000|2021-09-14 14:45:10|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|5473.54|0
1631630720000|2021-09-14 14:45:20|5473.26|5473.26|5473.62|5473.62|5473.62|5473.62|5473.26|5473.26|0
1631630730000|2021-09-14 14:45:30|5473.26|5473.26|5472.2|5472.2|5473.26|5473.26|5472.2|5472.2|0
1631630740000|2021-09-14 14:45:40|5471.85|5471.85|5472.56|5472.56|5472.92|5472.92|5471.85|5471.85|0
1631630750000|2021-09-14 14:45:50|5472.21|5472.21|5471.85|5471.85|5472.21|5472.21|5471.5|5471.5|0
1631630770000|2021-09-14 14:46:10|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|0
1631630780000|2021-09-14 14:46:20|5470.79|5470.79|5471.02|5471.02|5471.02|5471.02|5470.79|5470.79|0
1631630800000|2021-09-14 14:46:40|5471.37|5471.37|5471.02|5471.02|5471.37|5471.37|5471.02|5471.02|0
1631630810000|2021-09-14 14:46:50|5471.26|5471.26|5470.55|5470.55|5471.26|5471.26|5470.55|5470.55|0
1631630820000|2021-09-14 14:47:00|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|5470.31|0
1631630850000|2021-09-14 14:47:30|5470.67|5470.67|5471.26|5471.26|5471.26|5471.26|5470.67|5470.67|0
1631630860000|2021-09-14 14:47:40|5470.9|5470.9|5471.19|5471.19|5471.19|5471.19|5470.9|5470.9|0
1631630890000|2021-09-14 14:48:10|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|5471.53|0
1631630910000|2021-09-14 14:48:30|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|5471.17|0
1631630920000|2021-09-14 14:48:40|5470.82|5470.82|5471.17|5471.17|5471.17|5471.17|5470.7|5470.7|0
1631630940000|2021-09-14 14:49:00|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|0
1631630950000|2021-09-14 14:49:10|5470.93|5470.93|5470|5470|5470.93|5470.93|5467.87|5467.87|0
1631630960000|2021-09-14 14:49:20|5469.29|5469.29|5469.29|5469.29|5469.29|5469.29|5468.93|5468.93|0
1631630970000|2021-09-14 14:49:30|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|5468.95|0
1631630980000|2021-09-14 14:49:40|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|5469.3|0
1631631000000|2021-09-14 14:50:00|5469.66|5469.66|5469.3|5469.3|5469.66|5469.66|5469.3|5469.3|0
1631631010000|2021-09-14 14:50:10|5468.95|5468.95|5467.01|5467.01|5468.95|5468.95|5466.67|5466.67|0
1631631020000|2021-09-14 14:50:20|5467.36|5467.36|5465.96|5465.96|5467.36|5467.36|5465.96|5465.96|0
1631631030000|2021-09-14 14:50:30|5466.31|5466.31|5466.19|5466.19|5466.31|5466.31|5466.07|5466.07|0
1631631060000|2021-09-14 14:51:00|5465.83|5465.83|5466.19|5466.19|5466.19|5466.19|5465.83|5465.83|0
1631631120000|2021-09-14 14:52:00|5466.54|5466.54|5466.9|5466.9|5466.9|5466.9|5466.54|5466.54|0
1631631130000|2021-09-14 14:52:10|5466.54|5466.54|5466.54|5466.54|5466.54|5466.54|5466.54|5466.54|0
1631631140000|2021-09-14 14:52:20|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|5466.78|0
1631631150000|2021-09-14 14:52:30|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|5466.42|0
1631631170000|2021-09-14 14:52:50|5466.78|5466.78|5467.13|5467.13|5467.13|5467.13|5466.78|5466.78|0
1631631190000|2021-09-14 14:53:10|5467.84|5467.84|5469.27|5469.27|5469.27|5469.27|5467.84|5467.84|0
1631631220000|2021-09-14 14:53:40|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|5468.91|0
1631631230000|2021-09-14 14:53:50|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|0
1631631240000|2021-09-14 14:54:00|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|5469.62|0
1631631250000|2021-09-14 14:54:10|5469.5|5469.5|5469.5|5469.5|5469.5|5469.5|5469.5|5469.5|0
1631631260000|2021-09-14 14:54:20|5469.86|5469.86|5470.1|5470.1|5470.45|5470.45|5469.74|5469.74|0
1631631280000|2021-09-14 14:54:40|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|5469.74|0
1631631300000|2021-09-14 14:55:00|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|5470.1|0
1631631310000|2021-09-14 14:55:10|5470.21|5470.21|5470.21|5470.21|5470.21|5470.21|5470.21|5470.21|0
1631631320000|2021-09-14 14:55:20|5469.97|5469.97|5469.62|5469.62|5469.97|5469.97|5469.62|5469.62|0
1631631330000|2021-09-14 14:55:30|5469.06|5469.06|5469.34|5469.34|5469.34|5469.34|5469.06|5469.06|0
1631631340000|2021-09-14 14:55:40|5470.76|5470.76|5470.4|5470.4|5470.76|5470.76|5470.4|5470.4|0
1631631350000|2021-09-14 14:55:50|5470.12|5470.12|5469.84|5469.84|5470.83|5470.83|5469.84|5469.84|0
1631631360000|2021-09-14 14:56:00|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|5470.2|0
1631631380000|2021-09-14 14:56:20|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|0
1631631390000|2021-09-14 14:56:30|5470.2|5470.2|5470.44|5470.44|5470.44|5470.44|5470.2|5470.2|0
1631631400000|2021-09-14 14:56:40|5470.79|5470.79|5470.23|5470.23|5470.87|5470.87|5469.87|5469.87|0
1631631420000|2021-09-14 14:57:00|5470.58|5470.58|5470.58|5470.58|5470.58|5470.58|5470.58|5470.58|0
1631631430000|2021-09-14 14:57:10|5470.94|5470.94|5472.01|5472.01|5472.01|5472.01|5470.94|5470.94|0
1631631440000|2021-09-14 14:57:20|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|5471.29|0
1631631450000|2021-09-14 14:57:30|5471.18|5471.18|5471.41|5471.41|5471.41|5471.41|5471.18|5471.18|0
1631631460000|2021-09-14 14:57:40|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1631631480000|2021-09-14 14:58:00|5471.41|5471.41|5471.77|5471.77|5471.77|5471.77|5471.41|5471.41|0
1631631490000|2021-09-14 14:58:10|5471.41|5471.41|5471.88|5471.88|5471.88|5471.88|5471.06|5471.06|0
1631631510000|2021-09-14 14:58:30|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|0
1631631520000|2021-09-14 14:58:40|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|5472.88|0
1631631530000|2021-09-14 14:58:50|5473.23|5473.23|5473.93|5473.93|5473.93|5473.93|5473.23|5473.23|0
1631631540000|2021-09-14 14:59:00|5474.21|5474.21|5474.56|5474.56|5474.56|5474.56|5474.21|5474.21|0
1631631570000|2021-09-14 14:59:30|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|0
1631631580000|2021-09-14 14:59:40|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|5474.64|0
1631631590000|2021-09-14 14:59:50|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|5474.3|0
1631631630000|2021-09-14 15:00:30|5474.58|5474.58|5474.22|5474.22|5474.58|5474.58|5474.22|5474.22|0
1631631640000|2021-09-14 15:00:40|5474.1|5474.1|5473.76|5473.76|5474.34|5474.34|5473.76|5473.76|0
1631631670000|2021-09-14 15:01:10|5474.12|5474.12|5473.76|5473.76|5474.47|5474.47|5473.76|5473.76|0
1631631710000|2021-09-14 15:01:50|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|0
1631631720000|2021-09-14 15:02:00|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|5474.46|0
1631631740000|2021-09-14 15:02:20|5474.82|5474.82|5475.88|5475.88|5475.88|5475.88|5474.82|5474.82|0
1631631760000|2021-09-14 15:02:40|5476|5476|5476|5476|5476|5476|5476|5476|0
1631631780000|2021-09-14 15:03:00|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|5475.72|0
1631631790000|2021-09-14 15:03:10|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|5475.36|0
1631631800000|2021-09-14 15:03:20|5475.72|5475.72|5475.36|5475.36|5475.72|5475.72|5475.36|5475.36|0
1631631830000|2021-09-14 15:03:50|5475.01|5475.01|5474.89|5474.89|5475.01|5475.01|5474.89|5474.89|0
1631631860000|2021-09-14 15:04:20|5475.6|5475.6|5474.89|5474.89|5475.6|5475.6|5474.89|5474.89|0
1631631880000|2021-09-14 15:04:40|5474.18|5474.18|5475.24|5475.24|5475.6|5475.6|5473.82|5473.82|0
1631631890000|2021-09-14 15:04:50|5475.6|5475.6|5475.95|5475.95|5475.95|5475.95|5475.24|5475.24|0
1631631900000|2021-09-14 15:05:00|5475.6|5475.6|5475.24|5475.24|5475.95|5475.95|5475.24|5475.24|0
1631631910000|2021-09-14 15:05:10|5475.6|5475.6|5475.02|5475.02|5475.6|5475.6|5474.67|5474.67|0
1631631920000|2021-09-14 15:05:20|5475.38|5475.38|5475.14|5475.14|5475.5|5475.5|5474.67|5474.67|0
1631631950000|2021-09-14 15:05:50|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|0
1631631980000|2021-09-14 15:06:20|5475.14|5475.14|5474.79|5474.79|5475.14|5475.14|5474.79|5474.79|0
1631631990000|2021-09-14 15:06:30|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|0
1631632020000|2021-09-14 15:07:00|5475.26|5475.26|5474.91|5474.91|5475.26|5475.26|5474.91|5474.91|0
1631632040000|2021-09-14 15:07:20|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|0
1631632050000|2021-09-14 15:07:30|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|0
1631632070000|2021-09-14 15:07:50|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|5475.14|0
1631632100000|2021-09-14 15:08:20|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|5474.79|0
1631632110000|2021-09-14 15:08:30|5475.14|5475.14|5474.79|5474.79|5475.14|5475.14|5474.79|5474.79|0
1631632120000|2021-09-14 15:08:40|5475.5|5475.5|5476.92|5476.92|5476.92|5476.92|5475.14|5475.14|0
1631632130000|2021-09-14 15:08:50|5476.56|5476.56|5476.56|5476.56|5476.56|5476.56|5476.56|5476.56|0
1631632140000|2021-09-14 15:09:00|5475.85|5475.85|5475.14|5475.14|5475.85|5475.85|5475.14|5475.14|0
1631632170000|2021-09-14 15:09:30|5475.5|5475.5|5476.09|5476.09|5476.09|5476.09|5475.5|5475.5|0
1631632180000|2021-09-14 15:09:40|5475.73|5475.73|5475.02|5475.02|5475.73|5475.73|5475.02|5475.02|0
1631632190000|2021-09-14 15:09:50|5474.67|5474.67|5475.02|5475.02|5475.02|5475.02|5474.67|5474.67|0
1631632200000|2021-09-14 15:10:00|5475.38|5475.38|5475.14|5475.14|5475.38|5475.38|5475.02|5475.02|0
1631632210000|2021-09-14 15:10:10|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|5475.49|0
1631632230000|2021-09-14 15:10:30|5475.14|5475.14|5475.49|5475.49|5475.85|5475.85|5475.14|5475.14|0
1631632240000|2021-09-14 15:10:40|5476.56|5476.56|5476.91|5476.91|5476.91|5476.91|5475.85|5475.85|0
1631632260000|2021-09-14 15:11:00|5476.68|5476.68|5475.26|5475.26|5476.68|5476.68|5475.26|5475.26|0
1631632280000|2021-09-14 15:11:20|5475.02|5475.02|5475.73|5475.73|5475.73|5475.73|5475.02|5475.02|0
1631632300000|2021-09-14 15:11:40|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|5476.08|0
1631632310000|2021-09-14 15:11:50|5476.32|5476.32|5475.64|5475.64|5476.32|5476.32|5475.64|5475.64|0
1631632320000|2021-09-14 15:12:00|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1631632330000|2021-09-14 15:12:10|5475.64|5475.64|5475.04|5475.04|5475.64|5475.64|5475.04|5475.04|0
1631632360000|2021-09-14 15:12:40|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|0
1631632370000|2021-09-14 15:12:50|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|0
1631632390000|2021-09-14 15:13:10|5474.1|5474.1|5473.39|5473.39|5474.1|5474.1|5473.39|5473.39|0
1631632400000|2021-09-14 15:13:20|5473.11|5473.11|5473.74|5473.74|5473.74|5473.74|5473.11|5473.11|0
1631632420000|2021-09-14 15:13:40|5474.1|5474.1|5474.45|5474.45|5474.45|5474.45|5474.1|5474.1|0
1631632430000|2021-09-14 15:13:50|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|0
1631632450000|2021-09-14 15:14:10|5473.62|5473.62|5473.74|5473.74|5473.74|5473.74|5473.51|5473.51|0
1631632500000|2021-09-14 15:15:00|5474.1|5474.1|5474.45|5474.45|5474.45|5474.45|5474.1|5474.1|0
1631632510000|2021-09-14 15:15:10|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|0
1631632520000|2021-09-14 15:15:20|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1631632530000|2021-09-14 15:15:30|5474.93|5474.93|5474.93|5474.93|5474.93|5474.93|5474.93|5474.93|0
1631632550000|2021-09-14 15:15:50|5474.57|5474.57|5475.05|5475.05|5475.05|5475.05|5474.57|5474.57|0
1631632570000|2021-09-14 15:16:10|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|5474.69|0
1631632580000|2021-09-14 15:16:20|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|5474.57|0
1631632590000|2021-09-14 15:16:30|5474.22|5474.22|5474.57|5474.57|5474.93|5474.93|5474.22|5474.22|0
1631632600000|2021-09-14 15:16:40|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|0
1631632620000|2021-09-14 15:17:00|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1631632640000|2021-09-14 15:17:20|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|5474.91|0
1631632650000|2021-09-14 15:17:30|5475.27|5475.27|5475.62|5475.62|5475.62|5475.62|5475.27|5475.27|0
1631632660000|2021-09-14 15:17:40|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1631632680000|2021-09-14 15:18:00|5474.91|5474.91|5475.15|5475.15|5475.15|5475.15|5474.91|5474.91|0
1631632710000|2021-09-14 15:18:30|5474.91|5474.91|5475.15|5475.15|5475.15|5475.15|5474.91|5474.91|0
1631632720000|2021-09-14 15:18:40|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|5475.5|0
1631632740000|2021-09-14 15:19:00|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1631632770000|2021-09-14 15:19:30|5475.5|5475.5|5475.39|5475.39|5475.5|5475.5|5475.39|5475.39|0
1631632810000|2021-09-14 15:20:10|5475.74|5475.74|5476.21|5476.21|5476.57|5476.57|5475.74|5475.74|0
1631632820000|2021-09-14 15:20:20|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|0
1631632840000|2021-09-14 15:20:40|5476.69|5476.69|5477.03|5477.03|5477.03|5477.03|5476.33|5476.33|0
1631632860000|2021-09-14 15:21:00|5476.91|5476.91|5476.79|5476.79|5476.91|5476.91|5476.79|5476.79|0
1631632870000|2021-09-14 15:21:10|5476.67|5476.67|5477.03|5477.03|5477.03|5477.03|5476.67|5476.67|0
1631632880000|2021-09-14 15:21:20|5476.91|5476.91|5476.56|5476.56|5476.91|5476.91|5476.56|5476.56|0
1631632890000|2021-09-14 15:21:30|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|0
1631632920000|2021-09-14 15:22:00|5478.45|5478.45|5477.38|5477.38|5478.45|5478.45|5477.03|5477.03|0
1631632930000|2021-09-14 15:22:10|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|5477.03|0
1631632940000|2021-09-14 15:22:20|5476.79|5476.79|5476.44|5476.44|5476.79|5476.79|5476.44|5476.44|0
1631632960000|2021-09-14 15:22:40|5476.72|5476.72|5478.5|5478.5|5478.5|5478.5|5476.72|5476.72|0
1631632980000|2021-09-14 15:23:00|5478.38|5478.38|5478.97|5478.97|5478.97|5478.97|5477.67|5477.67|0
1631632990000|2021-09-14 15:23:10|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|5478.26|0
1631633000000|2021-09-14 15:23:20|5478.14|5478.14|5478.5|5478.5|5478.5|5478.5|5478.14|5478.14|0
1631633030000|2021-09-14 15:23:50|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|5478.85|0
1631633040000|2021-09-14 15:24:00|5478.5|5478.5|5478.85|5478.85|5478.85|5478.85|5478.5|5478.5|0
1631633050000|2021-09-14 15:24:10|5478.73|5478.73|5478.5|5478.5|5478.73|5478.73|5478.5|5478.5|0
1631633060000|2021-09-14 15:24:20|5478.85|5478.85|5479.09|5479.09|5479.45|5479.45|5478.5|5478.5|0
1631633080000|2021-09-14 15:24:40|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|5478.74|0
1631633090000|2021-09-14 15:24:50|5479.09|5479.09|5478.27|5478.27|5479.09|5479.09|5478.27|5478.27|0
1631633100000|2021-09-14 15:25:00|5479.33|5479.33|5478.62|5478.62|5479.33|5479.33|5478.62|5478.62|0
1631633110000|2021-09-14 15:25:10|5478.97|5478.97|5478.86|5478.86|5478.97|5478.97|5478.86|5478.86|0
1631633120000|2021-09-14 15:25:20|5478.58|5478.58|5478.71|5478.71|5479.05|5479.05|5478.58|5478.58|0
1631633140000|2021-09-14 15:25:40|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|5478.35|0
1631633160000|2021-09-14 15:26:00|5478.91|5478.91|5478.91|5478.91|5478.91|5478.91|5478.91|5478.91|0
1631633170000|2021-09-14 15:26:10|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|5479.25|0
1631633200000|2021-09-14 15:26:40|5479.61|5479.61|5479.25|5479.25|5479.61|5479.61|5479.25|5479.25|0
1631633210000|2021-09-14 15:26:50|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|0
1631633220000|2021-09-14 15:27:00|5479.25|5479.25|5479.85|5479.85|5479.85|5479.85|5479.25|5479.25|0
1631633230000|2021-09-14 15:27:10|5479.49|5479.49|5479.49|5479.49|5479.49|5479.49|5479.49|5479.49|0
1631633240000|2021-09-14 15:27:20|5479.85|5479.85|5479.85|5479.85|5479.85|5479.85|5479.49|5479.49|0
1631633250000|2021-09-14 15:27:30|5479.49|5479.49|5479.73|5479.73|5479.73|5479.73|5479.49|5479.49|0
1631633270000|2021-09-14 15:27:50|5480.08|5480.08|5480.08|5480.08|5480.44|5480.44|5480.08|5480.08|0
1631633280000|2021-09-14 15:28:00|5480.44|5480.44|5481.15|5481.15|5481.15|5481.15|5480.44|5480.44|0
1631633290000|2021-09-14 15:28:10|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|0
1631633300000|2021-09-14 15:28:20|5480.68|5480.68|5481.03|5481.03|5481.39|5481.39|5480.68|5480.68|0
1631633310000|2021-09-14 15:28:30|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|5480.91|0
1631633320000|2021-09-14 15:28:40|5481.27|5481.27|5481.39|5481.39|5481.39|5481.39|5480.32|5480.32|0
1631633330000|2021-09-14 15:28:50|5481.03|5481.03|5481.98|5481.98|5481.98|5481.98|5481.03|5481.03|0
1631633340000|2021-09-14 15:29:00|5481.27|5481.27|5480.91|5480.91|5482.33|5482.33|5480.91|5480.91|0
1631633350000|2021-09-14 15:29:10|5480.56|5480.56|5479.97|5479.97|5480.91|5480.91|5479.97|5479.97|0
1631633360000|2021-09-14 15:29:20|5479.61|5479.61|5480.32|5480.32|5480.32|5480.32|5478.9|5478.9|0
1631633370000|2021-09-14 15:29:30|5480.67|5480.67|5479.59|5479.59|5480.67|5480.67|5479.25|5479.25|0
1631633380000|2021-09-14 15:29:40|5479.24|5479.24|5478.9|5478.9|5479.24|5479.24|5478.9|5478.9|0
1631633390000|2021-09-14 15:29:50|5479.25|5479.25|5480.2|5480.2|5480.67|5480.67|5479.25|5479.25|0
1631690120000|2021-09-15 07:15:20|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|0
1631690130000|2021-09-15 07:15:30|5463.67|5463.67|5464.02|5464.02|5464.02|5464.02|5463.31|5463.31|0
1631690150000|2021-09-15 07:15:50|5462.96|5462.96|5465.8|5465.8|5466.15|5466.15|5462.96|5462.96|0
1631690160000|2021-09-15 07:16:00|5466.15|5466.15|5464.73|5464.73|5466.15|5466.15|5464.73|5464.73|0
1631690180000|2021-09-15 07:16:20|5462.99|5462.99|5462.3|5462.3|5463.37|5463.37|5462.3|5462.3|0
1631690190000|2021-09-15 07:16:30|5463.37|5463.37|5464.08|5464.08|5464.08|5464.08|5463.37|5463.37|0
1631690220000|2021-09-15 07:17:00|5464.42|5464.42|5464.76|5464.76|5464.76|5464.76|5464.42|5464.42|0
1631690230000|2021-09-15 07:17:10|5463.34|5463.34|5462.28|5462.28|5463.34|5463.34|5462.28|5462.28|0
1631690240000|2021-09-15 07:17:20|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|0
1631690260000|2021-09-15 07:17:40|5461.57|5461.57|5461.44|5461.44|5461.57|5461.57|5460.86|5460.86|0
1631690280000|2021-09-15 07:18:00|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|0
1631690320000|2021-09-15 07:18:40|5463.81|5463.81|5464.88|5464.88|5464.88|5464.88|5463.81|5463.81|0
1631690340000|2021-09-15 07:19:00|5465.56|5465.56|5466.27|5466.27|5466.62|5466.62|5465.56|5465.56|0
1631690360000|2021-09-15 07:19:20|5466.83|5466.83|5468.95|5468.95|5468.95|5468.95|5466.83|5466.83|0
1631690390000|2021-09-15 07:19:50|5467.88|5467.88|5468.24|5468.24|5468.24|5468.24|5467.53|5467.53|0
1631690400000|2021-09-15 07:20:00|5468|5468|5466.94|5466.94|5468|5468|5466.23|5466.23|0
1631690410000|2021-09-15 07:20:10|5467.65|5467.65|5467.65|5467.65|5467.65|5467.65|5467.65|5467.65|0
1631690420000|2021-09-15 07:20:20|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|5468.72|0
1631690440000|2021-09-15 07:20:40|5468.36|5468.36|5468.6|5468.6|5468.6|5468.6|5468.36|5468.36|0
1631690480000|2021-09-15 07:21:20|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|0
1631690490000|2021-09-15 07:21:30|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|5467.18|0
1631690510000|2021-09-15 07:21:50|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|0
1631690520000|2021-09-15 07:22:00|5468.25|5468.25|5468.96|5468.96|5468.96|5468.96|5468.25|5468.25|0
1631690550000|2021-09-15 07:22:30|5468.25|5468.25|5467.89|5467.89|5468.25|5468.25|5467.89|5467.89|0
1631690570000|2021-09-15 07:22:50|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|5468.25|0
1631690620000|2021-09-15 07:23:40|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|0
1631690630000|2021-09-15 07:23:50|5467.21|5467.21|5467.21|5467.21|5467.21|5467.21|5467.21|5467.21|0
1631690640000|2021-09-15 07:24:00|5466.86|5466.86|5466.86|5466.86|5466.86|5466.86|5466.86|5466.86|0
1631690650000|2021-09-15 07:24:10|5467.09|5467.09|5467.09|5467.09|5467.09|5467.09|5467.09|5467.09|0
1631690660000|2021-09-15 07:24:20|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|5467.8|0
1631690680000|2021-09-15 07:24:40|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|0
1631690720000|2021-09-15 07:25:20|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|0
1631690740000|2021-09-15 07:25:40|5468.63|5468.63|5468.28|5468.28|5468.63|5468.63|5468.28|5468.28|0
1631690750000|2021-09-15 07:25:50|5468.56|5468.56|5468.28|5468.28|5468.56|5468.56|5468.28|5468.28|0
1631690770000|2021-09-15 07:26:10|5467.92|5467.92|5468.63|5468.63|5468.63|5468.63|5467.92|5467.92|0
1631690780000|2021-09-15 07:26:20|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|5469.34|0
1631690800000|2021-09-15 07:26:40|5470.02|5470.02|5470.73|5470.73|5470.73|5470.73|5470.02|5470.02|0
1631690810000|2021-09-15 07:26:50|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|5470.38|0
1631690820000|2021-09-15 07:27:00|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|5469.67|0
1631690830000|2021-09-15 07:27:10|5468.96|5468.96|5468.6|5468.6|5468.96|5468.96|5468.6|5468.6|0
1631690840000|2021-09-15 07:27:20|5468.94|5468.94|5469.3|5469.3|5469.3|5469.3|5468.94|5468.94|0
1631690850000|2021-09-15 07:27:30|5468.94|5468.94|5468.94|5468.94|5468.94|5468.94|5468.94|5468.94|0
1631690880000|2021-09-15 07:28:00|5469.3|5469.3|5469.77|5469.77|5469.77|5469.77|5469.06|5469.06|0
1631690900000|2021-09-15 07:28:20|5470.01|5470.01|5470.01|5470.01|5470.01|5470.01|5470.01|5470.01|0
1631690930000|2021-09-15 07:28:50|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|5470.49|0
1631690940000|2021-09-15 07:29:00|5471.55|5471.55|5470.13|5470.13|5471.55|5471.55|5470.13|5470.13|0
1631690950000|2021-09-15 07:29:10|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|5470.84|0
1631690960000|2021-09-15 07:29:20|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|5471.18|0
1631690980000|2021-09-15 07:29:40|5471.46|5471.46|5472.41|5472.41|5472.41|5472.41|5471.46|5471.46|0
1631690990000|2021-09-15 07:29:50|5473.09|5473.09|5474.06|5474.06|5474.64|5474.64|5473.09|5473.09|0
1631691010000|2021-09-15 07:30:10|5473.42|5473.42|5473.78|5473.78|5473.78|5473.78|5473.42|5473.42|0
1631691020000|2021-09-15 07:30:20|5474.13|5474.13|5473.42|5473.42|5474.13|5474.13|5473.42|5473.42|0
1631691030000|2021-09-15 07:30:30|5473.07|5473.07|5472.36|5472.36|5473.07|5473.07|5472.36|5472.36|0
1631691040000|2021-09-15 07:30:40|5472.7|5472.7|5472.35|5472.35|5472.7|5472.7|5472.35|5472.35|0
1631691050000|2021-09-15 07:30:50|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|5471.63|0
1631691060000|2021-09-15 07:31:00|5471.28|5471.28|5471.28|5471.28|5471.28|5471.28|5471.28|5471.28|0
1631691070000|2021-09-15 07:31:10|5470.92|5470.92|5470.21|5470.21|5470.92|5470.92|5470.21|5470.21|0
1631691080000|2021-09-15 07:31:20|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|5469.86|0
1631691100000|2021-09-15 07:31:40|5472.35|5472.35|5472.63|5472.63|5472.63|5472.63|5472.35|5472.35|0
1631691130000|2021-09-15 07:32:10|5472.27|5472.27|5470.85|5470.85|5472.27|5472.27|5470.85|5470.85|0
1631691140000|2021-09-15 07:32:20|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|5470.5|0
1631691180000|2021-09-15 07:33:00|5470.85|5470.85|5471.21|5471.21|5471.21|5471.21|5470.85|5470.85|0
1631691190000|2021-09-15 07:33:10|5471.92|5471.92|5471.92|5471.92|5472.03|5472.03|5471.92|5471.92|0
1631691200000|2021-09-15 07:33:20|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|5471.68|0
1631691220000|2021-09-15 07:33:40|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|5470.97|0
1631691230000|2021-09-15 07:33:50|5471.21|5471.21|5471.45|5471.45|5471.45|5471.45|5471.21|5471.21|0
1631691250000|2021-09-15 07:34:10|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|5471.8|0
1631691270000|2021-09-15 07:34:30|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|5472.16|0
1631691290000|2021-09-15 07:34:50|5471.09|5471.09|5471.09|5471.09|5471.09|5471.09|5471.09|5471.09|0
1631691300000|2021-09-15 07:35:00|5470.74|5470.74|5471.09|5471.09|5471.09|5471.09|5469.67|5469.67|0
1631691330000|2021-09-15 07:35:30|5471.45|5471.45|5471.45|5471.45|5471.45|5471.45|5471.45|5471.45|0
1631691390000|2021-09-15 07:36:30|5470.74|5470.74|5468.4|5468.4|5470.74|5470.74|5468.4|5468.4|0
1631691430000|2021-09-15 07:37:10|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|5467.82|0
1631691450000|2021-09-15 07:37:30|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1631691470000|2021-09-15 07:37:50|5467.88|5467.88|5468.94|5468.94|5468.94|5468.94|5467.88|5467.88|0
1631691480000|2021-09-15 07:38:00|5469.65|5469.65|5470.36|5470.36|5470.36|5470.36|5469.65|5469.65|0
1631691490000|2021-09-15 07:38:10|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|5470.6|0
1631691500000|2021-09-15 07:38:20|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|0
1631691530000|2021-09-15 07:38:50|5471.24|5471.24|5471.59|5471.59|5471.59|5471.59|5471.24|5471.24|0
1631691570000|2021-09-15 07:39:30|5471.12|5471.12|5471.36|5471.36|5471.36|5471.36|5471.12|5471.12|0
1631691580000|2021-09-15 07:39:40|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|5470.65|0
1631691590000|2021-09-15 07:39:50|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|5470.41|0
1631691630000|2021-09-15 07:40:30|5469.7|5469.7|5470.06|5470.06|5470.06|5470.06|5469.7|5469.7|0
1631691640000|2021-09-15 07:40:40|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|5470.77|0
1631691650000|2021-09-15 07:40:50|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|5471.12|0
1631691680000|2021-09-15 07:41:20|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|5471.46|0
1631691690000|2021-09-15 07:41:30|5471.7|5471.7|5471.36|5471.36|5471.7|5471.7|5471.36|5471.36|0
1631691710000|2021-09-15 07:41:50|5471.12|5471.12|5470.88|5470.88|5471.36|5471.36|5470.88|5470.88|0
1631691720000|2021-09-15 07:42:00|5471.24|5471.24|5471.48|5471.48|5471.48|5471.48|5471.24|5471.24|0
1631691780000|2021-09-15 07:43:00|5470.77|5470.77|5471.12|5471.12|5471.12|5471.12|5470.77|5470.77|0
1631691800000|2021-09-15 07:43:20|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|5471.48|0
1631691810000|2021-09-15 07:43:30|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|5471.82|0
1631691830000|2021-09-15 07:43:50|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|5472.06|0
1631691850000|2021-09-15 07:44:10|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1631691870000|2021-09-15 07:44:30|5471.82|5471.82|5471.58|5471.58|5471.82|5471.82|5471.58|5471.58|0
1631691890000|2021-09-15 07:44:50|5471.47|5471.47|5469.81|5469.81|5471.47|5471.47|5469.45|5469.45|0
1631691910000|2021-09-15 07:45:10|5470.16|5470.16|5469.21|5469.21|5470.16|5470.16|5469.21|5469.21|0
1631691920000|2021-09-15 07:45:20|5468.93|5468.93|5469.29|5469.29|5469.29|5469.29|5468.93|5468.93|0
1631691930000|2021-09-15 07:45:30|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|5469.64|0
1631691940000|2021-09-15 07:45:40|5470.84|5470.84|5472.66|5472.66|5472.66|5472.66|5470.84|5470.84|0
1631691950000|2021-09-15 07:45:50|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|0
1631691970000|2021-09-15 07:46:10|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|5472.03|0
1631691980000|2021-09-15 07:46:20|5472.37|5472.37|5472.37|5472.37|5472.37|5472.37|5472.37|5472.37|0
1631692010000|2021-09-15 07:46:50|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|5471.66|0
1631692030000|2021-09-15 07:47:10|5471.31|5471.31|5470.6|5470.6|5471.31|5471.31|5470.6|5470.6|0
1631692040000|2021-09-15 07:47:20|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|5470.24|0
1631692050000|2021-09-15 07:47:30|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|5469.76|0
1631692100000|2021-09-15 07:48:20|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|5469.05|0
1631692110000|2021-09-15 07:48:30|5468.71|5468.71|5467.41|5467.41|5468.71|5468.71|5467.41|5467.41|0
1631692130000|2021-09-15 07:48:50|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|5466.7|0
1631692140000|2021-09-15 07:49:00|5467.05|5467.05|5467.41|5467.41|5467.41|5467.41|5467.05|5467.05|0
1631692150000|2021-09-15 07:49:10|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|0
1631692180000|2021-09-15 07:49:40|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|0
1631692200000|2021-09-15 07:50:00|5466.63|5466.63|5466.63|5466.63|5466.63|5466.63|5466.63|5466.63|0
1631692210000|2021-09-15 07:50:10|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|5466.98|0
1631692240000|2021-09-15 07:50:40|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|0
1631692270000|2021-09-15 07:51:10|5467.45|5467.45|5468.16|5468.16|5468.16|5468.16|5467.45|5467.45|0
1631692310000|2021-09-15 07:51:50|5468.4|5468.4|5468.4|5468.4|5468.4|5468.4|5468.4|5468.4|0
1631692320000|2021-09-15 07:52:00|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|5467.33|0
1631692330000|2021-09-15 07:52:10|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|5467.57|0
1631692380000|2021-09-15 07:53:00|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|5467.69|0
1631692410000|2021-09-15 07:53:30|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|5466.27|0
1631692430000|2021-09-15 07:53:50|5465.93|5465.93|5464.86|5464.86|5465.93|5465.93|5464.86|5464.86|0
1631692470000|2021-09-15 07:54:30|5464.15|5464.15|5463.81|5463.81|5464.15|5464.15|5463.46|5463.46|0
1631692480000|2021-09-15 07:54:40|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|0
1631692510000|2021-09-15 07:55:10|5463.81|5463.81|5463.1|5463.1|5463.81|5463.81|5463.1|5463.1|0
1631692540000|2021-09-15 07:55:40|5461.91|5461.91|5461.44|5461.44|5461.91|5461.91|5461.44|5461.44|0
1631692560000|2021-09-15 07:56:00|5461.67|5461.67|5463.32|5463.32|5463.32|5463.32|5461.67|5461.67|0
1631692600000|2021-09-15 07:56:40|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|5463.67|0
1631692620000|2021-09-15 07:57:00|5462.25|5462.25|5462.37|5462.37|5462.37|5462.37|5462.25|5462.25|0
1631692660000|2021-09-15 07:57:40|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|5461.31|0
1631692680000|2021-09-15 07:58:00|5460.24|5460.24|5460.24|5460.24|5460.24|5460.24|5460.24|5460.24|0
1631692700000|2021-09-15 07:58:20|5461.66|5461.66|5462.02|5462.02|5462.02|5462.02|5461.66|5461.66|0
1631692710000|2021-09-15 07:58:30|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|0
1631692730000|2021-09-15 07:58:50|5461.39|5461.39|5461.39|5461.39|5461.39|5461.39|5461.39|5461.39|0
1631692740000|2021-09-15 07:59:00|5461.75|5461.75|5461.39|5461.39|5461.75|5461.75|5461.39|5461.39|0
1631692760000|2021-09-15 07:59:20|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|0
1631692770000|2021-09-15 07:59:30|5462.26|5462.26|5462.26|5462.26|5462.26|5462.26|5462.26|5462.26|0
1631692780000|2021-09-15 07:59:40|5461.91|5461.91|5462.14|5462.14|5462.14|5462.14|5461.91|5461.91|0
1631692800000|2021-09-15 08:00:00|5462.85|5462.85|5462.97|5462.97|5462.97|5462.97|5462.85|5462.85|0
1631692820000|2021-09-15 08:00:20|5463.68|5463.68|5463.68|5463.68|5463.68|5463.68|5463.68|5463.68|0
1631692860000|2021-09-15 08:01:00|5463.92|5463.92|5463.68|5463.68|5463.92|5463.92|5463.68|5463.68|0
1631692880000|2021-09-15 08:01:20|5464.04|5464.04|5464.04|5464.04|5464.04|5464.04|5464.04|5464.04|0
1631692920000|2021-09-15 08:02:00|5465.4|5465.4|5465.4|5465.4|5465.4|5465.4|5465.4|5465.4|0
1631692940000|2021-09-15 08:02:20|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|0
1631692950000|2021-09-15 08:02:30|5464.82|5464.82|5464.46|5464.46|5464.82|5464.82|5464.46|5464.46|0
1631692960000|2021-09-15 08:02:40|5464.23|5464.23|5464.11|5464.11|5464.23|5464.23|5464.11|5464.11|0
1631693010000|2021-09-15 08:03:30|5462.69|5462.69|5462.41|5462.41|5462.69|5462.69|5462.41|5462.41|0
1631693030000|2021-09-15 08:03:50|5462.06|5462.06|5462.41|5462.41|5462.77|5462.77|5462.06|5462.06|0
1631693060000|2021-09-15 08:04:20|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|5462.17|0
1631693080000|2021-09-15 08:04:40|5461.83|5461.83|5461.49|5461.49|5461.83|5461.83|5461.49|5461.49|0
1631693090000|2021-09-15 08:04:50|5461.21|5461.21|5460.62|5460.62|5461.21|5461.21|5460.62|5460.62|0
1631693100000|2021-09-15 08:05:00|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|5459.99|0
1631693110000|2021-09-15 08:05:10|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|5459.28|0
1631693120000|2021-09-15 08:05:20|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1631693130000|2021-09-15 08:05:30|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|0
1631693140000|2021-09-15 08:05:40|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1631693160000|2021-09-15 08:06:00|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|5459.4|0
1631693170000|2021-09-15 08:06:10|5459.64|5459.64|5459.4|5459.4|5459.64|5459.64|5459.4|5459.4|0
1631693180000|2021-09-15 08:06:20|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|5459.76|0
1631693230000|2021-09-15 08:07:10|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|5458.69|0
1631693240000|2021-09-15 08:07:20|5458.97|5458.97|5459.21|5459.21|5459.21|5459.21|5458.97|5458.97|0
1631693250000|2021-09-15 08:07:30|5458.93|5458.93|5459.04|5459.04|5459.04|5459.04|5458.93|5458.93|0
1631693280000|2021-09-15 08:08:00|5458.33|5458.33|5458.61|5458.61|5458.61|5458.61|5457.98|5457.98|0
1631693310000|2021-09-15 08:08:30|5458.73|5458.73|5458.85|5458.85|5458.85|5458.85|5458.73|5458.73|0
1631693340000|2021-09-15 08:09:00|5459.19|5459.19|5459.53|5459.53|5459.53|5459.53|5459.19|5459.19|0
1631693370000|2021-09-15 08:09:30|5459.89|5459.89|5459.54|5459.54|5459.89|5459.89|5459.54|5459.54|0
1631693380000|2021-09-15 08:09:40|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|0
1631693400000|2021-09-15 08:10:00|5459.07|5459.07|5458.36|5458.36|5459.07|5459.07|5458.36|5458.36|0
1631693420000|2021-09-15 08:10:20|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1631693460000|2021-09-15 08:11:00|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|5459.55|0
1631693470000|2021-09-15 08:11:10|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|0
1631693490000|2021-09-15 08:11:30|5459.54|5459.54|5459.19|5459.19|5459.54|5459.54|5459.19|5459.19|0
1631693500000|2021-09-15 08:11:40|5460.25|5460.25|5459.54|5459.54|5460.25|5460.25|5459.54|5459.54|0
1631693540000|2021-09-15 08:12:20|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1631693560000|2021-09-15 08:12:40|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|0
1631693570000|2021-09-15 08:12:50|5461.54|5461.54|5460.95|5460.95|5461.66|5461.66|5460.95|5460.95|0
1631693580000|2021-09-15 08:13:00|5460.61|5460.61|5460.61|5460.61|5460.61|5460.61|5460.61|5460.61|0
1631693600000|2021-09-15 08:13:20|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|0
1631693720000|2021-09-15 08:15:20|5459.54|5459.54|5461.32|5461.32|5461.32|5461.32|5459.54|5459.54|0
1631693730000|2021-09-15 08:15:30|5460.61|5460.61|5459.9|5459.9|5460.61|5460.61|5459.9|5459.9|0
1631693750000|2021-09-15 08:15:50|5459.3|5459.3|5459.42|5459.42|5459.42|5459.42|5459.07|5459.07|0
1631693760000|2021-09-15 08:16:00|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|5459.78|0
1631693780000|2021-09-15 08:16:20|5460.84|5460.84|5461.2|5461.2|5461.2|5461.2|5460.84|5460.84|0
1631693790000|2021-09-15 08:16:30|5461.43|5461.43|5461.43|5461.43|5461.43|5461.43|5461.43|5461.43|0
1631693850000|2021-09-15 08:17:30|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|0
1631693860000|2021-09-15 08:17:40|5460.72|5460.72|5460.72|5460.72|5460.72|5460.72|5460.72|5460.72|0
1631693870000|2021-09-15 08:17:50|5460.36|5460.36|5460.36|5460.36|5460.36|5460.36|5460.36|5460.36|0
1631693880000|2021-09-15 08:18:00|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|0
1631693890000|2021-09-15 08:18:10|5461.91|5461.91|5462.26|5462.26|5462.26|5462.26|5461.91|5461.91|0
1631693910000|2021-09-15 08:18:30|5462.6|5462.6|5463.08|5463.08|5463.08|5463.08|5462.6|5462.6|0
1631693940000|2021-09-15 08:19:00|5463.32|5463.32|5463.32|5463.32|5463.32|5463.32|5463.32|5463.32|0
1631694000000|2021-09-15 08:20:00|5462.85|5462.85|5462.61|5462.61|5462.85|5462.85|5462.61|5462.61|0
1631694010000|2021-09-15 08:20:10|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|5462.97|0
1631694020000|2021-09-15 08:20:20|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|5461.9|0
1631694080000|2021-09-15 08:21:20|5461.55|5461.55|5461.55|5461.55|5461.55|5461.55|5461.55|5461.55|0
1631694090000|2021-09-15 08:21:30|5461.9|5461.9|5463.59|5463.59|5463.59|5463.59|5461.9|5461.9|0
1631694100000|2021-09-15 08:21:40|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1631694310000|2021-09-15 08:25:10|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|0
1631694320000|2021-09-15 08:25:20|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|5463.87|0
1631694360000|2021-09-15 08:26:00|5463.16|5463.16|5463.16|5463.16|5463.16|5463.16|5463.16|5463.16|0
1631694370000|2021-09-15 08:26:10|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|5463.51|0
1631694420000|2021-09-15 08:27:00|5464.56|5464.56|5464.8|5464.8|5464.8|5464.8|5464.56|5464.56|0
1631694430000|2021-09-15 08:27:10|5465.28|5465.28|5465.63|5465.63|5465.63|5465.63|5465.28|5465.28|0
1631694440000|2021-09-15 08:27:20|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|5465.99|0
1631694500000|2021-09-15 08:28:20|5466.23|5466.23|5466.23|5466.23|5466.23|5466.23|5466.23|5466.23|0
1631694520000|2021-09-15 08:28:40|5465.52|5465.52|5465.52|5465.52|5465.52|5465.52|5465.52|5465.52|0
1631694550000|2021-09-15 08:29:10|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|0
1631694610000|2021-09-15 08:30:10|5464.88|5464.88|5464.64|5464.64|5464.88|5464.88|5464.64|5464.64|0
1631694630000|2021-09-15 08:30:30|5464.3|5464.3|5464.3|5464.3|5464.3|5464.3|5464.3|5464.3|0
1631694680000|2021-09-15 08:31:20|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|5463.59|0
1631694710000|2021-09-15 08:31:50|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|5463.95|0
1631694760000|2021-09-15 08:32:40|5464.29|5464.29|5465.35|5465.35|5465.35|5465.35|5464.29|5464.29|0
1631694780000|2021-09-15 08:33:00|5464.29|5464.29|5463.93|5463.93|5464.29|5464.29|5463.93|5463.93|0
1631694810000|2021-09-15 08:33:30|5463.58|5463.58|5463.22|5463.22|5463.58|5463.58|5463.22|5463.22|0
1631694820000|2021-09-15 08:33:40|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|0
1631694890000|2021-09-15 08:34:50|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1631694900000|2021-09-15 08:35:00|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1631694910000|2021-09-15 08:35:10|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|5462.23|0
1631694950000|2021-09-15 08:35:50|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|5461.89|0
1631694960000|2021-09-15 08:36:00|5461.54|5461.54|5461.65|5461.65|5461.65|5461.65|5461.3|5461.3|0
1631695020000|2021-09-15 08:37:00|5461.3|5461.3|5460.94|5460.94|5461.3|5461.3|5460.94|5460.94|0
1631695030000|2021-09-15 08:37:10|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|0
1631695040000|2021-09-15 08:37:20|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|5460.26|0
1631695050000|2021-09-15 08:37:30|5460.62|5460.62|5461.67|5461.67|5461.67|5461.67|5460.62|5460.62|0
1631695060000|2021-09-15 08:37:40|5461.91|5461.91|5461.91|5461.91|5461.91|5461.91|5461.91|5461.91|0
1631695100000|2021-09-15 08:38:20|5462.62|5462.62|5462.73|5462.73|5462.73|5462.73|5462.62|5462.62|0
1631695130000|2021-09-15 08:38:50|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5461.67|5461.67|0
1631695160000|2021-09-15 08:39:20|5462.73|5462.73|5463.44|5463.44|5463.44|5463.44|5462.73|5462.73|0
1631695170000|2021-09-15 08:39:30|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|0
1631695180000|2021-09-15 08:39:40|5463.44|5463.44|5463.44|5463.44|5463.44|5463.44|5463.44|5463.44|0
1631695200000|2021-09-15 08:40:00|5463.56|5463.56|5463.56|5463.56|5463.56|5463.56|5463.56|5463.56|0
1631695240000|2021-09-15 08:40:40|5463.92|5463.92|5464.27|5464.27|5464.27|5464.27|5463.92|5463.92|0
1631695300000|2021-09-15 08:41:40|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|5464.39|0
1631695380000|2021-09-15 08:43:00|5464.15|5464.15|5462.49|5462.49|5464.15|5464.15|5462.49|5462.49|0
1631695440000|2021-09-15 08:44:00|5462.26|5462.26|5462.26|5462.26|5462.26|5462.26|5462.26|5462.26|0
1631695460000|2021-09-15 08:44:20|5460.48|5460.48|5460.48|5460.48|5460.48|5460.48|5460.48|5460.48|0
1631695500000|2021-09-15 08:45:00|5461.19|5461.19|5460.48|5460.48|5461.19|5461.19|5460.48|5460.48|0
1631695520000|2021-09-15 08:45:20|5460.82|5460.82|5461.18|5461.18|5461.18|5461.18|5460.82|5460.82|0
1631695540000|2021-09-15 08:45:40|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|0
1631695550000|2021-09-15 08:45:50|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|0
1631695560000|2021-09-15 08:46:00|5462.61|5462.61|5461.9|5461.9|5462.61|5462.61|5461.9|5461.9|0
1631695580000|2021-09-15 08:46:20|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|5461.19|0
1631695590000|2021-09-15 08:46:30|5460.84|5460.84|5460.95|5460.95|5460.95|5460.95|5460.84|5460.84|0
1631695630000|2021-09-15 08:47:10|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|5461.3|0
1631695640000|2021-09-15 08:47:20|5462.01|5462.01|5461.65|5461.65|5462.01|5462.01|5461.65|5461.65|0
1631695670000|2021-09-15 08:47:50|5461.3|5461.3|5460.94|5460.94|5461.3|5461.3|5460.94|5460.94|0
1631695700000|2021-09-15 08:48:20|5460.36|5460.36|5460.36|5460.36|5460.36|5460.36|5460.36|5460.36|0
1631695710000|2021-09-15 08:48:30|5460.01|5460.01|5460.01|5460.01|5460.36|5460.36|5460.01|5460.01|0
1631695760000|2021-09-15 08:49:20|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|0
1631695770000|2021-09-15 08:49:30|5459.77|5459.77|5460.13|5460.13|5460.13|5460.13|5459.77|5459.77|0
1631695780000|2021-09-15 08:49:40|5460.48|5460.48|5460.84|5460.84|5460.84|5460.84|5460.48|5460.48|0
1631695800000|2021-09-15 08:50:00|5460.72|5460.72|5461.08|5461.08|5461.08|5461.08|5460.72|5460.72|0
1631695840000|2021-09-15 08:50:40|5461.42|5461.42|5461.06|5461.06|5461.42|5461.42|5461.06|5461.06|0
1631695870000|2021-09-15 08:51:10|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|5460.71|0
1631695920000|2021-09-15 08:52:00|5460.35|5460.35|5460.35|5460.35|5460.35|5460.35|5460.35|5460.35|0
1631695980000|2021-09-15 08:53:00|5460.71|5460.71|5462.72|5462.72|5462.72|5462.72|5460.71|5460.71|0
1631696040000|2021-09-15 08:54:00|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|5463.79|0
1631696110000|2021-09-15 08:55:10|5464.5|5464.5|5464.5|5464.5|5464.5|5464.5|5464.5|5464.5|0
1631696160000|2021-09-15 08:56:00|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|0
1631696180000|2021-09-15 08:56:20|5464.27|5464.27|5464.27|5464.27|5464.27|5464.27|5464.27|5464.27|0
1631696200000|2021-09-15 08:56:40|5463.93|5463.93|5463.93|5463.93|5463.93|5463.93|5463.93|5463.93|0
1631696210000|2021-09-15 08:56:50|5463.22|5463.22|5463.22|5463.22|5463.22|5463.22|5463.22|5463.22|0
1631696220000|2021-09-15 08:57:00|5462.87|5462.87|5462.85|5462.85|5462.87|5462.87|5462.51|5462.51|0
1631696280000|2021-09-15 08:58:00|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|5463.09|0
1631696300000|2021-09-15 08:58:20|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|5462.75|0
1631696320000|2021-09-15 08:58:40|5462.04|5462.04|5461.68|5461.68|5462.04|5462.04|5461.68|5461.68|0
1631696350000|2021-09-15 08:59:10|5462.03|5462.03|5462.37|5462.37|5462.37|5462.37|5462.03|5462.03|0
1631696390000|2021-09-15 08:59:50|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|5462.01|0
1631696400000|2021-09-15 09:00:00|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|0
1631696410000|2021-09-15 09:00:10|5462.72|5462.72|5462.72|5462.72|5462.72|5462.72|5462.72|5462.72|0
1631696570000|2021-09-15 09:02:50|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|0
1631696600000|2021-09-15 09:03:20|5462.37|5462.37|5462.72|5462.72|5462.72|5462.72|5462.37|5462.37|0
1631696620000|2021-09-15 09:03:40|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|0
1631696640000|2021-09-15 09:04:00|5464.14|5464.14|5464.14|5464.14|5464.14|5464.14|5464.14|5464.14|0
1631696670000|2021-09-15 09:04:30|5464.66|5464.66|5464.42|5464.42|5464.66|5464.66|5464.42|5464.42|0
1631696720000|2021-09-15 09:05:20|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|5465.13|0
1631696790000|2021-09-15 09:06:30|5464.42|5464.42|5463.71|5463.71|5464.42|5464.42|5463.71|5463.71|0
1631696860000|2021-09-15 09:07:40|5463.36|5463.36|5463.36|5463.36|5463.36|5463.36|5463|5463|0
1631696870000|2021-09-15 09:07:50|5463.71|5463.71|5463.71|5463.71|5463.71|5463.71|5463.71|5463.71|0
1631696890000|2021-09-15 09:08:10|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|0
1631696940000|2021-09-15 09:09:00|5464.18|5464.18|5463.47|5463.47|5464.18|5464.18|5463.47|5463.47|0
1631696960000|2021-09-15 09:09:20|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1631697040000|2021-09-15 09:10:40|5462.76|5462.76|5462.41|5462.41|5462.76|5462.76|5462.41|5462.41|0
1631697050000|2021-09-15 09:10:50|5462.76|5462.76|5463.81|5463.81|5463.81|5463.81|5462.76|5462.76|0
1631697080000|2021-09-15 09:11:20|5463.46|5463.46|5463.46|5463.46|5463.46|5463.46|5463.46|5463.46|0
1631697120000|2021-09-15 09:12:00|5463.8|5463.8|5464.15|5464.15|5464.15|5464.15|5463.8|5463.8|0
1631697130000|2021-09-15 09:12:10|5464.51|5464.51|5464.51|5464.51|5464.51|5464.51|5464.51|5464.51|0
1631697140000|2021-09-15 09:12:20|5464.39|5464.39|5463.68|5463.68|5464.39|5464.39|5463.68|5463.68|0
1631697150000|2021-09-15 09:12:30|5463.8|5463.8|5463.8|5463.8|5463.8|5463.8|5463.8|5463.8|0
1631697240000|2021-09-15 09:14:00|5464.03|5464.03|5463.92|5463.92|5464.03|5464.03|5463.92|5463.92|0
1631697280000|2021-09-15 09:14:40|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|5463.58|0
1631697340000|2021-09-15 09:15:40|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|5464.17|0
1631697370000|2021-09-15 09:16:10|5463.94|5463.94|5463.94|5463.94|5463.94|5463.94|5463.94|5463.94|0
1631697400000|2021-09-15 09:16:40|5463.23|5463.23|5462.87|5462.87|5463.23|5463.23|5462.87|5462.87|0
1631697410000|2021-09-15 09:16:50|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|0
1631697440000|2021-09-15 09:17:20|5462.51|5462.51|5462.87|5462.87|5462.87|5462.87|5462.51|5462.51|0
1631697460000|2021-09-15 09:17:40|5462.98|5462.98|5462.98|5462.98|5462.98|5462.98|5462.98|5462.98|0
1631697480000|2021-09-15 09:18:00|5462.63|5462.63|5461.64|5461.64|5462.63|5462.63|5461.64|5461.64|0
1631697510000|2021-09-15 09:18:30|5462.35|5462.35|5462.07|5462.07|5462.35|5462.35|5462.07|5462.07|0
1631697520000|2021-09-15 09:18:40|5461.95|5461.95|5461.83|5461.83|5461.95|5461.95|5461.83|5461.83|0
1631697540000|2021-09-15 09:19:00|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|5462.54|0
1631697610000|2021-09-15 09:20:10|5462.82|5462.82|5461.83|5461.83|5462.82|5462.82|5461.83|5461.83|0
1631697620000|2021-09-15 09:20:20|5461.48|5461.48|5461.36|5461.36|5461.48|5461.48|5461.24|5461.24|0
1631697630000|2021-09-15 09:20:30|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|0
1631697640000|2021-09-15 09:20:40|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|5462.44|0
1631697650000|2021-09-15 09:20:50|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|0
1631697660000|2021-09-15 09:21:00|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|0
1631697700000|2021-09-15 09:21:40|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|5461.38|0
1631697710000|2021-09-15 09:21:50|5462|5462|5462|5462|5462.35|5462.35|5462|5462|0
1631697730000|2021-09-15 09:22:10|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|5461.88|0
1631697780000|2021-09-15 09:23:00|5462.5|5462.5|5462.86|5462.86|5462.86|5462.86|5462.5|5462.5|0
1631697790000|2021-09-15 09:23:10|5462.5|5462.5|5462.5|5462.5|5462.5|5462.5|5462.5|5462.5|0
1631697900000|2021-09-15 09:25:00|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|0
1631697910000|2021-09-15 09:25:10|5462.5|5462.5|5462.5|5462.5|5462.5|5462.5|5462.5|5462.5|0
1631697970000|2021-09-15 09:26:10|5462.85|5462.85|5462.85|5462.85|5462.97|5462.97|5462.85|5462.85|0
1631697980000|2021-09-15 09:26:20|5462.74|5462.74|5462.4|5462.4|5462.74|5462.74|5462.4|5462.4|0
1631698010000|2021-09-15 09:26:50|5462.74|5462.74|5462.74|5462.74|5462.74|5462.74|5462.74|5462.74|0
1631698020000|2021-09-15 09:27:00|5463.09|5463.09|5463.33|5463.33|5463.33|5463.33|5463.09|5463.09|0
1631698030000|2021-09-15 09:27:10|5463.57|5463.57|5463.92|5463.92|5464.28|5464.28|5463.57|5463.57|0
1631698110000|2021-09-15 09:28:30|5464.28|5464.28|5464.28|5464.28|5464.28|5464.28|5464.28|5464.28|0
1631698130000|2021-09-15 09:28:50|5464.62|5464.62|5465.26|5465.26|5465.26|5465.26|5464.62|5464.62|0
1631698140000|2021-09-15 09:29:00|5466.56|5466.56|5466.56|5466.56|5466.56|5466.56|5466.56|5466.56|0
1631698150000|2021-09-15 09:29:10|5465.49|5465.49|5465.14|5465.14|5465.49|5465.49|5465.14|5465.14|0
1631698160000|2021-09-15 09:29:20|5465.49|5465.49|5466.2|5466.2|5466.2|5466.2|5465.49|5465.49|0
1631698170000|2021-09-15 09:29:30|5465.14|5465.14|5465.48|5465.48|5465.48|5465.48|5465.14|5465.14|0
1631698180000|2021-09-15 09:29:40|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|0
1631698250000|2021-09-15 09:30:50|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|0
1631698270000|2021-09-15 09:31:10|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|0
1631698280000|2021-09-15 09:31:20|5465.83|5465.83|5465.95|5465.95|5465.95|5465.95|5465.83|5465.83|0
1631698290000|2021-09-15 09:31:30|5465.83|5465.83|5466.19|5466.19|5466.19|5466.19|5465.48|5465.48|0
1631698300000|2021-09-15 09:31:40|5466.47|5466.47|5466.19|5466.19|5466.47|5466.47|5466.19|5466.19|0
1631698320000|2021-09-15 09:32:00|5465.85|5465.85|5465.49|5465.49|5465.85|5465.85|5465.49|5465.49|0
1631698380000|2021-09-15 09:33:00|5465.14|5465.14|5464.78|5464.78|5465.14|5465.14|5464.78|5464.78|0
1631698410000|2021-09-15 09:33:30|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|0
1631698450000|2021-09-15 09:34:10|5465.49|5465.49|5465.49|5465.49|5465.49|5465.49|5465.14|5465.14|0
1631698530000|2021-09-15 09:35:30|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|5464.78|0
1631698540000|2021-09-15 09:35:40|5464.5|5464.5|5464.22|5464.22|5464.5|5464.5|5464.22|5464.22|0
1631698550000|2021-09-15 09:35:50|5464.1|5464.1|5464.1|5464.1|5464.1|5464.1|5464.1|5464.1|0
1631698590000|2021-09-15 09:36:30|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|5464.38|0
1631698640000|2021-09-15 09:37:20|5464.03|5464.03|5463.67|5463.67|5464.03|5464.03|5463.67|5463.67|0
1631698650000|2021-09-15 09:37:30|5463.44|5463.44|5463.44|5463.44|5463.44|5463.44|5463.44|5463.44|0
1631698700000|2021-09-15 09:38:20|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|5463.08|0
1631698800000|2021-09-15 09:40:00|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|5464.15|0
1631698870000|2021-09-15 09:41:10|5464.5|5464.5|5464.5|5464.5|5464.5|5464.5|5464.5|5464.5|0
1631698890000|2021-09-15 09:41:30|5464.22|5464.22|5464.22|5464.22|5464.22|5464.22|5464.22|5464.22|0
1631698900000|2021-09-15 09:41:40|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|0
1631698950000|2021-09-15 09:42:30|5464.34|5464.34|5464.34|5464.34|5464.34|5464.34|5464.34|5464.34|0
1631698960000|2021-09-15 09:42:40|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|5464.7|0
1631698970000|2021-09-15 09:42:50|5465.41|5465.41|5465.06|5465.06|5465.41|5465.41|5465.06|5465.06|0
1631698980000|2021-09-15 09:43:00|5465.41|5465.41|5463.62|5463.62|5465.75|5465.75|5463.62|5463.62|0
1631698990000|2021-09-15 09:43:10|5463.98|5463.98|5463.98|5463.98|5463.98|5463.98|5463.98|5463.98|0
1631699100000|2021-09-15 09:45:00|5463.62|5463.62|5463.98|5463.98|5463.98|5463.98|5463.62|5463.62|0
1631699110000|2021-09-15 09:45:10|5464.69|5464.69|5463.98|5463.98|5464.69|5464.69|5463.98|5463.98|0
1631699120000|2021-09-15 09:45:20|5464.32|5464.32|5464.35|5464.35|5464.69|5464.69|5463.98|5463.98|0
1631699130000|2021-09-15 09:45:30|5463.64|5463.64|5463.64|5463.64|5463.64|5463.64|5463.64|5463.64|0
1631699170000|2021-09-15 09:46:10|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|0
1631699200000|2021-09-15 09:46:40|5463.4|5463.4|5463.52|5463.52|5463.52|5463.52|5463.4|5463.4|0
1631699390000|2021-09-15 09:49:50|5463.28|5463.28|5462.92|5462.92|5463.28|5463.28|5462.92|5462.92|0
1631699400000|2021-09-15 09:50:00|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|5463.28|0
1631699430000|2021-09-15 09:50:30|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|5462.94|0
1631699440000|2021-09-15 09:50:40|5462.58|5462.58|5462.58|5462.58|5462.58|5462.58|5462.58|5462.58|0
1631699500000|2021-09-15 09:51:40|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|5462.46|0
1631699520000|2021-09-15 09:52:00|5462.82|5462.82|5463.17|5463.17|5463.17|5463.17|5462.82|5462.82|0
1631699550000|2021-09-15 09:52:30|5462.94|5462.94|5463.17|5463.17|5463.17|5463.17|5462.94|5462.94|0
1631699570000|2021-09-15 09:52:50|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|5463.53|0
1631699640000|2021-09-15 09:54:00|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|5463.88|0
1631699660000|2021-09-15 09:54:20|5464|5464|5464|5464|5464|5464|5464|5464|0
1631699700000|2021-09-15 09:55:00|5464.36|5464.36|5464.71|5464.71|5464.71|5464.71|5464.36|5464.36|0
1631699710000|2021-09-15 09:55:10|5465.78|5465.78|5466.47|5466.47|5466.47|5466.47|5465.78|5465.78|0
1631699720000|2021-09-15 09:55:20|5466.13|5466.13|5465.07|5465.07|5466.13|5466.13|5465.07|5465.07|0
1631699790000|2021-09-15 09:56:30|5465.78|5465.78|5466.13|5466.13|5466.13|5466.13|5465.78|5465.78|0
1631699800000|2021-09-15 09:56:40|5467.2|5467.2|5467.2|5467.2|5467.2|5467.2|5467.2|5467.2|0
1631699820000|2021-09-15 09:57:00|5467.54|5467.54|5468.25|5468.25|5468.25|5468.25|5467.54|5467.54|0
1631699940000|2021-09-15 09:59:00|5467.89|5467.89|5468.25|5468.25|5468.25|5468.25|5467.89|5467.89|0
1631699960000|2021-09-15 09:59:20|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|5467.89|0
1631699980000|2021-09-15 09:59:40|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|5467.54|0
1631700000000|2021-09-15 10:00:00|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|5466.83|0
1631700080000|2021-09-15 10:01:20|5465.76|5465.76|5465.76|5465.76|5465.76|5465.76|5465.76|5465.76|0
1631700090000|2021-09-15 10:01:30|5465.41|5465.41|5465.76|5465.76|5465.76|5465.76|5465.41|5465.41|0
1631700110000|2021-09-15 10:01:50|5465.65|5465.65|5465.18|5465.18|5465.65|5465.65|5465.18|5465.18|0
1631700130000|2021-09-15 10:02:10|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|5464.82|0
1631700140000|2021-09-15 10:02:20|5464.94|5464.94|5464.94|5464.94|5464.94|5464.94|5464.94|5464.94|0
1631700160000|2021-09-15 10:02:40|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|5464.6|0
1631700180000|2021-09-15 10:03:00|5464.32|5464.32|5464.32|5464.32|5464.32|5464.32|5464.32|5464.32|0
1631700190000|2021-09-15 10:03:10|5464.08|5464.08|5461.68|5461.68|5464.08|5464.08|5461.68|5461.68|0
1631700200000|2021-09-15 10:03:20|5461.96|5461.96|5461.48|5461.48|5461.96|5461.96|5461.48|5461.48|0
1631700240000|2021-09-15 10:04:00|5461.84|5461.84|5461.84|5461.84|5461.84|5461.84|5461.84|5461.84|0
1631700300000|2021-09-15 10:05:00|5461.13|5461.13|5460.85|5460.85|5461.13|5461.13|5460.49|5460.49|0
1631700320000|2021-09-15 10:05:20|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1631700350000|2021-09-15 10:05:50|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|5461.56|0
1631700390000|2021-09-15 10:06:30|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|5461.2|0
1631700430000|2021-09-15 10:07:10|5460.85|5460.85|5459.78|5459.78|5460.85|5460.85|5459.78|5459.78|0
1631700450000|2021-09-15 10:07:30|5460.85|5460.85|5461.19|5461.19|5461.19|5461.19|5460.85|5460.85|0
1631700490000|2021-09-15 10:08:10|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1631700500000|2021-09-15 10:08:20|5460.48|5460.48|5461.19|5461.19|5461.19|5461.19|5460.48|5460.48|0
1631700540000|2021-09-15 10:09:00|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|5461.54|0
1631700560000|2021-09-15 10:09:20|5461.66|5461.66|5461.9|5461.9|5461.9|5461.9|5461.66|5461.66|0
1631700610000|2021-09-15 10:10:10|5462.37|5462.37|5462.02|5462.02|5462.37|5462.37|5462.02|5462.02|0
1631700620000|2021-09-15 10:10:20|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|5461.78|0
1631700640000|2021-09-15 10:10:40|5461.43|5461.43|5461.43|5461.43|5461.43|5461.43|5461.43|5461.43|0
1631700670000|2021-09-15 10:11:10|5461.19|5461.19|5460.21|5460.21|5461.19|5461.19|5460.21|5460.21|0
1631700730000|2021-09-15 10:12:10|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|0
1631700740000|2021-09-15 10:12:20|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|5459.74|0
1631700780000|2021-09-15 10:13:00|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|5459.86|0
1631700850000|2021-09-15 10:14:10|5459.5|5459.5|5459.5|5459.5|5459.5|5459.5|5459.5|5459.5|0
1631700880000|2021-09-15 10:14:40|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|5459.15|0
1631700890000|2021-09-15 10:14:50|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|0
1631700900000|2021-09-15 10:15:00|5460.09|5460.09|5460.09|5460.09|5460.09|5460.09|5460.09|5460.09|0
1631700910000|2021-09-15 10:15:10|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|5460.45|0
1631700920000|2021-09-15 10:15:20|5460.69|5460.69|5461.04|5461.04|5461.04|5461.04|5460.69|5460.69|0
1631700930000|2021-09-15 10:15:30|5461.32|5461.32|5461.56|5461.56|5461.56|5461.56|5461.32|5461.32|0
1631700940000|2021-09-15 10:15:40|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|5461.8|0
1631700960000|2021-09-15 10:16:00|5462.16|5462.16|5462.51|5462.51|5462.51|5462.51|5462.16|5462.16|0
1631700970000|2021-09-15 10:16:10|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|5462.87|0
1631701030000|2021-09-15 10:17:10|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1631701040000|2021-09-15 10:17:20|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1631701070000|2021-09-15 10:17:50|5461.92|5461.92|5461.92|5461.92|5461.92|5461.92|5461.92|5461.92|0
1631701080000|2021-09-15 10:18:00|5461.68|5461.68|5461.32|5461.32|5461.68|5461.68|5461.32|5461.32|0
1631701090000|2021-09-15 10:18:10|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|5460.97|0
1631701160000|2021-09-15 10:19:20|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|5461.32|0
1631701200000|2021-09-15 10:20:00|5460.98|5460.98|5460.98|5460.98|5460.98|5460.98|5460.98|5460.98|0
1631701240000|2021-09-15 10:20:40|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|0
1631701250000|2021-09-15 10:20:50|5461.22|5461.22|5461.57|5461.57|5461.57|5461.57|5461.22|5461.22|0
1631701310000|2021-09-15 10:21:50|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|0
1631701320000|2021-09-15 10:22:00|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1631701330000|2021-09-15 10:22:10|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|5462.4|0
1631701350000|2021-09-15 10:22:30|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|5462.05|0
1631701360000|2021-09-15 10:22:40|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|5461.69|0
1631701380000|2021-09-15 10:23:00|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|0
1631701410000|2021-09-15 10:23:30|5462.27|5462.27|5462.63|5462.63|5462.63|5462.63|5462.27|5462.27|0
1631701420000|2021-09-15 10:23:40|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|5462.51|0
1631701440000|2021-09-15 10:24:00|5462.85|5462.85|5462.85|5462.85|5462.85|5462.85|5462.85|5462.85|0
1631701510000|2021-09-15 10:25:10|5463.21|5463.21|5462.85|5462.85|5463.21|5463.21|5462.85|5462.85|0
1631701550000|2021-09-15 10:25:50|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|5463.21|0
1631701640000|2021-09-15 10:27:20|5462.14|5462.14|5462.14|5462.14|5462.14|5462.14|5462.14|5462.14|0
1631701690000|2021-09-15 10:28:10|5461.79|5461.79|5461.79|5461.79|5461.79|5461.79|5461.79|5461.79|0
1631701710000|2021-09-15 10:28:30|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|5462.02|0
1631701750000|2021-09-15 10:29:10|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|5460.96|0
1631701770000|2021-09-15 10:29:30|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|5460.84|0
1631701780000|2021-09-15 10:29:40|5460.72|5460.72|5460.72|5460.72|5460.72|5460.72|5460.72|5460.72|0
1631701790000|2021-09-15 10:29:50|5460.96|5460.96|5460.84|5460.84|5460.96|5460.96|5460.84|5460.84|0
1631701800000|2021-09-15 10:30:00|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|5460.49|0
1631701830000|2021-09-15 10:30:30|5460.37|5460.37|5460.01|5460.01|5460.37|5460.37|5460.01|5460.01|0
1631701880000|2021-09-15 10:31:20|5459.3|5459.3|5458.95|5458.95|5459.3|5459.3|5458.95|5458.95|0
1631701890000|2021-09-15 10:31:30|5458|5458|5458|5458|5458|5458|5458|5458|0
1631701900000|2021-09-15 10:31:40|5457.65|5457.65|5457.29|5457.29|5457.65|5457.65|5457.29|5457.29|0
1631701960000|2021-09-15 10:32:40|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1631701970000|2021-09-15 10:32:50|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|5456.6|0
1631701990000|2021-09-15 10:33:10|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1631702000000|2021-09-15 10:33:20|5455.53|5455.53|5455.53|5455.53|5455.53|5455.53|5455.17|5455.17|0
1631702010000|2021-09-15 10:33:30|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|5455.89|0
1631702020000|2021-09-15 10:33:40|5455.53|5455.53|5454.58|5454.58|5455.53|5455.53|5454.58|5454.58|0
1631702090000|2021-09-15 10:34:50|5454.23|5454.23|5454.23|5454.23|5454.23|5454.23|5454.23|5454.23|0
1631702100000|2021-09-15 10:35:00|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|5453.52|0
1631702120000|2021-09-15 10:35:20|5453.16|5453.16|5453.87|5453.87|5453.87|5453.87|5453.16|5453.16|0
1631702130000|2021-09-15 10:35:30|5454.57|5454.57|5454.81|5454.81|5455.16|5455.16|5454.57|5454.57|0
1631702160000|2021-09-15 10:36:00|5454.69|5454.69|5454.33|5454.33|5455.04|5455.04|5454.33|5454.33|0
1631702210000|2021-09-15 10:36:50|5453.98|5453.98|5454.33|5454.33|5454.33|5454.33|5453.98|5453.98|0
1631702220000|2021-09-15 10:37:00|5454.69|5454.69|5454.33|5454.33|5454.69|5454.69|5454.33|5454.33|0
1631702260000|2021-09-15 10:37:40|5453.62|5453.62|5453.98|5453.98|5453.98|5453.98|5453.62|5453.62|0
1631702310000|2021-09-15 10:38:30|5453.86|5453.86|5453.98|5453.98|5453.98|5453.98|5453.86|5453.86|0
1631702330000|2021-09-15 10:38:50|5453.63|5453.63|5453.46|5453.46|5453.86|5453.86|5453.46|5453.46|0
1631702340000|2021-09-15 10:39:00|5453.23|5453.23|5452.88|5452.88|5453.23|5453.23|5452.88|5452.88|0
1631702360000|2021-09-15 10:39:20|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1631702380000|2021-09-15 10:39:40|5453.94|5453.94|5454.15|5454.15|5454.5|5454.5|5453.94|5453.94|0
1631702410000|2021-09-15 10:40:10|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|5454.26|0
1631702420000|2021-09-15 10:40:20|5454.38|5454.38|5454.74|5454.74|5454.74|5454.74|5454.38|5454.38|0
1631702440000|2021-09-15 10:40:40|5454.98|5454.98|5455.33|5455.33|5455.33|5455.33|5454.98|5454.98|0
1631702470000|2021-09-15 10:41:10|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|5454.98|0
1631702480000|2021-09-15 10:41:20|5454.62|5454.62|5454.9|5454.9|5454.9|5454.9|5454.62|5454.62|0
1631702520000|2021-09-15 10:42:00|5456.12|5456.12|5456.93|5456.93|5456.93|5456.93|5456.12|5456.12|0
1631702570000|2021-09-15 10:42:50|5457.28|5457.28|5457.64|5457.64|5457.64|5457.64|5457.28|5457.28|0
1631702580000|2021-09-15 10:43:00|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|0
1631702600000|2021-09-15 10:43:20|5458.35|5458.35|5458.7|5458.7|5458.7|5458.7|5458.35|5458.35|0
1631702620000|2021-09-15 10:43:40|5458.97|5458.97|5459.21|5459.21|5459.56|5459.56|5458.97|5458.97|0
1631702630000|2021-09-15 10:43:50|5458.5|5458.5|5458.5|5458.5|5458.5|5458.5|5458.5|5458.5|0
1631702660000|2021-09-15 10:44:20|5459.21|5459.21|5459.56|5459.56|5459.56|5459.56|5459.21|5459.21|0
1631702690000|2021-09-15 10:44:50|5461.11|5461.11|5461.46|5461.46|5461.46|5461.46|5461.11|5461.11|0
1631702700000|2021-09-15 10:45:00|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|5461.18|0
1631702710000|2021-09-15 10:45:10|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1631702850000|2021-09-15 10:47:30|5460.94|5460.94|5461.06|5461.06|5461.06|5461.06|5460.94|5460.94|0
1631702910000|2021-09-15 10:48:30|5461.77|5461.77|5461.77|5461.77|5461.77|5461.77|5461.77|5461.77|0
1631702940000|2021-09-15 10:49:00|5463.55|5463.55|5463.55|5463.55|5463.55|5463.55|5463.55|5463.55|0
1631702950000|2021-09-15 10:49:10|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|5463.43|0
1631703000000|2021-09-15 10:50:00|5463.78|5463.78|5463.78|5463.78|5463.78|5463.78|5463.78|5463.78|0
1631703030000|2021-09-15 10:50:30|5463.07|5463.07|5462.36|5462.36|5463.07|5463.07|5462.36|5462.36|0
1631703100000|2021-09-15 10:51:40|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|5462.48|0
1631703300000|2021-09-15 10:55:00|5462.84|5462.84|5462.84|5462.84|5462.84|5462.84|5462.84|5462.84|0
1631703360000|2021-09-15 10:56:00|5461.77|5461.77|5461.77|5461.77|5461.77|5461.77|5461.77|5461.77|0
1631703400000|2021-09-15 10:56:40|5461.53|5461.53|5461.53|5461.53|5461.53|5461.53|5461.53|5461.53|0
1631703450000|2021-09-15 10:57:30|5461.19|5461.19|5460.48|5460.48|5461.19|5461.19|5460.48|5460.48|0
1631703460000|2021-09-15 10:57:40|5460.24|5460.24|5460.36|5460.36|5460.36|5460.36|5460.24|5460.24|0
1631703470000|2021-09-15 10:57:50|5458.94|5458.94|5458.19|5458.19|5458.94|5458.94|5458.19|5458.19|0
1631703490000|2021-09-15 10:58:10|5458.54|5458.54|5458.19|5458.19|5458.54|5458.54|5458.19|5458.19|0
1631703600000|2021-09-15 11:00:00|5458.43|5458.43|5458.71|5458.71|5458.71|5458.71|5458.43|5458.43|0
1631703610000|2021-09-15 11:00:10|5459.06|5459.06|5459.77|5459.77|5459.77|5459.77|5459.06|5459.06|0
1631703630000|2021-09-15 11:00:30|5459.89|5459.89|5460.24|5460.24|5460.24|5460.24|5459.89|5459.89|0
1631703650000|2021-09-15 11:00:50|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|0
1631703670000|2021-09-15 11:01:10|5460.24|5460.24|5460.24|5460.24|5460.24|5460.24|5460.24|5460.24|0
1631703730000|2021-09-15 11:02:10|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|5460.6|0
1631703780000|2021-09-15 11:03:00|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|5459.89|0
1631703810000|2021-09-15 11:03:30|5459.18|5459.18|5459.18|5459.18|5459.18|5459.18|5459.18|5459.18|0
1631703820000|2021-09-15 11:03:40|5459.3|5459.3|5459.54|5459.54|5459.54|5459.54|5459.3|5459.3|0
1631703860000|2021-09-15 11:04:20|5459.3|5459.3|5459.41|5459.41|5459.41|5459.41|5459.06|5459.06|0
1631703900000|2021-09-15 11:05:00|5459.06|5459.06|5458.82|5458.82|5459.06|5459.06|5458.82|5458.82|0
1631703910000|2021-09-15 11:05:10|5458.14|5458.14|5456.01|5456.01|5458.14|5458.14|5456.01|5456.01|0
1631703920000|2021-09-15 11:05:20|5455.66|5455.66|5456.01|5456.01|5456.01|5456.01|5455.66|5455.66|0
1631703940000|2021-09-15 11:05:40|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|0
1631704030000|2021-09-15 11:07:10|5455.42|5455.42|5455.18|5455.18|5455.42|5455.42|5455.18|5455.18|0
1631704040000|2021-09-15 11:07:20|5454.47|5454.47|5454.47|5454.47|5454.47|5454.47|5454.47|5454.47|0
1631704050000|2021-09-15 11:07:30|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|0
1631704080000|2021-09-15 11:08:00|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1631704090000|2021-09-15 11:08:10|5454.66|5454.66|5454.31|5454.31|5454.66|5454.66|5454.31|5454.31|0
1631704110000|2021-09-15 11:08:30|5454.66|5454.66|5455|5455|5455.95|5455.95|5454.66|5454.66|0
1631704140000|2021-09-15 11:09:00|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|0
1631704150000|2021-09-15 11:09:10|5455.64|5455.64|5455.99|5455.99|5455.99|5455.99|5455.64|5455.64|0
1631704170000|2021-09-15 11:09:30|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|0
1631704220000|2021-09-15 11:10:20|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|0
1631704240000|2021-09-15 11:10:40|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|0
1631704280000|2021-09-15 11:11:20|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|5456.57|0
1631704310000|2021-09-15 11:11:50|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|5456.22|0
1631704320000|2021-09-15 11:12:00|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|5457.28|0
1631704360000|2021-09-15 11:12:40|5457.62|5457.62|5457.62|5457.62|5457.62|5457.62|5457.62|5457.62|0
1631704370000|2021-09-15 11:12:50|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|5457.98|0
1631704410000|2021-09-15 11:13:30|5456.91|5456.91|5456.56|5456.56|5456.91|5456.91|5456.56|5456.56|0
1631704420000|2021-09-15 11:13:40|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|5455.49|0
1631704430000|2021-09-15 11:13:50|5454.78|5454.78|5454.78|5454.78|5454.78|5454.78|5454.78|5454.78|0
1631704440000|2021-09-15 11:14:00|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|5454.43|0
1631704450000|2021-09-15 11:14:10|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|5454.19|0
1631704500000|2021-09-15 11:15:00|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|0
1631704510000|2021-09-15 11:15:10|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|5455.26|0
1631704540000|2021-09-15 11:15:40|5454.19|5454.19|5454.54|5454.54|5454.54|5454.54|5454.19|5454.19|0
1631704580000|2021-09-15 11:16:20|5454.78|5454.78|5454.78|5454.78|5454.78|5454.78|5454.78|5454.78|0
1631704590000|2021-09-15 11:16:30|5455.14|5455.14|5455.49|5455.49|5455.49|5455.49|5455.14|5455.14|0
1631704600000|2021-09-15 11:16:40|5455.15|5455.15|5454.44|5454.44|5455.15|5455.15|5454.44|5454.44|0
1631704630000|2021-09-15 11:17:10|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|5454.09|0
1631704690000|2021-09-15 11:18:10|5453.85|5453.85|5453.14|5453.14|5453.85|5453.85|5453.14|5453.14|0
1631704700000|2021-09-15 11:18:20|5452.78|5452.78|5454.56|5454.56|5454.56|5454.56|5452.78|5452.78|0
1631704710000|2021-09-15 11:18:30|5454.2|5454.2|5454.91|5454.91|5454.91|5454.91|5454.2|5454.2|0
1631704720000|2021-09-15 11:18:40|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|0
1631704740000|2021-09-15 11:19:00|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|0
1631704780000|2021-09-15 11:19:40|5455.39|5455.39|5455.86|5455.86|5455.86|5455.86|5455.39|5455.39|0
1631704790000|2021-09-15 11:19:50|5455.98|5455.98|5455.62|5455.62|5455.98|5455.98|5455.62|5455.62|0
1631704800000|2021-09-15 11:20:00|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|0
1631704820000|2021-09-15 11:20:20|5455.15|5455.15|5455.39|5455.39|5455.39|5455.39|5455.03|5455.03|0
1631704840000|2021-09-15 11:20:40|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|5455.74|0
1631704890000|2021-09-15 11:21:30|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|5455.39|0
1631704940000|2021-09-15 11:22:20|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|0
1631704950000|2021-09-15 11:22:30|5454.93|5454.93|5454.93|5454.93|5454.93|5454.93|5454.93|5454.93|0
1631704980000|2021-09-15 11:23:00|5455.28|5455.28|5455.27|5455.27|5455.63|5455.63|5455.27|5455.27|0
1631705020000|2021-09-15 11:23:40|5455.51|5455.51|5455.27|5455.27|5455.51|5455.51|5455.27|5455.27|0
1631705030000|2021-09-15 11:23:50|5455.63|5455.63|5455.63|5455.63|5455.63|5455.63|5455.63|5455.63|0
1631705040000|2021-09-15 11:24:00|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|5455.27|0
1631705080000|2021-09-15 11:24:40|5455.15|5455.15|5455.51|5455.51|5455.51|5455.51|5455.15|5455.15|0
1631705090000|2021-09-15 11:24:50|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|5455.15|0
1631705100000|2021-09-15 11:25:00|5454.8|5454.8|5456.74|5456.74|5456.74|5456.74|5454.8|5454.8|0
1631705150000|2021-09-15 11:25:50|5456.98|5456.98|5457.33|5457.33|5457.33|5457.33|5456.98|5456.98|0
1631705160000|2021-09-15 11:26:00|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|5457.45|0
1631705200000|2021-09-15 11:26:40|5458.51|5458.51|5458.4|5458.4|5458.51|5458.51|5458.4|5458.4|0
1631705220000|2021-09-15 11:27:00|5459.08|5459.08|5459.08|5459.08|5459.43|5459.43|5459.08|5459.08|0
1631705230000|2021-09-15 11:27:10|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|5459.43|0
1631705280000|2021-09-15 11:28:00|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|5458.72|0
1631705310000|2021-09-15 11:28:30|5458.61|5458.61|5458.25|5458.25|5458.61|5458.61|5458.25|5458.25|0
1631705320000|2021-09-15 11:28:40|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|0
1631705340000|2021-09-15 11:29:00|5458.84|5458.84|5458.13|5458.13|5458.84|5458.84|5458.13|5458.13|0
1631705350000|2021-09-15 11:29:10|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|5458.49|0
1631705380000|2021-09-15 11:29:40|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|0
1631705410000|2021-09-15 11:30:10|5457.42|5457.42|5457.07|5457.07|5457.42|5457.42|5457.07|5457.07|0
1631705460000|2021-09-15 11:31:00|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|5458.13|0
1631705480000|2021-09-15 11:31:20|5457.42|5457.42|5457.07|5457.07|5457.42|5457.42|5457.07|5457.07|0
1631705520000|2021-09-15 11:32:00|5456.36|5456.36|5457.78|5457.78|5457.78|5457.78|5456.36|5456.36|0
1631705530000|2021-09-15 11:32:10|5456.71|5456.71|5456.36|5456.36|5456.71|5456.71|5456.36|5456.36|0
1631705580000|2021-09-15 11:33:00|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|0
1631705620000|2021-09-15 11:33:40|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|5455.66|0
1631705650000|2021-09-15 11:34:10|5455.31|5455.31|5454.95|5454.95|5455.31|5455.31|5454.95|5454.95|0
1631705680000|2021-09-15 11:34:40|5454.24|5454.24|5453.53|5453.53|5454.24|5454.24|5453.53|5453.53|0
1631705700000|2021-09-15 11:35:00|5453.18|5453.18|5457.08|5457.08|5457.08|5457.08|5453.18|5453.18|0
1631705710000|2021-09-15 11:35:10|5457.44|5457.44|5458.15|5458.15|5458.15|5458.15|5456.37|5456.37|0
1631705730000|2021-09-15 11:35:30|5457.44|5457.44|5457.79|5457.79|5457.79|5457.79|5457.44|5457.44|0
1631705760000|2021-09-15 11:36:00|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1631705810000|2021-09-15 11:36:50|5457.09|5457.09|5456.97|5456.97|5457.09|5457.09|5456.97|5456.97|0
1631705820000|2021-09-15 11:37:00|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|0
1631705840000|2021-09-15 11:37:20|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|5456.97|0
1631705850000|2021-09-15 11:37:30|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|0
1631705880000|2021-09-15 11:38:00|5456.38|5456.38|5455.55|5455.55|5456.38|5456.38|5455.55|5455.55|0
1631705910000|2021-09-15 11:38:30|5454.13|5454.13|5453.18|5453.18|5454.13|5454.13|5453.18|5453.18|0
1631705930000|2021-09-15 11:38:50|5453.54|5453.54|5453.3|5453.3|5453.54|5453.54|5453.3|5453.3|0
1631705940000|2021-09-15 11:39:00|5454.01|5454.01|5455.31|5455.31|5455.67|5455.67|5454.01|5454.01|0
1631705960000|2021-09-15 11:39:20|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|5455.67|0
1631706000000|2021-09-15 11:40:00|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1631706010000|2021-09-15 11:40:10|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|5454.62|0
1631706030000|2021-09-15 11:40:30|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|0
1631706040000|2021-09-15 11:40:40|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1631706050000|2021-09-15 11:40:50|5455.68|5455.68|5456.75|5456.75|5456.75|5456.75|5455.68|5455.68|0
1631706060000|2021-09-15 11:41:00|5456.39|5456.39|5456.75|5456.75|5456.75|5456.75|5456.39|5456.39|0
1631706070000|2021-09-15 11:41:10|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|5456.39|0
1631706090000|2021-09-15 11:41:30|5456.04|5456.04|5456.38|5456.38|5456.38|5456.38|5456.04|5456.04|0
1631706120000|2021-09-15 11:42:00|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|5456.61|0
1631706140000|2021-09-15 11:42:20|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1631706180000|2021-09-15 11:43:00|5456.5|5456.5|5456.16|5456.16|5456.5|5456.5|5456.16|5456.16|0
1631706200000|2021-09-15 11:43:20|5456.04|5456.04|5456.28|5456.28|5456.28|5456.28|5456.04|5456.04|0
1631706250000|2021-09-15 11:44:10|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|0
1631706270000|2021-09-15 11:44:30|5456.28|5456.28|5456.63|5456.63|5456.63|5456.63|5456.28|5456.28|0
1631706280000|2021-09-15 11:44:40|5456.99|5456.99|5456.63|5456.63|5456.99|5456.99|5456.63|5456.63|0
1631706290000|2021-09-15 11:44:50|5456.97|5456.97|5457.21|5457.21|5457.21|5457.21|5456.97|5456.97|0
1631706300000|2021-09-15 11:45:00|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1631706340000|2021-09-15 11:45:40|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|0
1631706350000|2021-09-15 11:45:50|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|5457.57|0
1631706450000|2021-09-15 11:47:30|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|5457.21|0
1631706460000|2021-09-15 11:47:40|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|5456.85|0
1631706500000|2021-09-15 11:48:20|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|5456.14|0
1631706540000|2021-09-15 11:49:00|5455.67|5455.67|5455.43|5455.43|5455.67|5455.67|5455.43|5455.43|0
1631706600000|2021-09-15 11:50:00|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|5455.09|0
1631706620000|2021-09-15 11:50:20|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|5454.81|0
1631706630000|2021-09-15 11:50:30|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|5455.16|0
1631706700000|2021-09-15 11:51:40|5454.45|5454.45|5455.16|5455.16|5455.16|5455.16|5454.45|5454.45|0
1631706710000|2021-09-15 11:51:50|5454.81|5454.81|5455.16|5455.16|5455.16|5455.16|5454.81|5454.81|0
1631706740000|2021-09-15 11:52:20|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|5454.82|0
1631706820000|2021-09-15 11:53:40|5455.18|5455.18|5455.89|5455.89|5455.89|5455.89|5455.18|5455.18|0
1631706830000|2021-09-15 11:53:50|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|5456.24|0
1631706840000|2021-09-15 11:54:00|5456.6|5456.6|5456.24|5456.24|5456.6|5456.6|5456.24|5456.24|0
1631706850000|2021-09-15 11:54:10|5456.36|5456.36|5456.48|5456.48|5456.59|5456.59|5456.36|5456.36|0
1631706870000|2021-09-15 11:54:30|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|5456.83|0
1631706920000|2021-09-15 11:55:20|5456.48|5456.48|5454.58|5454.58|5456.48|5456.48|5454.58|5454.58|0
1631706930000|2021-09-15 11:55:30|5454.23|5454.23|5454.64|5454.64|5454.64|5454.64|5454.23|5454.23|0
1631706990000|2021-09-15 11:56:30|5453.93|5453.93|5454.64|5454.64|5454.64|5454.64|5453.93|5453.93|0
1631707060000|2021-09-15 11:57:40|5455|5455|5455|5455|5455|5455|5455|5455|0
1631707090000|2021-09-15 11:58:10|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|0
1631707170000|2021-09-15 11:59:30|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|5454.41|0
1631707190000|2021-09-15 11:59:50|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1631707200000|2021-09-15 12:00:00|5455|5455|5454.65|5454.65|5455|5455|5454.65|5454.65|0
1631707320000|2021-09-15 12:02:00|5454.29|5454.29|5454.65|5454.65|5454.65|5454.65|5454.29|5454.29|0
1631707340000|2021-09-15 12:02:20|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|5454.29|0
1631707360000|2021-09-15 12:02:40|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1631707380000|2021-09-15 12:03:00|5454.31|5454.31|5453.95|5453.95|5454.31|5454.31|5453.95|5453.95|0
1631707390000|2021-09-15 12:03:10|5454.31|5454.31|5454.66|5454.66|5454.66|5454.66|5454.31|5454.31|0
1631707400000|2021-09-15 12:03:20|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|5454.31|0
1631707410000|2021-09-15 12:03:30|5453.97|5453.97|5453.97|5453.97|5453.97|5453.97|5453.97|5453.97|0
1631707430000|2021-09-15 12:03:50|5453.61|5453.61|5453.97|5453.97|5453.97|5453.97|5453.61|5453.61|0
1631707440000|2021-09-15 12:04:00|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|5453.61|0
1631707450000|2021-09-15 12:04:10|5453.95|5453.95|5453.6|5453.6|5453.95|5453.95|5453.6|5453.6|0
1631707460000|2021-09-15 12:04:20|5453.95|5453.95|5454.42|5454.42|5454.42|5454.42|5453.95|5453.95|0
1631707510000|2021-09-15 12:05:10|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|0
1631707560000|2021-09-15 12:06:00|5453.83|5453.83|5453.59|5453.59|5453.83|5453.83|5453.59|5453.59|0
1631707590000|2021-09-15 12:06:30|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|5453.47|0
1631707650000|2021-09-15 12:07:30|5452.76|5452.76|5452.05|5452.05|5452.76|5452.76|5452.05|5452.05|0
1631707670000|2021-09-15 12:07:50|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|5451.77|0
1631707700000|2021-09-15 12:08:20|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|5451.06|0
1631707710000|2021-09-15 12:08:30|5450.35|5450.35|5449.66|5449.66|5450.35|5450.35|5449.66|5449.66|0
1631707720000|2021-09-15 12:08:40|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|5448.95|0
1631707730000|2021-09-15 12:08:50|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|5449.23|0
1631707760000|2021-09-15 12:09:20|5448.89|5448.89|5449.23|5449.23|5449.23|5449.23|5448.89|5448.89|0
1631707780000|2021-09-15 12:09:40|5448.89|5448.89|5449.23|5449.23|5449.23|5449.23|5448.89|5448.89|0
1631707800000|2021-09-15 12:10:00|5448.52|5448.52|5446.75|5446.75|5448.52|5448.52|5446.75|5446.75|0
1631707810000|2021-09-15 12:10:10|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|5446.39|0
1631707840000|2021-09-15 12:10:40|5446.04|5446.04|5446.04|5446.04|5446.04|5446.04|5446.04|5446.04|0
1631707850000|2021-09-15 12:10:50|5446.75|5446.75|5447.1|5447.1|5447.1|5447.1|5446.75|5446.75|0
1631707890000|2021-09-15 12:11:30|5446.82|5446.82|5446.82|5446.82|5446.94|5446.94|5446.82|5446.82|0
1631707900000|2021-09-15 12:11:40|5447.18|5447.18|5447.53|5447.53|5447.53|5447.53|5447.18|5447.18|0
1631707910000|2021-09-15 12:11:50|5447.89|5447.89|5447.89|5447.89|5447.89|5447.89|5447.89|5447.89|0
1631707950000|2021-09-15 12:12:30|5448.12|5448.12|5448.24|5448.24|5448.24|5448.24|5448.12|5448.12|0
1631708000000|2021-09-15 12:13:20|5447.53|5447.53|5446.24|5446.24|5447.53|5447.53|5446.24|5446.24|0
1631708010000|2021-09-15 12:13:30|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|5445.53|0
1631708100000|2021-09-15 12:15:00|5445.88|5445.88|5445.53|5445.53|5445.88|5445.88|5445.53|5445.53|0
1631708170000|2021-09-15 12:16:10|5445.41|5445.41|5445.29|5445.29|5445.41|5445.41|5445.29|5445.29|0
1631708220000|2021-09-15 12:17:00|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|5445.63|0
1631708330000|2021-09-15 12:18:50|5444.92|5444.92|5444.34|5444.34|5444.92|5444.92|5444.34|5444.34|0
1631708390000|2021-09-15 12:19:50|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|5444.58|0
1631708410000|2021-09-15 12:20:10|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1631708430000|2021-09-15 12:20:30|5442.17|5442.17|5441.93|5441.93|5442.17|5442.17|5441.93|5441.93|0
1631708470000|2021-09-15 12:21:10|5441.22|5441.22|5441.57|5441.57|5441.57|5441.57|5441.22|5441.22|0
1631708530000|2021-09-15 12:22:10|5441.22|5441.22|5441.22|5441.22|5441.22|5441.22|5441.22|5441.22|0
1631708550000|2021-09-15 12:22:30|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|5442.21|0
1631708610000|2021-09-15 12:23:30|5441.5|5441.5|5443.99|5443.99|5443.99|5443.99|5441.5|5441.5|0
1631708620000|2021-09-15 12:23:40|5443.87|5443.87|5444.93|5444.93|5444.93|5444.93|5442.8|5442.8|0
1631708630000|2021-09-15 12:23:50|5444.22|5444.22|5444.93|5444.93|5444.93|5444.93|5444.22|5444.22|0
1631708640000|2021-09-15 12:24:00|5444.22|5444.22|5444.93|5444.93|5444.93|5444.93|5444.22|5444.22|0
1631708650000|2021-09-15 12:24:10|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|5444.82|0
1631708680000|2021-09-15 12:24:40|5444.46|5444.46|5444.12|5444.12|5444.46|5444.46|5444.12|5444.12|0
1631708690000|2021-09-15 12:24:50|5443.76|5443.76|5444.25|5444.25|5444.25|5444.25|5443.54|5443.54|0
1631708700000|2021-09-15 12:25:00|5443.54|5443.54|5444.25|5444.25|5444.25|5444.25|5443.42|5443.42|0
1631708710000|2021-09-15 12:25:10|5443.54|5443.54|5444.25|5444.25|5444.25|5444.25|5443.54|5443.54|0
1631708780000|2021-09-15 12:26:20|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|5444.59|0
1631708800000|2021-09-15 12:26:40|5444.95|5444.95|5446.01|5446.01|5446.01|5446.01|5444.95|5444.95|0
1631708830000|2021-09-15 12:27:10|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|5446.25|0
1631708870000|2021-09-15 12:27:50|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|0
1631708890000|2021-09-15 12:28:10|5445.42|5445.42|5445.42|5445.42|5445.42|5445.42|5445.42|5445.42|0
1631708960000|2021-09-15 12:29:20|5445.54|5445.54|5445.66|5445.66|5445.66|5445.66|5445.54|5445.54|0
1631708990000|2021-09-15 12:29:50|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|5445.9|0
1631709000000|2021-09-15 12:30:00|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|5446.13|0
1631709010000|2021-09-15 12:30:10|5446.84|5446.84|5447.91|5447.91|5447.91|5447.91|5446.84|5446.84|0
1631709020000|2021-09-15 12:30:20|5448.97|5448.97|5450.35|5450.35|5450.46|5450.46|5448.97|5448.97|0
1631709030000|2021-09-15 12:30:30|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|5449.64|0
1631709040000|2021-09-15 12:30:40|5449.3|5449.3|5450.01|5450.01|5450.01|5450.01|5449.3|5449.3|0
1631709050000|2021-09-15 12:30:50|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|5449.97|0
1631709070000|2021-09-15 12:31:10|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|0
1631709130000|2021-09-15 12:32:10|5449.23|5449.23|5448.65|5448.65|5449.23|5449.23|5448.65|5448.65|0
1631709180000|2021-09-15 12:33:00|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|5447.23|0
1631709190000|2021-09-15 12:33:10|5448.29|5448.29|5448.29|5448.29|5448.65|5448.65|5448.29|5448.29|0
1631709200000|2021-09-15 12:33:20|5448.57|5448.57|5448.81|5448.81|5448.81|5448.81|5448.57|5448.57|0
1631709240000|2021-09-15 12:34:00|5449.05|5449.05|5449.41|5449.41|5449.41|5449.41|5449.05|5449.05|0
1631709250000|2021-09-15 12:34:10|5449.76|5449.76|5449.76|5449.76|5449.76|5449.76|5449.76|5449.76|0
1631709300000|2021-09-15 12:35:00|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|5450.1|0
1631709350000|2021-09-15 12:35:50|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|5449.39|0
1631709370000|2021-09-15 12:36:10|5449.04|5449.04|5448.8|5448.8|5449.04|5449.04|5448.8|5448.8|0
1631709380000|2021-09-15 12:36:20|5448.46|5448.46|5447.15|5447.15|5448.46|5448.46|5447.15|5447.15|0
1631709410000|2021-09-15 12:36:50|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|5446.8|0
1631709430000|2021-09-15 12:37:10|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|5446.68|0
1631709440000|2021-09-15 12:37:20|5446.92|5446.92|5447.63|5447.63|5447.63|5447.63|5446.92|5446.92|0
1631709460000|2021-09-15 12:37:40|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|5447.51|0
1631709490000|2021-09-15 12:38:10|5447.39|5447.39|5447.04|5447.04|5447.39|5447.39|5447.04|5447.04|0
1631709500000|2021-09-15 12:38:20|5446.69|5446.69|5446.33|5446.33|5446.69|5446.69|5446.33|5446.33|0
1631709540000|2021-09-15 12:39:00|5446.09|5446.09|5446.33|5446.33|5446.33|5446.33|5446.09|5446.09|0
1631709550000|2021-09-15 12:39:10|5446.56|5446.56|5446|5446|5446.68|5446.68|5446|5446|0
1631709670000|2021-09-15 12:41:10|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|5446.35|0
1631709690000|2021-09-15 12:41:30|5446.82|5446.82|5446.82|5446.82|5446.82|5446.82|5446.82|5446.82|0
1631709760000|2021-09-15 12:42:40|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|0
1631709770000|2021-09-15 12:42:50|5446.82|5446.82|5446.82|5446.82|5446.82|5446.82|5446.82|5446.82|0
1631709800000|2021-09-15 12:43:20|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|0
1631709810000|2021-09-15 12:43:30|5447.3|5447.3|5447.3|5447.3|5447.3|5447.3|5447.3|5447.3|0
1631709820000|2021-09-15 12:43:40|5447.06|5447.06|5447.42|5447.42|5447.42|5447.42|5447.06|5447.06|0
1631709860000|2021-09-15 12:44:20|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|5447.18|0
1631709890000|2021-09-15 12:44:50|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|5447.06|0
1631709900000|2021-09-15 12:45:00|5447.4|5447.4|5449.05|5449.05|5449.05|5449.05|5447.4|5447.4|0
1631709950000|2021-09-15 12:45:50|5449.39|5449.39|5449.61|5449.61|5449.73|5449.73|5449.26|5449.26|0
1631709970000|2021-09-15 12:46:10|5450.68|5450.68|5450.68|5450.68|5450.68|5450.68|5450.68|5450.68|0
1631710000000|2021-09-15 12:46:40|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|5450.32|0
1631710010000|2021-09-15 12:46:50|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|5449.61|0
1631710040000|2021-09-15 12:47:20|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1631710060000|2021-09-15 12:47:40|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|5449.38|0
1631710080000|2021-09-15 12:48:00|5449.04|5449.04|5447.97|5447.97|5449.04|5449.04|5447.97|5447.97|0
1631710210000|2021-09-15 12:50:10|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|5448.68|0
1631710220000|2021-09-15 12:50:20|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|5448.33|0
1631710230000|2021-09-15 12:50:30|5448.21|5448.21|5448.28|5448.28|5448.28|5448.28|5448.21|5448.21|0
1631710240000|2021-09-15 12:50:40|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|5447.11|0
1631710330000|2021-09-15 12:52:10|5447.58|5447.58|5447.23|5447.23|5447.7|5447.7|5446.99|5446.99|0
1631710340000|2021-09-15 12:52:20|5447.94|5447.94|5448.63|5448.63|5448.63|5448.63|5447.94|5447.94|0
1631710350000|2021-09-15 12:52:30|5448.99|5448.99|5448.75|5448.75|5448.99|5448.99|5448.75|5448.75|0
1631710370000|2021-09-15 12:52:50|5449.11|5449.11|5448.75|5448.75|5449.11|5449.11|5448.75|5448.75|0
1631710500000|2021-09-15 12:55:00|5448.04|5448.04|5447.69|5447.69|5448.04|5448.04|5447.69|5447.69|0
1631710510000|2021-09-15 12:55:10|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|5447.45|0
1631710520000|2021-09-15 12:55:20|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|5447.33|0
1631710540000|2021-09-15 12:55:40|5446.98|5446.98|5446.69|5446.69|5446.98|5446.98|5446.69|5446.69|0
1631710610000|2021-09-15 12:56:50|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|5447.05|0
1631710620000|2021-09-15 12:57:00|5446.69|5446.69|5446.93|5446.93|5446.93|5446.93|5446.69|5446.69|0
1631710690000|2021-09-15 12:58:10|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|5447.64|0
1631710790000|2021-09-15 12:59:50|5446.58|5446.58|5446.93|5446.93|5446.93|5446.93|5446.58|5446.58|0
1631710800000|2021-09-15 13:00:00|5446.69|5446.69|5446.71|5446.71|5446.71|5446.71|5446.35|5446.35|0
1631710810000|2021-09-15 13:00:10|5447.06|5447.06|5447.42|5447.42|5447.42|5447.42|5447.06|5447.06|0
1631710820000|2021-09-15 13:00:20|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|5447.66|0
1631710830000|2021-09-15 13:00:30|5448.01|5448.01|5448.01|5448.01|5448.01|5448.01|5448.01|5448.01|0
1631710840000|2021-09-15 13:00:40|5448.35|5448.35|5450.25|5450.25|5450.25|5450.25|5448.35|5448.35|0
1631710850000|2021-09-15 13:00:50|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|0
1631710870000|2021-09-15 13:01:10|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|5450.46|0
1631710880000|2021-09-15 13:01:20|5450.81|5450.81|5451.86|5451.86|5451.86|5451.86|5450.81|5450.81|0
1631710890000|2021-09-15 13:01:30|5451.15|5451.15|5451.15|5451.15|5451.15|5451.15|5451.15|5451.15|0
1631710910000|2021-09-15 13:01:50|5451.43|5451.43|5452.85|5452.85|5452.85|5452.85|5451.43|5451.43|0
1631710920000|2021-09-15 13:02:00|5453.56|5453.56|5453.56|5453.56|5453.56|5453.56|5453.56|5453.56|0
1631710940000|2021-09-15 13:02:20|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|5453.8|0
1631710960000|2021-09-15 13:02:40|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|0
1631710990000|2021-09-15 13:03:10|5454.73|5454.73|5454.73|5454.73|5454.73|5454.73|5454.73|5454.73|0
1631711000000|2021-09-15 13:03:20|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|0
1631711020000|2021-09-15 13:03:40|5454.72|5454.72|5454.72|5454.72|5454.72|5454.72|5454.48|5454.48|0
1631711030000|2021-09-15 13:03:50|5454.96|5454.96|5454.96|5454.96|5454.96|5454.96|5454.72|5454.72|0
1631711040000|2021-09-15 13:04:00|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|5455.32|0
1631711060000|2021-09-15 13:04:20|5455.56|5455.56|5456.27|5456.27|5456.27|5456.27|5455.56|5455.56|0
1631711090000|2021-09-15 13:04:50|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|5456.15|0
1631711100000|2021-09-15 13:05:00|5455.79|5455.79|5456.86|5456.86|5456.86|5456.86|5455.79|5455.79|0
1631711110000|2021-09-15 13:05:10|5456.5|5456.5|5455.79|5455.79|5456.5|5456.5|5455.79|5455.79|0
1631711120000|2021-09-15 13:05:20|5455.31|5455.31|5454.97|5454.97|5455.31|5455.31|5454.97|5454.97|0
1631711130000|2021-09-15 13:05:30|5454.74|5454.74|5454.5|5454.5|5454.74|5454.74|5454.5|5454.5|0
1631711140000|2021-09-15 13:05:40|5453.43|5453.43|5454.5|5454.5|5454.5|5454.5|5453.43|5453.43|0
1631711150000|2021-09-15 13:05:50|5454.85|5454.85|5454.97|5454.97|5455.21|5455.21|5454.85|5454.85|0
1631711160000|2021-09-15 13:06:00|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|5455.68|0
1631711200000|2021-09-15 13:06:40|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|5455.56|0
1631711230000|2021-09-15 13:07:10|5455.21|5455.21|5455.21|5455.21|5455.21|5455.21|5455.21|5455.21|0
1631711250000|2021-09-15 13:07:30|5455.92|5455.92|5456.26|5456.26|5456.26|5456.26|5455.56|5455.56|0
1631711260000|2021-09-15 13:07:40|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|5456.5|0
1631711300000|2021-09-15 13:08:20|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|0
1631711320000|2021-09-15 13:08:40|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1631711350000|2021-09-15 13:09:10|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|0
1631711360000|2021-09-15 13:09:20|5455.9|5455.9|5456.61|5456.61|5456.61|5456.61|5455.55|5455.55|0
1631711400000|2021-09-15 13:10:00|5455.9|5455.9|5456.02|5456.02|5456.02|5456.02|5455.9|5455.9|0
1631711460000|2021-09-15 13:11:00|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|5455.31|0
1631711480000|2021-09-15 13:11:20|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|5454.97|0
1631711510000|2021-09-15 13:11:50|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|5455.33|0
1631711520000|2021-09-15 13:12:00|5455.68|5455.68|5456.04|5456.04|5456.04|5456.04|5455.68|5455.68|0
1631711560000|2021-09-15 13:12:40|5457.68|5457.68|5457.68|5457.68|5457.68|5457.68|5457.68|5457.68|0
1631711660000|2021-09-15 13:14:20|5457.33|5457.33|5457.33|5457.33|5457.33|5457.33|5457.33|5457.33|0
1631711670000|2021-09-15 13:14:30|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|5457.09|0
1631711680000|2021-09-15 13:14:40|5456.73|5456.73|5457.09|5457.09|5457.09|5457.09|5456.73|5456.73|0
1631711700000|2021-09-15 13:15:00|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|5457.44|0
1631711720000|2021-09-15 13:15:20|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1631711730000|2021-09-15 13:15:30|5457.44|5457.44|5457.09|5457.09|5457.44|5457.44|5457.09|5457.09|0
1631711760000|2021-09-15 13:16:00|5457.44|5457.44|5458.15|5458.15|5458.15|5458.15|5457.44|5457.44|0
1631711810000|2021-09-15 13:16:50|5458.86|5458.86|5458.86|5458.86|5458.86|5458.86|5458.86|5458.86|0
1631711830000|2021-09-15 13:17:10|5458.98|5458.98|5459.21|5459.21|5459.21|5459.21|5458.98|5458.98|0
1631711850000|2021-09-15 13:17:30|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|5459.45|0
1631711880000|2021-09-15 13:18:00|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|5460.87|0
1631711900000|2021-09-15 13:18:20|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|0
1631711910000|2021-09-15 13:18:30|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|5461.82|0
1631711950000|2021-09-15 13:19:10|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|0
1631711970000|2021-09-15 13:19:30|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|5460.88|0
1631711980000|2021-09-15 13:19:40|5461.23|5461.23|5461.23|5461.23|5461.23|5461.23|5461.23|5461.23|0
1631711990000|2021-09-15 13:19:50|5461.57|5461.57|5461.46|5461.46|5461.57|5461.57|5461.46|5461.46|0
1631712020000|2021-09-15 13:20:20|5461.1|5461.1|5460.75|5460.75|5461.1|5461.1|5460.75|5460.75|0
1631712040000|2021-09-15 13:20:40|5461.46|5461.46|5461.57|5461.57|5461.57|5461.57|5461.46|5461.46|0
1631712060000|2021-09-15 13:21:00|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|5461.93|0
1631712100000|2021-09-15 13:21:40|5462.28|5462.28|5462.64|5462.64|5462.64|5462.64|5462.28|5462.28|0
1631712120000|2021-09-15 13:22:00|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|5462.3|0
1631712140000|2021-09-15 13:22:20|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|0
1631712170000|2021-09-15 13:22:50|5461.94|5461.94|5461.7|5461.7|5461.94|5461.94|5461.7|5461.7|0
1631712180000|2021-09-15 13:23:00|5460.99|5460.99|5460.28|5460.28|5460.99|5460.99|5460.28|5460.28|0
1631712190000|2021-09-15 13:23:10|5459.94|5459.94|5460.65|5460.65|5460.65|5460.65|5459.94|5459.94|0
1631712210000|2021-09-15 13:23:30|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|5460.99|0
1631712240000|2021-09-15 13:24:00|5461.23|5461.23|5461.23|5461.23|5461.23|5461.23|5461.23|5461.23|0
1631712280000|2021-09-15 13:24:40|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|5461.11|0
1631712310000|2021-09-15 13:25:10|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|5462.18|0
1631712340000|2021-09-15 13:25:40|5461.94|5461.94|5461.83|5461.83|5461.94|5461.94|5461.83|5461.83|0
1631712350000|2021-09-15 13:25:50|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|5461.71|0
1631712360000|2021-09-15 13:26:00|5461.59|5461.59|5462.66|5462.66|5462.66|5462.66|5461.59|5461.59|0
1631712370000|2021-09-15 13:26:10|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|0
1631712390000|2021-09-15 13:26:30|5462.66|5462.66|5462.66|5462.66|5462.66|5462.66|5462.66|5462.66|0
1631712420000|2021-09-15 13:27:00|5463.37|5463.37|5463.37|5463.37|5463.37|5463.37|5463.37|5463.37|0
1631712440000|2021-09-15 13:27:20|5463.6|5463.6|5463.13|5463.13|5463.6|5463.6|5462.89|5462.89|0
1631712450000|2021-09-15 13:27:30|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|5463.01|0
1631712460000|2021-09-15 13:27:40|5462.73|5462.73|5462.49|5462.49|5462.73|5462.73|5462.38|5462.38|0
1631712470000|2021-09-15 13:27:50|5461.78|5461.78|5461.07|5461.07|5461.78|5461.78|5461.07|5461.07|0
1631712500000|2021-09-15 13:28:20|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|5460.83|0
1631712510000|2021-09-15 13:28:30|5460.6|5460.6|5460.26|5460.26|5460.6|5460.6|5460.26|5460.26|0
1631712520000|2021-09-15 13:28:40|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|5459.9|0
1631712530000|2021-09-15 13:28:50|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|5459.54|0
1631712560000|2021-09-15 13:29:20|5459.2|5459.2|5458.97|5458.97|5459.2|5459.2|5458.97|5458.97|0
1631712600000|2021-09-15 13:30:00|5458.61|5458.61|5457.83|5457.83|5459.32|5459.32|5457.55|5457.55|0
1631712610000|2021-09-15 13:30:10|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5457.83|5457.83|0
1631712620000|2021-09-15 13:30:20|5458.54|5458.54|5458.89|5458.89|5459.6|5459.6|5458.54|5458.54|0
1631712630000|2021-09-15 13:30:30|5458.54|5458.54|5459.25|5459.25|5459.25|5459.25|5458.54|5458.54|0
1631712650000|2021-09-15 13:30:50|5458.89|5458.89|5458.77|5458.77|5458.89|5458.89|5458.77|5458.77|0
1631712660000|2021-09-15 13:31:00|5458.06|5458.06|5458.06|5458.06|5458.06|5458.06|5458.06|5458.06|0
1631712670000|2021-09-15 13:31:10|5457.71|5457.71|5456.64|5456.64|5457.71|5457.71|5456.64|5456.64|0
1631712680000|2021-09-15 13:31:20|5457.35|5457.35|5458.3|5458.3|5458.3|5458.3|5457.35|5457.35|0
1631712700000|2021-09-15 13:31:40|5458.66|5458.66|5459.01|5459.01|5459.72|5459.72|5458.66|5458.66|0
1631712710000|2021-09-15 13:31:50|5457.95|5457.95|5457.11|5457.11|5457.95|5457.95|5457.11|5457.11|0
1631712720000|2021-09-15 13:32:00|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|5456.76|0
1631712730000|2021-09-15 13:32:10|5457.11|5457.11|5458.53|5458.53|5458.89|5458.89|5457.11|5457.11|0
1631712750000|2021-09-15 13:32:30|5458.18|5458.18|5457.22|5457.22|5458.18|5458.18|5457.22|5457.22|0
1631712760000|2021-09-15 13:32:40|5456.51|5456.51|5455.8|5455.8|5456.51|5456.51|5455.8|5455.8|0
1631712770000|2021-09-15 13:32:50|5456.51|5456.51|5457.22|5457.22|5457.57|5457.57|5456.51|5456.51|0
1631712790000|2021-09-15 13:33:10|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|5457.93|0
1631712800000|2021-09-15 13:33:20|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|5458.64|0
1631712810000|2021-09-15 13:33:30|5458.99|5458.99|5458.99|5458.99|5458.99|5458.99|5458.99|5458.99|0
1631712820000|2021-09-15 13:33:40|5459.7|5459.7|5460.06|5460.06|5460.06|5460.06|5459.35|5459.35|0
1631712830000|2021-09-15 13:33:50|5460.77|5460.77|5460.77|5460.77|5460.77|5460.77|5460.77|5460.77|0
1631712840000|2021-09-15 13:34:00|5460.41|5460.41|5458.64|5458.64|5460.41|5460.41|5458.64|5458.64|0
1631712850000|2021-09-15 13:34:10|5458.28|5458.28|5458.28|5458.28|5458.28|5458.28|5458.28|5458.28|0
1631712890000|2021-09-15 13:34:50|5458.16|5458.16|5458.99|5458.99|5458.99|5458.99|5458.16|5458.16|0
1631712900000|2021-09-15 13:35:00|5459.7|5459.7|5460.41|5460.41|5460.41|5460.41|5459.7|5459.7|0
1631712910000|2021-09-15 13:35:10|5460.76|5460.76|5460.41|5460.41|5460.76|5460.76|5460.41|5460.41|0
1631712920000|2021-09-15 13:35:20|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|0
1631712940000|2021-09-15 13:35:40|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|5460.41|0
1631712950000|2021-09-15 13:35:50|5460.76|5460.76|5458.98|5458.98|5460.76|5460.76|5458.98|5458.98|0
1631712960000|2021-09-15 13:36:00|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|5457.56|0
1631712970000|2021-09-15 13:36:10|5457.68|5457.68|5457.34|5457.34|5457.68|5457.68|5457.34|5457.34|0
1631712980000|2021-09-15 13:36:20|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|5457.22|0
1631712990000|2021-09-15 13:36:30|5456.16|5456.16|5456.51|5456.51|5456.51|5456.51|5456.16|5456.16|0
1631713020000|2021-09-15 13:37:00|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|5455.8|0
1631713070000|2021-09-15 13:37:50|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|5455.92|0
1631713110000|2021-09-15 13:38:30|5455.21|5455.21|5455.56|5455.56|5455.92|5455.92|5455.21|5455.21|0
1631713120000|2021-09-15 13:38:40|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|5454.5|0
1631713130000|2021-09-15 13:38:50|5454.85|5454.85|5455.2|5455.2|5455.2|5455.2|5454.85|5454.85|0
1631713150000|2021-09-15 13:39:10|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|0
1631713180000|2021-09-15 13:39:40|5454.49|5454.49|5454.13|5454.13|5454.49|5454.49|5454.13|5454.13|0
1631713190000|2021-09-15 13:39:50|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|5453.78|0
1631713200000|2021-09-15 13:40:00|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|0
1631713210000|2021-09-15 13:40:10|5453.78|5453.78|5452.71|5452.71|5454.13|5454.13|5452.71|5452.71|0
1631713220000|2021-09-15 13:40:20|5453.78|5453.78|5453.42|5453.42|5453.78|5453.78|5453.42|5453.42|0
1631713270000|2021-09-15 13:41:10|5454.49|5454.49|5454.13|5454.13|5454.49|5454.49|5454.13|5454.13|0
1631713280000|2021-09-15 13:41:20|5453.55|5453.55|5453.31|5453.31|5453.55|5453.55|5453.31|5453.31|0
1631713300000|2021-09-15 13:41:40|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|5453.43|0
1631713330000|2021-09-15 13:42:10|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|5452.72|0
1631713350000|2021-09-15 13:42:30|5452.95|5452.95|5453.19|5453.19|5453.19|5453.19|5452.95|5452.95|0
1631713360000|2021-09-15 13:42:40|5452.83|5452.83|5452.48|5452.48|5452.83|5452.83|5452.48|5452.48|0
1631713370000|2021-09-15 13:42:50|5451.41|5451.41|5451.77|5451.77|5451.77|5451.77|5451.41|5451.41|0
1631713380000|2021-09-15 13:43:00|5452.12|5452.12|5452.24|5452.24|5452.24|5452.24|5452.01|5452.01|0
1631713400000|2021-09-15 13:43:20|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1631713410000|2021-09-15 13:43:30|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|5452.01|0
1631713420000|2021-09-15 13:43:40|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1631713440000|2021-09-15 13:44:00|5452.24|5452.24|5451.89|5451.89|5452.24|5452.24|5451.89|5451.89|0
1631713450000|2021-09-15 13:44:10|5450.82|5450.82|5451.41|5451.41|5451.41|5451.41|5450.82|5450.82|0
1631713470000|2021-09-15 13:44:30|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|5451.65|0
1631713490000|2021-09-15 13:44:50|5452.36|5452.36|5452.71|5452.71|5452.71|5452.71|5452.36|5452.36|0
1631713500000|2021-09-15 13:45:00|5452.36|5452.36|5450.94|5450.94|5453.07|5453.07|5450.94|5450.94|0
1631713510000|2021-09-15 13:45:10|5451.06|5451.06|5451.17|5451.17|5451.17|5451.17|5451.06|5451.06|0
1631713520000|2021-09-15 13:45:20|5450.82|5450.82|5451.17|5451.17|5451.17|5451.17|5449.75|5449.75|0
1631713530000|2021-09-15 13:45:30|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|5450.82|0
1631713540000|2021-09-15 13:45:40|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|5451.17|0
1631713550000|2021-09-15 13:45:50|5451.53|5451.53|5451.88|5451.88|5451.88|5451.88|5451.53|5451.53|0
1631713570000|2021-09-15 13:46:10|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|5452.12|0
1631713580000|2021-09-15 13:46:20|5453.18|5453.18|5453.89|5453.89|5453.89|5453.89|5453.18|5453.18|0
1631713590000|2021-09-15 13:46:30|5453.54|5453.54|5452.83|5452.83|5453.54|5453.54|5452.83|5452.83|0
1631713600000|2021-09-15 13:46:40|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|0
1631713610000|2021-09-15 13:46:50|5452.12|5452.12|5451.05|5451.05|5452.12|5452.12|5451.05|5451.05|0
1631713620000|2021-09-15 13:47:00|5450.34|5450.34|5452.12|5452.12|5452.12|5452.12|5450.34|5450.34|0
1631713650000|2021-09-15 13:47:30|5452.47|5452.47|5452.12|5452.12|5452.47|5452.47|5452.12|5452.12|0
1631713670000|2021-09-15 13:47:50|5452|5452|5451.54|5451.54|5452|5452|5451.54|5451.54|0
1631713680000|2021-09-15 13:48:00|5452.22|5452.22|5452.83|5452.83|5453.17|5453.17|5452.22|5452.22|0
1631713690000|2021-09-15 13:48:10|5452.49|5452.49|5452.25|5452.25|5452.49|5452.49|5451.91|5451.91|0
1631713700000|2021-09-15 13:48:20|5451.57|5451.57|5450.84|5450.84|5452.25|5452.25|5450.84|5450.84|0
1631713710000|2021-09-15 13:48:30|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|5451.2|0
1631713720000|2021-09-15 13:48:40|5450.84|5450.84|5450.49|5450.49|5450.84|5450.84|5450.49|5450.49|0
1631713730000|2021-09-15 13:48:50|5450.25|5450.25|5450.36|5450.36|5450.36|5450.36|5450.01|5450.01|0
1631713740000|2021-09-15 13:49:00|5450.72|5450.72|5450.96|5450.96|5450.96|5450.96|5450.72|5450.72|0
1631713760000|2021-09-15 13:49:20|5451.31|5451.31|5450.4|5450.4|5451.31|5451.31|5450.4|5450.4|0
1631713770000|2021-09-15 13:49:30|5449.69|5449.69|5449.45|5449.45|5449.69|5449.69|5449.45|5449.45|0
1631713780000|2021-09-15 13:49:40|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|5450.16|0
1631713790000|2021-09-15 13:49:50|5450.87|5450.87|5450.53|5450.53|5450.87|5450.87|5450.53|5450.53|0
1631713800000|2021-09-15 13:50:00|5451.59|5451.59|5450.88|5450.88|5451.59|5451.59|5450.88|5450.88|0
1631713810000|2021-09-15 13:50:10|5452.94|5452.94|5452.86|5452.86|5453.22|5453.22|5452.86|5452.86|0
1631713830000|2021-09-15 13:50:30|5453.57|5453.57|5453.22|5453.22|5453.57|5453.57|5453.22|5453.22|0
1631713840000|2021-09-15 13:50:40|5454.17|5454.17|5454.17|5454.17|5454.17|5454.17|5454.17|5454.17|0
1631713860000|2021-09-15 13:51:00|5454.51|5454.51|5454.85|5454.85|5455.2|5455.2|5454.51|5454.51|0
1631713870000|2021-09-15 13:51:10|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|0
1631713880000|2021-09-15 13:51:20|5454.14|5454.14|5453.8|5453.8|5454.14|5454.14|5453.8|5453.8|0
1631713890000|2021-09-15 13:51:30|5453.09|5453.09|5453.8|5453.8|5453.8|5453.8|5453.09|5453.09|0
1631713900000|2021-09-15 13:51:40|5453.44|5453.44|5453.8|5453.8|5453.8|5453.8|5453.44|5453.44|0
1631713910000|2021-09-15 13:51:50|5453.44|5453.44|5453.8|5453.8|5453.8|5453.8|5453.44|5453.44|0
1631713930000|2021-09-15 13:52:10|5453.74|5453.74|5455.04|5455.04|5455.04|5455.04|5453.74|5453.74|0
1631713950000|2021-09-15 13:52:30|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|5454.69|0
1631713990000|2021-09-15 13:53:10|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|5453.98|0
1631714010000|2021-09-15 13:53:30|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|5453.74|0
1631714020000|2021-09-15 13:53:40|5453.16|5453.16|5453.04|5453.04|5453.16|5453.16|5453.04|5453.04|0
1631714030000|2021-09-15 13:53:50|5453.4|5453.4|5453.75|5453.75|5453.75|5453.75|5453.4|5453.4|0
1631714070000|2021-09-15 13:54:30|5454.11|5454.11|5455.17|5455.17|5455.17|5455.17|5454.11|5454.11|0
1631714080000|2021-09-15 13:54:40|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1631714090000|2021-09-15 13:54:50|5455.53|5455.53|5455.17|5455.17|5455.53|5455.53|5455.17|5455.17|0
1631714100000|2021-09-15 13:55:00|5455.29|5455.29|5455.89|5455.89|5455.89|5455.89|5455.29|5455.29|0
1631714110000|2021-09-15 13:55:10|5456.23|5456.23|5456.58|5456.58|5456.58|5456.58|5456.23|5456.23|0
1631714120000|2021-09-15 13:55:20|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1631714140000|2021-09-15 13:55:40|5457.18|5457.18|5458.24|5458.24|5458.24|5458.24|5457.18|5457.18|0
1631714170000|2021-09-15 13:56:10|5457.89|5457.89|5458.24|5458.24|5458.24|5458.24|5457.89|5457.89|0
1631714210000|2021-09-15 13:56:50|5457.89|5457.89|5457.18|5457.18|5457.89|5457.89|5457.18|5457.18|0
1631714220000|2021-09-15 13:57:00|5456.82|5456.82|5456.47|5456.47|5456.82|5456.82|5456.47|5456.47|0
1631714250000|2021-09-15 13:57:30|5456.19|5456.19|5455.95|5455.95|5456.19|5456.19|5455.95|5455.95|0
1631714260000|2021-09-15 13:57:40|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1631714280000|2021-09-15 13:58:00|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1631714290000|2021-09-15 13:58:10|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|0
1631714300000|2021-09-15 13:58:20|5454.18|5454.18|5453.82|5453.82|5454.18|5454.18|5453.82|5453.82|0
1631714310000|2021-09-15 13:58:30|5454.18|5454.18|5454.89|5454.89|5454.89|5454.89|5454.18|5454.18|0
1631714320000|2021-09-15 13:58:40|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|0
1631714340000|2021-09-15 13:59:00|5454.42|5454.42|5454.3|5454.3|5454.42|5454.42|5454.3|5454.3|0
1631714370000|2021-09-15 13:59:30|5453.62|5453.62|5453.96|5453.96|5453.96|5453.96|5453.62|5453.62|0
1631714380000|2021-09-15 13:59:40|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|5454.07|0
1631714390000|2021-09-15 13:59:50|5454.19|5454.19|5455.25|5455.25|5455.25|5455.25|5454.19|5454.19|0
1631714400000|2021-09-15 14:00:00|5455.61|5455.61|5454.9|5454.9|5455.61|5455.61|5454.54|5454.54|0
1631714410000|2021-09-15 14:00:10|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1631714420000|2021-09-15 14:00:20|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|5454.9|0
1631714430000|2021-09-15 14:00:30|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|5454.56|0
1631714450000|2021-09-15 14:00:50|5453.85|5453.85|5453.14|5453.14|5453.85|5453.85|5453.14|5453.14|0
1631714460000|2021-09-15 14:01:00|5452.78|5452.78|5452.78|5452.78|5453.14|5453.14|5452.78|5452.78|0
1631714470000|2021-09-15 14:01:10|5453.26|5453.26|5453.26|5453.26|5453.26|5453.26|5452.9|5452.9|0
1631714480000|2021-09-15 14:01:20|5452.9|5452.9|5453.26|5453.26|5453.26|5453.26|5452.9|5452.9|0
1631714490000|2021-09-15 14:01:30|5452.9|5452.9|5452.66|5452.66|5452.9|5452.9|5452.66|5452.66|0
1631714500000|2021-09-15 14:01:40|5453.02|5453.02|5453.02|5453.02|5453.02|5453.02|5453.02|5453.02|0
1631714510000|2021-09-15 14:01:50|5452.78|5452.78|5452.78|5452.78|5452.78|5452.78|5452.78|5452.78|0
1631714520000|2021-09-15 14:02:00|5453.49|5453.49|5453.14|5453.14|5453.49|5453.49|5453.14|5453.14|0
1631714530000|2021-09-15 14:02:10|5453.49|5453.49|5453.49|5453.49|5453.49|5453.49|5453.49|5453.49|0
1631714540000|2021-09-15 14:02:20|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|5453.85|0
1631714560000|2021-09-15 14:02:40|5454.2|5454.2|5454.2|5454.2|5454.2|5454.2|5454.2|5454.2|0
1631714570000|2021-09-15 14:02:50|5454.56|5454.56|5455.87|5455.87|5455.87|5455.87|5454.56|5454.56|0
1631714580000|2021-09-15 14:03:00|5456.23|5456.23|5456.94|5456.94|5456.94|5456.94|5456.23|5456.23|0
1631714590000|2021-09-15 14:03:10|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|0
1631714600000|2021-09-15 14:03:20|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|5456.94|0
1631714610000|2021-09-15 14:03:30|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|0
1631714640000|2021-09-15 14:04:00|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|5458.01|0
1631714650000|2021-09-15 14:04:10|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|5456.58|0
1631714660000|2021-09-15 14:04:20|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|0
1631714670000|2021-09-15 14:04:30|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|5456.71|0
1631714690000|2021-09-15 14:04:50|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|0
1631714710000|2021-09-15 14:05:10|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|0
1631714720000|2021-09-15 14:05:20|5455.52|5455.52|5453.88|5453.88|5455.52|5455.52|5453.88|5453.88|0
1631714730000|2021-09-15 14:05:30|5453.52|5453.52|5453.88|5453.88|5453.88|5453.88|5453.17|5453.17|0
1631714740000|2021-09-15 14:05:40|5454.23|5454.23|5454.94|5454.94|5454.94|5454.94|5454.23|5454.23|0
1631714750000|2021-09-15 14:05:50|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|0
1631714760000|2021-09-15 14:06:00|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|5455.06|0
1631714790000|2021-09-15 14:06:30|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|5455.4|0
1631714800000|2021-09-15 14:06:40|5455.05|5455.05|5453.63|5453.63|5455.05|5455.05|5453.63|5453.63|0
1631714810000|2021-09-15 14:06:50|5452.94|5452.94|5452.94|5452.94|5452.94|5452.94|5452.94|5452.94|0
1631714830000|2021-09-15 14:07:10|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|5452.59|0
1631714840000|2021-09-15 14:07:20|5452.35|5452.35|5452.12|5452.12|5452.35|5452.35|5452.12|5452.12|0
1631714850000|2021-09-15 14:07:30|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|0
1631714860000|2021-09-15 14:07:40|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|0
1631714870000|2021-09-15 14:07:50|5452|5452|5452|5452|5452|5452|5452|5452|0
1631714900000|2021-09-15 14:08:20|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|5451.88|0
1631714910000|2021-09-15 14:08:30|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|0
1631714930000|2021-09-15 14:08:50|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|5451.89|0
1631714970000|2021-09-15 14:09:30|5451.54|5451.54|5451.77|5451.77|5451.77|5451.77|5451.42|5451.42|0
1631715020000|2021-09-15 14:10:20|5451.42|5451.42|5451.77|5451.77|5451.77|5451.77|5451.42|5451.42|0
1631715030000|2021-09-15 14:10:30|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|5451.54|0
1631715050000|2021-09-15 14:10:50|5450.85|5450.85|5450.85|5450.85|5450.85|5450.85|5450.5|5450.5|0
1631715060000|2021-09-15 14:11:00|5451.2|5451.2|5451.89|5451.89|5451.89|5451.89|5451.2|5451.2|0
1631715080000|2021-09-15 14:11:20|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|5452.13|0
1631715090000|2021-09-15 14:11:30|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|5452.47|0
1631715120000|2021-09-15 14:12:00|5452.12|5452.12|5451.88|5451.88|5452.12|5452.12|5451.52|5451.52|0
1631715130000|2021-09-15 14:12:10|5451.52|5451.52|5451.29|5451.29|5451.64|5451.64|5451.29|5451.29|0
1631715150000|2021-09-15 14:12:30|5451.64|5451.64|5451.4|5451.4|5451.76|5451.76|5451.4|5451.4|0
1631715160000|2021-09-15 14:12:40|5451.76|5451.76|5451.4|5451.4|5451.76|5451.76|5451.4|5451.4|0
1631715170000|2021-09-15 14:12:50|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|5451.76|0
1631715190000|2021-09-15 14:13:10|5452.11|5452.11|5451.76|5451.76|5452.11|5452.11|5451.76|5451.76|0
1631715200000|2021-09-15 14:13:20|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|0
1631715210000|2021-09-15 14:13:30|5452|5452|5451.88|5451.88|5452|5452|5451.52|5451.52|0
1631715220000|2021-09-15 14:13:40|5452|5452|5452|5452|5452|5452|5452|5452|0
1631715240000|2021-09-15 14:14:00|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|5451.64|0
1631715260000|2021-09-15 14:14:20|5452|5452|5452.59|5452.59|5452.59|5452.59|5451.88|5451.88|0
1631715280000|2021-09-15 14:14:40|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|5452.71|0
1631715290000|2021-09-15 14:14:50|5452.59|5452.59|5454.01|5454.01|5454.37|5454.37|5452.59|5452.59|0
1631715300000|2021-09-15 14:15:00|5454.25|5454.25|5454.37|5454.37|5454.37|5454.37|5454.25|5454.25|0
1631715310000|2021-09-15 14:15:10|5454.25|5454.25|5454.49|5454.49|5454.6|5454.6|5454.25|5454.25|0
1631715320000|2021-09-15 14:15:20|5454.37|5454.37|5454.01|5454.01|5454.37|5454.37|5454.01|5454.01|0
1631715330000|2021-09-15 14:15:30|5454.13|5454.13|5454.13|5454.13|5454.13|5454.13|5454.13|5454.13|0
1631715360000|2021-09-15 14:16:00|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|5453.42|0
1631715390000|2021-09-15 14:16:30|5454.13|5454.13|5454.84|5454.84|5454.84|5454.84|5454.13|5454.13|0
1631715400000|2021-09-15 14:16:40|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|5454.49|0
1631715420000|2021-09-15 14:17:00|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|5454.84|0
1631715430000|2021-09-15 14:17:10|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|5455.55|0
1631715450000|2021-09-15 14:17:30|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|5455.91|0
1631715460000|2021-09-15 14:17:40|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|5456.26|0
1631715470000|2021-09-15 14:17:50|5456.6|5456.6|5456.84|5456.84|5456.84|5456.84|5456.6|5456.6|0
1631715480000|2021-09-15 14:18:00|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|5457.2|0
1631715490000|2021-09-15 14:18:10|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|5457.91|0
1631715500000|2021-09-15 14:18:20|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|5458.26|0
1631715520000|2021-09-15 14:18:40|5458.03|5458.03|5458.03|5458.03|5458.03|5458.03|5458.03|5458.03|0
1631715540000|2021-09-15 14:19:00|5457.91|5457.91|5457.2|5457.2|5457.91|5457.91|5457.2|5457.2|0
1631715550000|2021-09-15 14:19:10|5458.26|5458.26|5458.97|5458.97|5458.97|5458.97|5458.26|5458.26|0
1631715560000|2021-09-15 14:19:20|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|5459.68|0
1631715570000|2021-09-15 14:19:30|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|5460.75|0
1631715580000|2021-09-15 14:19:40|5461.33|5461.33|5462.39|5462.39|5462.75|5462.75|5461.33|5461.33|0
1631715590000|2021-09-15 14:19:50|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|5461.68|0
1631715600000|2021-09-15 14:20:00|5461.33|5461.33|5460.62|5460.62|5461.33|5461.33|5460.62|5460.62|0
1631715610000|2021-09-15 14:20:10|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|0
1631715620000|2021-09-15 14:20:20|5461.57|5461.57|5461.57|5461.57|5461.92|5461.92|5461.57|5461.57|0
1631715640000|2021-09-15 14:20:40|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|5461.81|0
1631715660000|2021-09-15 14:21:00|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|5462.16|0
1631715670000|2021-09-15 14:21:10|5462.52|5462.52|5462.28|5462.28|5462.63|5462.63|5462.28|5462.28|0
1631715680000|2021-09-15 14:21:20|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|5462.99|0
1631715700000|2021-09-15 14:21:40|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|0
1631715710000|2021-09-15 14:21:50|5462.28|5462.28|5461.92|5461.92|5462.28|5462.28|5461.92|5461.92|0
1631715720000|2021-09-15 14:22:00|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|5461.57|0
1631715730000|2021-09-15 14:22:10|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|5461.45|0
1631715740000|2021-09-15 14:22:20|5461.1|5461.1|5460.98|5460.98|5461.1|5461.1|5460.98|5460.98|0
1631715750000|2021-09-15 14:22:30|5459.91|5459.91|5460.27|5460.27|5460.27|5460.27|5459.91|5459.91|0
1631715760000|2021-09-15 14:22:40|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|5460.62|0
1631715770000|2021-09-15 14:22:50|5460.86|5460.86|5461.09|5461.09|5461.09|5461.09|5460.86|5460.86|0
1631715790000|2021-09-15 14:23:10|5460.86|5460.86|5461.09|5461.09|5461.09|5461.09|5460.86|5460.86|0
1631715850000|2021-09-15 14:24:10|5460.86|5460.86|5459.45|5459.45|5460.86|5460.86|5459.45|5459.45|0
1631715900000|2021-09-15 14:25:00|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|0
1631715910000|2021-09-15 14:25:10|5458.5|5458.5|5458.62|5458.62|5458.62|5458.62|5458.5|5458.5|0
1631715940000|2021-09-15 14:25:40|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|0
1631715960000|2021-09-15 14:26:00|5458.03|5458.03|5458.74|5458.74|5459.09|5459.09|5458.03|5458.03|0
1631716000000|2021-09-15 14:26:40|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|5458.38|0
1631716010000|2021-09-15 14:26:50|5458.74|5458.74|5459.68|5459.68|5459.68|5459.68|5458.74|5458.74|0
1631716020000|2021-09-15 14:27:00|5459.92|5459.92|5461.13|5461.13|5461.25|5461.25|5459.92|5459.92|0
1631716040000|2021-09-15 14:27:20|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|5461.01|0
1631716050000|2021-09-15 14:27:30|5461.37|5461.37|5461.37|5461.37|5461.37|5461.37|5461.37|5461.37|0
1631716100000|2021-09-15 14:28:20|5461.72|5461.72|5459.35|5459.35|5461.72|5461.72|5459.35|5459.35|0
1631716120000|2021-09-15 14:28:40|5459.12|5459.12|5459.12|5459.12|5459.12|5459.12|5459.12|5459.12|0
1631716130000|2021-09-15 14:28:50|5458.88|5458.88|5459.23|5459.23|5459.23|5459.23|5458.88|5458.88|0
1631716180000|2021-09-15 14:29:40|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|5459.94|0
1631716190000|2021-09-15 14:29:50|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|5460.65|0
1631716200000|2021-09-15 14:30:00|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|5460.3|0
1631716220000|2021-09-15 14:30:20|5460.65|5460.65|5461.48|5461.48|5461.48|5461.48|5460.65|5460.65|0
1631716230000|2021-09-15 14:30:30|5461.25|5461.25|5461.13|5461.13|5461.25|5461.25|5461.13|5461.13|0
1631716300000|2021-09-15 14:31:40|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|5461.48|0
1631716320000|2021-09-15 14:32:00|5461.13|5461.13|5461.48|5461.48|5461.48|5461.48|5461.13|5461.13|0
1631716360000|2021-09-15 14:32:40|5461.37|5461.37|5460.3|5460.3|5461.37|5461.37|5460.3|5460.3|0
1631716370000|2021-09-15 14:32:50|5460.06|5460.06|5459.37|5459.37|5460.06|5460.06|5459.37|5459.37|0
1631716380000|2021-09-15 14:33:00|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|5459.72|0
1631716400000|2021-09-15 14:33:20|5460.08|5460.08|5459.37|5459.37|5460.08|5460.08|5459.37|5459.37|0
1631716430000|2021-09-15 14:33:50|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|5459.71|0
1631716440000|2021-09-15 14:34:00|5459|5459|5459|5459|5459.11|5459.11|5459|5459|0
1631716500000|2021-09-15 14:35:00|5458.76|5458.76|5457.59|5457.59|5458.76|5458.76|5457.59|5457.59|0
1631716510000|2021-09-15 14:35:10|5457.35|5457.35|5457|5457|5457.35|5457.35|5457|5457|0
1631716530000|2021-09-15 14:35:30|5456.66|5456.66|5457|5457|5457|5457|5456.66|5456.66|0
1631716550000|2021-09-15 14:35:50|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|5456.64|0
1631716580000|2021-09-15 14:36:20|5457|5457|5457|5457|5457|5457|5457|5457|0
1631716600000|2021-09-15 14:36:40|5457.71|5457.71|5458.18|5458.18|5458.18|5458.18|5457.71|5457.71|0
1631716620000|2021-09-15 14:37:00|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|0
1631716640000|2021-09-15 14:37:20|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|5457.11|0
1631716650000|2021-09-15 14:37:30|5457.47|5457.47|5457.47|5457.47|5457.47|5457.47|5457.47|5457.47|0
1631716660000|2021-09-15 14:37:40|5457.35|5457.35|5457.59|5457.59|5457.71|5457.71|5457.35|5457.35|0
1631716670000|2021-09-15 14:37:50|5457.94|5457.94|5457.94|5457.94|5457.94|5457.94|5457.94|5457.94|0
1631716690000|2021-09-15 14:38:10|5458.3|5458.3|5458.42|5458.42|5458.42|5458.42|5458.3|5458.3|0
1631716700000|2021-09-15 14:38:20|5458.3|5458.3|5458.3|5458.3|5458.3|5458.3|5458.3|5458.3|0
1631716710000|2021-09-15 14:38:30|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|5457.59|0
1631716740000|2021-09-15 14:39:00|5456.52|5456.52|5456.52|5456.52|5456.52|5456.52|5456.52|5456.52|0
1631716760000|2021-09-15 14:39:20|5456.41|5456.41|5456.07|5456.07|5456.41|5456.41|5456.07|5456.07|0
1631716790000|2021-09-15 14:39:50|5456.42|5456.42|5456.78|5456.78|5456.78|5456.78|5456.42|5456.42|0
1631716800000|2021-09-15 14:40:00|5456.07|5456.07|5455.47|5455.47|5456.07|5456.07|5455.47|5455.47|0
1631716820000|2021-09-15 14:40:20|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|5455.23|0
1631716840000|2021-09-15 14:40:40|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|0
1631716850000|2021-09-15 14:40:50|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|5455.94|0
1631716860000|2021-09-15 14:41:00|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|5455.59|0
1631716900000|2021-09-15 14:41:40|5455.23|5455.23|5455.35|5455.35|5455.35|5455.35|5455.23|5455.23|0
1631716910000|2021-09-15 14:41:50|5455.11|5455.11|5454.99|5454.99|5455.11|5455.11|5454.99|5454.99|0
1631716920000|2021-09-15 14:42:00|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|5454.64|0
1631716930000|2021-09-15 14:42:10|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|5454.28|0
1631716960000|2021-09-15 14:42:40|5454.64|5454.64|5455.35|5455.35|5455.35|5455.35|5454.64|5454.64|0
1631716970000|2021-09-15 14:42:50|5455.23|5455.23|5455.94|5455.94|5455.94|5455.94|5455.23|5455.23|0
1631716980000|2021-09-15 14:43:00|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|5456.29|0
1631717010000|2021-09-15 14:43:30|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|5455.58|0
1631717040000|2021-09-15 14:44:00|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|5455.24|0
1631717070000|2021-09-15 14:44:30|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|0
1631717100000|2021-09-15 14:45:00|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|5454.53|0
1631717120000|2021-09-15 14:45:20|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|0
1631717130000|2021-09-15 14:45:30|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|0
1631717140000|2021-09-15 14:45:40|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|5454.65|0
1631717150000|2021-09-15 14:45:50|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|5454.42|0
1631717160000|2021-09-15 14:46:00|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|5454.77|0
1631717170000|2021-09-15 14:46:10|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|5454.89|0
1631717200000|2021-09-15 14:46:40|5455.24|5455.24|5455.24|5455.24|5455.95|5455.95|5455.24|5455.24|0
1631717210000|2021-09-15 14:46:50|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|5455.6|0
1631717230000|2021-09-15 14:47:10|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|5455.48|0
1631717250000|2021-09-15 14:47:30|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|0
1631717260000|2021-09-15 14:47:40|5456.55|5456.55|5456.55|5456.55|5456.55|5456.55|5456.55|5456.55|0
1631717270000|2021-09-15 14:47:50|5456.43|5456.43|5456.31|5456.31|5456.43|5456.43|5456.31|5456.31|0
1631717280000|2021-09-15 14:48:00|5456.67|5456.67|5456.67|5456.67|5456.67|5456.67|5456.67|5456.67|0
1631717300000|2021-09-15 14:48:20|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|5457.02|0
1631717310000|2021-09-15 14:48:30|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|5457.26|0
1631717350000|2021-09-15 14:49:10|5457.14|5457.14|5457.14|5457.14|5457.14|5457.14|5457.14|5457.14|0
1631717360000|2021-09-15 14:49:20|5457.5|5457.5|5457.5|5457.5|5457.5|5457.5|5457.5|5457.5|0
1631717370000|2021-09-15 14:49:30|5457.14|5457.14|5457.74|5457.74|5457.74|5457.74|5457.14|5457.14|0
1631717420000|2021-09-15 14:50:20|5457.38|5457.38|5457.39|5457.39|5458.8|5458.8|5457.38|5457.38|0
1631717430000|2021-09-15 14:50:30|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|5458.1|0
1631717440000|2021-09-15 14:50:40|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|5457.75|0
1631717460000|2021-09-15 14:51:00|5458.1|5458.1|5459.15|5459.15|5459.15|5459.15|5458.1|5458.1|0
1631717470000|2021-09-15 14:51:10|5459.51|5459.51|5459.15|5459.15|5459.51|5459.51|5459.15|5459.15|0
1631717500000|2021-09-15 14:51:40|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|5458.92|0
1631717520000|2021-09-15 14:52:00|5458.56|5458.56|5458.45|5458.45|5458.56|5458.56|5458.45|5458.45|0
1631717570000|2021-09-15 14:52:50|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|5458.09|0
1631717590000|2021-09-15 14:53:10|5458.45|5458.45|5459.16|5459.16|5459.16|5459.16|5458.45|5458.45|0
1631717600000|2021-09-15 14:53:20|5458.81|5458.81|5458.81|5458.81|5458.81|5458.81|5458.81|5458.81|0
1631717610000|2021-09-15 14:53:30|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|5458.46|0
1631717620000|2021-09-15 14:53:40|5458.81|5458.81|5458.7|5458.7|5458.81|5458.81|5458.7|5458.7|0
1631717660000|2021-09-15 14:54:20|5459.05|5459.05|5458.7|5458.7|5459.05|5459.05|5458.7|5458.7|0
1631717670000|2021-09-15 14:54:30|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|5459.05|0
1631717680000|2021-09-15 14:54:40|5458.7|5458.7|5458.34|5458.34|5458.7|5458.7|5458.34|5458.34|0
1631717700000|2021-09-15 14:55:00|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|5457.99|0
1631717740000|2021-09-15 14:55:40|5458.7|5458.7|5459.29|5459.29|5459.29|5459.29|5458.7|5458.7|0
1631717780000|2021-09-15 14:56:20|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|5458.94|0
1631717790000|2021-09-15 14:56:30|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|5458.82|0
1631717800000|2021-09-15 14:56:40|5458.11|5458.11|5457.75|5457.75|5458.11|5458.11|5457.75|5457.75|0
1631717830000|2021-09-15 14:57:10|5457.52|5457.52|5457.52|5457.52|5457.52|5457.52|5457.52|5457.52|0
1631717860000|2021-09-15 14:57:40|5457.87|5457.87|5457.87|5457.87|5457.87|5457.87|5457.87|5457.87|0
1631717890000|2021-09-15 14:58:10|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|5458.11|0
1631717910000|2021-09-15 14:58:30|5457.76|5457.76|5457.76|5457.76|5457.76|5457.76|5457.76|5457.76|0
1631717920000|2021-09-15 14:58:40|5457.4|5457.4|5457.4|5457.4|5457.4|5457.4|5457.4|5457.4|0
1631717930000|2021-09-15 14:58:50|5457.64|5457.64|5457.75|5457.75|5457.87|5457.87|5457.64|5457.64|0
1631718000000|2021-09-15 15:00:00|5457.4|5457.4|5457.4|5457.4|5457.75|5457.75|5457.4|5457.4|0
1631718010000|2021-09-15 15:00:10|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|5457.04|0
1631718030000|2021-09-15 15:00:30|5456.7|5456.7|5456.18|5456.18|5456.7|5456.7|5456.18|5456.18|0
1631718040000|2021-09-15 15:00:40|5455.83|5455.83|5455.99|5455.99|5455.99|5455.99|5455.36|5455.36|0
1631718050000|2021-09-15 15:00:50|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|5456.35|0
1631718070000|2021-09-15 15:01:10|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|5456.23|0
1631718090000|2021-09-15 15:01:30|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|5455.88|0
1631718120000|2021-09-15 15:02:00|5455.52|5455.52|5455.4|5455.4|5455.52|5455.52|5455.4|5455.4|0
1631718130000|2021-09-15 15:02:10|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|5455.05|0
1631718200000|2021-09-15 15:03:20|5455.4|5455.4|5455.05|5455.05|5455.4|5455.4|5455.05|5455.05|0
1631718210000|2021-09-15 15:03:30|5454.69|5454.69|5455.05|5455.05|5455.05|5455.05|5454.69|5454.69|0
1631718230000|2021-09-15 15:03:50|5455.17|5455.17|5455.4|5455.4|5455.4|5455.4|5455.17|5455.17|0
1631718240000|2021-09-15 15:04:00|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|5455.28|0
1631718270000|2021-09-15 15:04:30|5454.93|5454.93|5454.57|5454.57|5454.93|5454.93|5454.57|5454.57|0
1631718280000|2021-09-15 15:04:40|5454.33|5454.33|5453.99|5453.99|5454.33|5454.33|5453.99|5453.99|0
1631718290000|2021-09-15 15:04:50|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1631718300000|2021-09-15 15:05:00|5452.22|5452.22|5452.57|5452.57|5452.57|5452.57|5452.22|5452.22|0
1631718310000|2021-09-15 15:05:10|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|5452.93|0
1631718320000|2021-09-15 15:05:20|5452.69|5452.69|5451.28|5451.28|5452.69|5452.69|5451.28|5451.28|0
1631718330000|2021-09-15 15:05:30|5450.57|5450.57|5450.57|5450.57|5450.57|5450.57|5450.57|5450.57|0
1631718350000|2021-09-15 15:05:50|5450.29|5450.29|5451.36|5451.36|5451.36|5451.36|5450.29|5450.29|0
1631718360000|2021-09-15 15:06:00|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|0
1631718370000|2021-09-15 15:06:10|5451.36|5451.36|5451.83|5451.83|5451.83|5451.83|5451.36|5451.36|0
1631718380000|2021-09-15 15:06:20|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631718390000|2021-09-15 15:06:30|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|5452.53|0
1631718410000|2021-09-15 15:06:50|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|5452.87|0
1631718450000|2021-09-15 15:07:30|5452.51|5452.51|5451.33|5451.33|5452.51|5452.51|5451.33|5451.33|0
1631718460000|2021-09-15 15:07:40|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|5450.99|0
1631718470000|2021-09-15 15:07:50|5450.28|5450.28|5449.92|5449.92|5450.28|5450.28|5449.92|5449.92|0
1631718490000|2021-09-15 15:08:10|5449.57|5449.57|5452.41|5452.41|5452.41|5452.41|5449.21|5449.21|0
1631718500000|2021-09-15 15:08:20|5451.7|5451.7|5452.17|5452.17|5452.17|5452.17|5451.7|5451.7|0
1631718510000|2021-09-15 15:08:30|5451.82|5451.82|5452.17|5452.17|5452.17|5452.17|5451.82|5451.82|0
1631718520000|2021-09-15 15:08:40|5451.93|5451.93|5451.81|5451.81|5451.93|5451.93|5451.81|5451.81|0
1631718600000|2021-09-15 15:10:00|5452.17|5452.17|5451.93|5451.93|5452.17|5452.17|5451.81|5451.81|0
1631718620000|2021-09-15 15:10:20|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|5452.29|0
1631718690000|2021-09-15 15:11:30|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1631718710000|2021-09-15 15:11:50|5451.93|5451.93|5452.29|5452.29|5452.29|5452.29|5451.93|5451.93|0
1631718730000|2021-09-15 15:12:10|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1631718740000|2021-09-15 15:12:20|5453|5453|5452.88|5452.88|5453|5453|5452.88|5452.88|0
1631718750000|2021-09-15 15:12:30|5452.52|5452.52|5452.52|5452.52|5452.81|5452.81|5452.52|5452.52|0
1631718780000|2021-09-15 15:13:00|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|5451.81|0
1631718860000|2021-09-15 15:14:20|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631718940000|2021-09-15 15:15:40|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|0
1631718960000|2021-09-15 15:16:00|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|5452.17|0
1631718980000|2021-09-15 15:16:20|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|5452.52|0
1631719020000|2021-09-15 15:17:00|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|5452.64|0
1631719030000|2021-09-15 15:17:10|5453|5453|5453|5453|5453|5453|5453|5453|0
1631719100000|2021-09-15 15:18:20|5452.76|5452.76|5451.71|5451.71|5452.76|5452.76|5451.71|5451.71|0
1631719110000|2021-09-15 15:18:30|5452.42|5452.42|5452.89|5452.89|5453.13|5453.13|5452.42|5452.42|0
1631719120000|2021-09-15 15:18:40|5453.23|5453.23|5453.47|5453.47|5453.47|5453.47|5453.23|5453.23|0
1631719130000|2021-09-15 15:18:50|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|5453.35|0
1631719150000|2021-09-15 15:19:10|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|5453.23|0
1631719160000|2021-09-15 15:19:20|5453|5453|5453.47|5453.47|5453.47|5453.47|5453|5453|0
1631719170000|2021-09-15 15:19:30|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|5453.12|0
1631719200000|2021-09-15 15:20:00|5453.47|5453.47|5453.59|5453.59|5453.95|5453.95|5453.47|5453.47|0
1631719240000|2021-09-15 15:20:40|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|0
1631719270000|2021-09-15 15:21:10|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|5453.59|0
1631719290000|2021-09-15 15:21:30|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|5453.24|0
1631719300000|2021-09-15 15:21:40|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|5453.95|0
1631719320000|2021-09-15 15:22:00|5453.67|5453.67|5452.96|5452.96|5453.67|5453.67|5452.96|5452.96|0
1631719330000|2021-09-15 15:22:10|5451.89|5451.89|5450.68|5450.68|5451.89|5451.89|5450.68|5450.68|0
1631719340000|2021-09-15 15:22:20|5450.44|5450.44|5450.08|5450.08|5450.44|5450.44|5450.08|5450.08|0
1631719360000|2021-09-15 15:22:40|5449.73|5449.73|5449.73|5449.73|5449.73|5449.73|5449.73|5449.73|0
1631719410000|2021-09-15 15:23:30|5449.84|5449.84|5449.84|5449.84|5449.84|5449.84|5449.84|5449.84|0
1631719420000|2021-09-15 15:23:40|5449.49|5449.49|5449.84|5449.84|5449.84|5449.84|5449.49|5449.49|0
1631719430000|2021-09-15 15:23:50|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|5449.49|0
1631719440000|2021-09-15 15:24:00|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|0
1631719460000|2021-09-15 15:24:20|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|5448.18|0
1631719470000|2021-09-15 15:24:30|5447.83|5447.83|5448.18|5448.18|5448.18|5448.18|5447.83|5447.83|0
1631719480000|2021-09-15 15:24:40|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|0
1631719490000|2021-09-15 15:24:50|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|5449.25|0
1631719500000|2021-09-15 15:25:00|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|5448.54|0
1631719510000|2021-09-15 15:25:10|5448.78|5448.78|5448.89|5448.89|5448.89|5448.89|5448.54|5448.54|0
1631719530000|2021-09-15 15:25:30|5449.25|5449.25|5449.95|5449.95|5450.3|5450.3|5449.25|5449.25|0
1631719540000|2021-09-15 15:25:40|5449.59|5449.59|5449.59|5449.59|5449.59|5449.59|5449.59|5449.59|0
1631719560000|2021-09-15 15:26:00|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|0
1631719590000|2021-09-15 15:26:30|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|0
1631719600000|2021-09-15 15:26:40|5449.95|5449.95|5449.35|5449.35|5449.95|5449.95|5449.35|5449.35|0
1631719630000|2021-09-15 15:27:10|5449|5449|5448.76|5448.76|5449|5449|5448.76|5448.76|0
1631719660000|2021-09-15 15:27:40|5449.47|5449.47|5449.47|5449.47|5449.47|5449.47|5449.11|5449.11|0
1631719670000|2021-09-15 15:27:50|5449.82|5449.82|5450.42|5450.42|5450.42|5450.42|5449.71|5449.71|0
1631719690000|2021-09-15 15:28:10|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|5449.71|0
1631719700000|2021-09-15 15:28:20|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|0
1631719730000|2021-09-15 15:28:50|5449|5449|5449|5449|5449|5449|5449|5449|0
1631719740000|2021-09-15 15:29:00|5448.64|5448.64|5447.93|5447.93|5448.64|5448.64|5447.93|5447.93|0
1631719750000|2021-09-15 15:29:10|5447.58|5447.58|5447.59|5447.59|5447.93|5447.93|5447.58|5447.58|0
1631719760000|2021-09-15 15:29:20|5447.35|5447.35|5447.28|5447.28|5447.35|5447.35|5447|5447|0
1631719780000|2021-09-15 15:29:40|5447.63|5447.63|5448.58|5448.58|5448.58|5448.58|5447.63|5447.63|0
1631719790000|2021-09-15 15:29:50|5448.82|5448.82|5448.61|5448.61|5448.82|5448.82|5447.78|5447.78|0
1631776510000|2021-09-16 07:15:10|5465.32|5465.32|5465.32|5465.32|5465.32|5465.32|5465.32|5465.32|0
1631776520000|2021-09-16 07:15:20|5466|5466|5466.79|5466.79|5467.41|5467.41|5466|5466|0
1631776530000|2021-09-16 07:15:30|5467.07|5467.07|5467.35|5467.35|5467.35|5467.35|5467.07|5467.07|0
1631776540000|2021-09-16 07:15:40|5468.03|5468.03|5467.69|5467.69|5468.03|5468.03|5467.69|5467.69|0
1631776560000|2021-09-16 07:16:00|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|5467.35|0
1631776570000|2021-09-16 07:16:10|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|5467.01|0
1631776590000|2021-09-16 07:16:30|5468.08|5468.08|5468.08|5468.08|5468.08|5468.08|5468.08|5468.08|0
1631776620000|2021-09-16 07:17:00|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|5469.85|0
1631776630000|2021-09-16 07:17:10|5469.38|5469.38|5469.38|5469.38|5469.38|5469.38|5469.38|5469.38|0
1631776640000|2021-09-16 07:17:20|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|5469.26|0
1631776650000|2021-09-16 07:17:30|5469.6|5469.6|5467.94|5467.94|5469.6|5469.6|5467.94|5467.94|0
1631776680000|2021-09-16 07:18:00|5469|5469|5470.9|5470.9|5470.9|5470.9|5469|5469|0
1631776710000|2021-09-16 07:18:30|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|5472.32|0
1631776720000|2021-09-16 07:18:40|5474.45|5474.45|5476.45|5476.45|5476.45|5476.45|5474.45|5474.45|0
1631776730000|2021-09-16 07:18:50|5476.8|5476.8|5476.8|5476.8|5476.8|5476.8|5476.8|5476.8|0
1631776740000|2021-09-16 07:19:00|5476.09|5476.09|5476.09|5476.09|5476.09|5476.09|5476.09|5476.09|0
1631776750000|2021-09-16 07:19:10|5475.74|5475.74|5476.8|5476.8|5477.87|5477.87|5475.74|5475.74|0
1631776760000|2021-09-16 07:19:20|5476.45|5476.45|5478.22|5478.22|5478.22|5478.22|5476.45|5476.45|0
1631776780000|2021-09-16 07:19:40|5477.51|5477.51|5477.51|5477.51|5477.51|5477.51|5477.51|5477.51|0
1631776790000|2021-09-16 07:19:50|5476.32|5476.32|5475.85|5475.85|5476.56|5476.56|5475.85|5475.85|0
1631776800000|2021-09-16 07:20:00|5476.09|5476.09|5479.99|5479.99|5479.99|5479.99|5475.61|5475.61|0
1631776810000|2021-09-16 07:20:10|5479.64|5479.64|5478.57|5478.57|5479.64|5479.64|5478.57|5478.57|0
1631776830000|2021-09-16 07:20:30|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|5480.35|0
1631776840000|2021-09-16 07:20:40|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|5479.99|0
1631776850000|2021-09-16 07:20:50|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|5479.71|0
1631776860000|2021-09-16 07:21:00|5478.65|5478.65|5478.65|5478.65|5478.65|5478.65|5478.65|5478.65|0
1631776870000|2021-09-16 07:21:10|5477.23|5477.23|5476.16|5476.16|5477.23|5477.23|5476.16|5476.16|0
1631776880000|2021-09-16 07:21:20|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|5476.44|0
1631776900000|2021-09-16 07:21:40|5477.15|5477.15|5478.11|5478.11|5478.11|5478.11|5477.15|5477.15|0
1631776910000|2021-09-16 07:21:50|5479.17|5479.17|5479.17|5479.17|5479.17|5479.17|5479.17|5479.17|0
1631776920000|2021-09-16 07:22:00|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|0
1631776930000|2021-09-16 07:22:10|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|0
1631776950000|2021-09-16 07:22:30|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|0
1631776960000|2021-09-16 07:22:40|5483.2|5483.2|5483.2|5483.2|5483.2|5483.2|5483.2|5483.2|0
1631776970000|2021-09-16 07:22:50|5482.49|5482.49|5482.49|5482.49|5482.49|5482.49|5482.49|5482.49|0
1631776980000|2021-09-16 07:23:00|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|0
1631777000000|2021-09-16 07:23:20|5482.49|5482.49|5482.49|5482.49|5483.2|5483.2|5482.49|5482.49|0
1631777060000|2021-09-16 07:24:20|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|0
1631777080000|2021-09-16 07:24:40|5483.2|5483.2|5484.26|5484.26|5484.97|5484.97|5483.2|5483.2|0
1631777090000|2021-09-16 07:24:50|5483.42|5483.42|5483.18|5483.18|5483.42|5483.42|5483.18|5483.18|0
1631777130000|2021-09-16 07:25:30|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|5484.6|0
1631777140000|2021-09-16 07:25:40|5485.31|5485.31|5485.31|5485.31|5485.31|5485.31|5485.31|5485.31|0
1631777150000|2021-09-16 07:25:50|5486.73|5486.73|5484.97|5484.97|5486.73|5486.73|5484.97|5484.97|0
1631777160000|2021-09-16 07:26:00|5485.68|5485.68|5485.68|5485.68|5485.68|5485.68|5485.68|5485.68|0
1631777170000|2021-09-16 07:26:10|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|5484.97|0
1631777190000|2021-09-16 07:26:30|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|0
1631777230000|2021-09-16 07:27:10|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1631777240000|2021-09-16 07:27:20|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|5482.48|0
1631777250000|2021-09-16 07:27:30|5482.13|5482.13|5482.48|5482.48|5482.48|5482.48|5482.13|5482.13|0
1631777260000|2021-09-16 07:27:40|5482.84|5482.84|5482.48|5482.48|5482.84|5482.84|5482.48|5482.48|0
1631777280000|2021-09-16 07:28:00|5483.19|5483.19|5482.84|5482.84|5483.19|5483.19|5482.48|5482.48|0
1631777290000|2021-09-16 07:28:10|5483.08|5483.08|5483.08|5483.08|5483.08|5483.08|5483.08|5483.08|0
1631777310000|2021-09-16 07:28:30|5482.72|5482.72|5482.48|5482.48|5482.72|5482.72|5482.48|5482.48|0
1631777330000|2021-09-16 07:28:50|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|0
1631777360000|2021-09-16 07:29:20|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|5482.13|0
1631777390000|2021-09-16 07:29:50|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|0
1631777400000|2021-09-16 07:30:00|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|0
1631777410000|2021-09-16 07:30:10|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|0
1631777440000|2021-09-16 07:30:40|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|5484.07|0
1631777470000|2021-09-16 07:31:10|5483.71|5483.71|5484.07|5484.07|5484.07|5484.07|5483.71|5483.71|0
1631777480000|2021-09-16 07:31:20|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|5483.59|0
1631777490000|2021-09-16 07:31:30|5483.94|5483.94|5484.77|5484.77|5485|5485|5483.94|5483.94|0
1631777510000|2021-09-16 07:31:50|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|0
1631777530000|2021-09-16 07:32:10|5485.35|5485.35|5485.7|5485.7|5485.7|5485.7|5485.35|5485.35|0
1631777550000|2021-09-16 07:32:30|5484.64|5484.64|5483.96|5483.96|5484.64|5484.64|5483.96|5483.96|0
1631777560000|2021-09-16 07:32:40|5483.25|5483.25|5482.3|5482.3|5483.25|5483.25|5482.3|5482.3|0
1631777570000|2021-09-16 07:32:50|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|5482.06|0
1631777580000|2021-09-16 07:33:00|5478.86|5478.86|5478.86|5478.86|5478.86|5478.86|5478.86|5478.86|0
1631777590000|2021-09-16 07:33:10|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|0
1631777600000|2021-09-16 07:33:20|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|0
1631777630000|2021-09-16 07:33:50|5476.73|5476.73|5476.02|5476.02|5476.73|5476.73|5476.02|5476.02|0
1631777640000|2021-09-16 07:34:00|5474.86|5474.86|5473.45|5473.45|5474.86|5474.86|5473.45|5473.45|0
1631777650000|2021-09-16 07:34:10|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|0
1631777670000|2021-09-16 07:34:30|5470.84|5470.84|5470.84|5470.84|5471.55|5471.55|5470.84|5470.84|0
1631777680000|2021-09-16 07:34:40|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|5471.55|0
1631777700000|2021-09-16 07:35:00|5473.45|5473.45|5476.28|5476.28|5476.28|5476.28|5473.45|5473.45|0
1631777710000|2021-09-16 07:35:10|5477.7|5477.7|5476.64|5476.64|5478.77|5478.77|5476.64|5476.64|0
1631777740000|2021-09-16 07:35:40|5477.59|5477.59|5476.52|5476.52|5477.59|5477.59|5476.52|5476.52|0
1631777750000|2021-09-16 07:35:50|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1631777760000|2021-09-16 07:36:00|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|0
1631777770000|2021-09-16 07:36:10|5478.64|5478.64|5480.58|5480.58|5480.58|5480.58|5478.64|5478.64|0
1631777790000|2021-09-16 07:36:30|5480.92|5480.92|5481.63|5481.63|5481.63|5481.63|5480.92|5480.92|0
1631777810000|2021-09-16 07:36:50|5480.92|5480.92|5481.27|5481.27|5481.27|5481.27|5480.92|5480.92|0
1631777830000|2021-09-16 07:37:10|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|0
1631777840000|2021-09-16 07:37:20|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|0
1631777850000|2021-09-16 07:37:30|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1631777880000|2021-09-16 07:38:00|5480.9|5480.9|5480.9|5480.9|5480.9|5480.9|5480.9|5480.9|0
1631777890000|2021-09-16 07:38:10|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|0
1631777900000|2021-09-16 07:38:20|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|0
1631777910000|2021-09-16 07:38:30|5479.85|5479.85|5480.09|5480.09|5480.09|5480.09|5479.85|5479.85|0
1631777920000|2021-09-16 07:38:40|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1631777930000|2021-09-16 07:38:50|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|5479.39|0
1631777950000|2021-09-16 07:39:10|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|5479.04|0
1631777960000|2021-09-16 07:39:20|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|0
1631778010000|2021-09-16 07:40:10|5480.44|5480.44|5482.69|5482.69|5482.69|5482.69|5480.44|5480.44|0
1631778040000|2021-09-16 07:40:40|5483.4|5483.4|5483.4|5483.4|5483.4|5483.4|5483.4|5483.4|0
1631778090000|2021-09-16 07:41:30|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|5482.33|0
1631778100000|2021-09-16 07:41:40|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|0
1631778120000|2021-09-16 07:42:00|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|5481.62|0
1631778130000|2021-09-16 07:42:10|5481.27|5481.27|5480.8|5480.8|5481.27|5481.27|5480.8|5480.8|0
1631778140000|2021-09-16 07:42:20|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1631778190000|2021-09-16 07:43:10|5480.44|5480.44|5479.02|5479.02|5480.44|5480.44|5479.02|5479.02|0
1631778200000|2021-09-16 07:43:20|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|0
1631778220000|2021-09-16 07:43:40|5481.15|5481.15|5481.51|5481.51|5481.51|5481.51|5481.15|5481.15|0
1631778240000|2021-09-16 07:44:00|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|0
1631778250000|2021-09-16 07:44:10|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.45|5482.45|0
1631778260000|2021-09-16 07:44:20|5482.33|5482.33|5481.5|5481.5|5482.33|5482.33|5481.5|5481.5|0
1631778290000|2021-09-16 07:44:50|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1631778300000|2021-09-16 07:45:00|5480.79|5480.79|5480.79|5480.79|5481.86|5481.86|5480.79|5480.79|0
1631778330000|2021-09-16 07:45:30|5481.5|5481.5|5481.86|5481.86|5481.86|5481.86|5481.5|5481.5|0
1631778350000|2021-09-16 07:45:50|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|5480.68|5480.68|0
1631778380000|2021-09-16 07:46:20|5479.73|5479.73|5480.44|5480.44|5480.44|5480.44|5479.73|5479.73|0
1631778390000|2021-09-16 07:46:30|5480.79|5480.79|5481.5|5481.5|5481.5|5481.5|5480.79|5480.79|0
1631778400000|2021-09-16 07:46:40|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|0
1631778410000|2021-09-16 07:46:50|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|5481.15|0
1631778420000|2021-09-16 07:47:00|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|5480.79|0
1631778450000|2021-09-16 07:47:30|5481.86|5481.86|5482.21|5482.21|5482.21|5482.21|5481.86|5481.86|0
1631778460000|2021-09-16 07:47:40|5482.57|5482.57|5482.21|5482.21|5482.57|5482.57|5482.21|5482.21|0
1631778470000|2021-09-16 07:47:50|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|5481.98|0
1631778510000|2021-09-16 07:48:30|5482.33|5482.33|5481.62|5481.62|5482.33|5482.33|5481.62|5481.62|0
1631778520000|2021-09-16 07:48:40|5481.96|5481.96|5481.25|5481.25|5481.96|5481.96|5481.25|5481.25|0
1631778530000|2021-09-16 07:48:50|5482.32|5482.32|5485.04|5485.04|5485.04|5485.04|5482.32|5482.32|0
1631778540000|2021-09-16 07:49:00|5484.68|5484.68|5484.68|5484.68|5484.68|5484.68|5484.68|5484.68|0
1631778550000|2021-09-16 07:49:10|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|5483.97|0
1631778560000|2021-09-16 07:49:20|5482.92|5482.92|5482.57|5482.57|5482.92|5482.92|5482.57|5482.57|0
1631778570000|2021-09-16 07:49:30|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|5481.5|0
1631778580000|2021-09-16 07:49:40|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|0
1631778590000|2021-09-16 07:49:50|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|0
1631778600000|2021-09-16 07:50:00|5482.45|5482.45|5484.23|5484.23|5484.23|5484.23|5482.45|5482.45|0
1631778610000|2021-09-16 07:50:10|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|0
1631778620000|2021-09-16 07:50:20|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|0
1631778630000|2021-09-16 07:50:30|5485.29|5485.29|5485.29|5485.29|5485.29|5485.29|5485.29|5485.29|0
1631778640000|2021-09-16 07:50:40|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|5486.36|0
1631778650000|2021-09-16 07:50:50|5485.65|5485.65|5485.29|5485.29|5485.65|5485.65|5485.29|5485.29|0
1631778690000|2021-09-16 07:51:30|5484.58|5484.58|5484.58|5484.58|5484.58|5484.58|5484.58|5484.58|0
1631778710000|2021-09-16 07:51:50|5486.88|5486.88|5487.94|5487.94|5487.94|5487.94|5486.88|5486.88|0
1631778720000|2021-09-16 07:52:00|5487.59|5487.59|5487.59|5487.59|5487.59|5487.59|5487.59|5487.59|0
1631778730000|2021-09-16 07:52:10|5487.23|5487.23|5487.23|5487.23|5487.23|5487.23|5487.23|5487.23|0
1631778740000|2021-09-16 07:52:20|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|5487.11|0
1631778760000|2021-09-16 07:52:40|5488.53|5488.53|5489.36|5489.36|5489.36|5489.36|5488.53|5488.53|0
1631778780000|2021-09-16 07:53:00|5488.65|5488.65|5487.59|5487.59|5488.65|5488.65|5487.59|5487.59|0
1631778800000|2021-09-16 07:53:20|5487.94|5487.94|5485.56|5485.56|5487.94|5487.94|5485.22|5485.22|0
1631778830000|2021-09-16 07:53:50|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|5483.55|0
1631778840000|2021-09-16 07:54:00|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|5483.21|0
1631778850000|2021-09-16 07:54:10|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|5482.85|0
1631778860000|2021-09-16 07:54:20|5482.5|5482.5|5482.14|5482.14|5482.5|5482.5|5482.14|5482.14|0
1631778890000|2021-09-16 07:54:50|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|5481.43|0
1631778900000|2021-09-16 07:55:00|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|5481.79|0
1631778920000|2021-09-16 07:55:20|5482.85|5482.85|5483.49|5483.49|5483.49|5483.49|5482.85|5482.85|0
1631778940000|2021-09-16 07:55:40|5482.18|5482.18|5482.18|5482.18|5482.18|5482.18|5482.18|5482.18|0
1631778950000|2021-09-16 07:55:50|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|0
1631778960000|2021-09-16 07:56:00|5481.71|5481.71|5481.95|5481.95|5481.95|5481.95|5481.71|5481.71|0
1631778970000|2021-09-16 07:56:10|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|5482.07|0
1631779000000|2021-09-16 07:56:40|5482.3|5482.3|5482.42|5482.42|5482.42|5482.42|5482.3|5482.3|0
1631779010000|2021-09-16 07:56:50|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|5483.13|0
1631779020000|2021-09-16 07:57:00|5483.37|5483.37|5484.07|5484.07|5484.07|5484.07|5483.37|5483.37|0
1631779040000|2021-09-16 07:57:20|5484.3|5484.3|5484.42|5484.42|5484.42|5484.42|5484.3|5484.3|0
1631779050000|2021-09-16 07:57:30|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|5484.76|0
1631779060000|2021-09-16 07:57:40|5485.24|5485.24|5484.17|5484.17|5485.48|5485.48|5484.17|5484.17|0
1631779070000|2021-09-16 07:57:50|5483.93|5483.93|5483.59|5483.59|5483.93|5483.93|5483.59|5483.59|0
1631779080000|2021-09-16 07:58:00|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|5483.95|0
1631779100000|2021-09-16 07:58:20|5484.66|5484.66|5485.13|5485.13|5485.13|5485.13|5484.66|5484.66|0
1631779110000|2021-09-16 07:58:30|5485.24|5485.24|5485.13|5485.13|5485.24|5485.24|5485.13|5485.13|0
1631779120000|2021-09-16 07:58:40|5485.48|5485.48|5484.77|5484.77|5485.48|5485.48|5484.77|5484.77|0
1631779140000|2021-09-16 07:59:00|5485.36|5485.36|5484.77|5484.77|5485.36|5485.36|5484.77|5484.77|0
1631779150000|2021-09-16 07:59:10|5484.42|5484.42|5484.65|5484.65|5484.65|5484.65|5484.42|5484.42|0
1631779170000|2021-09-16 07:59:30|5484.64|5484.64|5485.12|5485.12|5485.12|5485.12|5484.64|5484.64|0
1631779180000|2021-09-16 07:59:40|5485.46|5485.46|5485.46|5485.46|5485.46|5485.46|5485.46|5485.46|0
1631779190000|2021-09-16 07:59:50|5485.34|5485.34|5485.34|5485.34|5485.34|5485.34|5485.34|5485.34|0
1631779200000|2021-09-16 08:00:00|5485.46|5485.46|5485.46|5485.46|5485.46|5485.46|5485.46|5485.46|0
1631779240000|2021-09-16 08:00:40|5485.18|5485.18|5481.98|5481.98|5485.18|5485.18|5481.98|5481.98|0
1631779250000|2021-09-16 08:00:50|5481.64|5481.64|5481.64|5481.64|5481.64|5481.64|5481.64|5481.64|0
1631779260000|2021-09-16 08:01:00|5481.16|5481.16|5480.93|5480.93|5481.16|5481.16|5480.93|5480.93|0
1631779280000|2021-09-16 08:01:20|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|5480.46|0
1631779300000|2021-09-16 08:01:40|5480.22|5480.22|5478.8|5478.8|5480.22|5480.22|5478.8|5478.8|0
1631779320000|2021-09-16 08:02:00|5477.74|5477.74|5477.4|5477.4|5477.74|5477.74|5477.4|5477.4|0
1631779340000|2021-09-16 08:02:20|5475.98|5475.98|5475.51|5475.51|5475.98|5475.98|5475.51|5475.51|0
1631779360000|2021-09-16 08:02:40|5475.15|5475.15|5477.64|5477.64|5477.64|5477.64|5475.15|5475.15|0
1631779380000|2021-09-16 08:03:00|5476.93|5476.93|5477.52|5477.52|5477.52|5477.52|5476.93|5476.93|0
1631779400000|2021-09-16 08:03:20|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|0
1631779440000|2021-09-16 08:04:00|5478.34|5478.34|5477.99|5477.99|5478.34|5478.34|5477.99|5477.99|0
1631779460000|2021-09-16 08:04:20|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|0
1631779470000|2021-09-16 08:04:30|5478.7|5478.7|5479.76|5479.76|5479.76|5479.76|5478.7|5478.7|0
1631779490000|2021-09-16 08:04:50|5480.34|5480.34|5480.34|5480.34|5480.58|5480.58|5480.34|5480.34|0
1631779500000|2021-09-16 08:05:00|5482.47|5482.47|5483.66|5483.66|5484.02|5484.02|5482.47|5482.47|0
1631779510000|2021-09-16 08:05:10|5483.31|5483.31|5484.02|5484.02|5484.02|5484.02|5483.31|5483.31|0
1631779520000|2021-09-16 08:05:20|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|5484.26|0
1631779550000|2021-09-16 08:05:50|5485.32|5485.32|5485.68|5485.68|5485.68|5485.68|5485.32|5485.32|0
1631779560000|2021-09-16 08:06:00|5483.9|5483.9|5484.97|5484.97|5484.97|5484.97|5483.9|5483.9|0
1631779580000|2021-09-16 08:06:20|5485.2|5485.2|5485.2|5485.2|5485.2|5485.2|5485.2|5485.2|0
1631779600000|2021-09-16 08:06:40|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|0
1631779620000|2021-09-16 08:07:00|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|0
1631779630000|2021-09-16 08:07:10|5483.78|5483.78|5484.02|5484.02|5484.02|5484.02|5483.78|5483.78|0
1631779640000|2021-09-16 08:07:20|5483.66|5483.66|5483.66|5483.66|5483.66|5483.66|5483.66|5483.66|0
1631779720000|2021-09-16 08:08:40|5482.95|5482.95|5481.93|5481.93|5482.95|5482.95|5481.89|5481.89|0
1631779740000|2021-09-16 08:09:00|5480.51|5480.51|5480.51|5480.51|5480.51|5480.51|5480.51|5480.51|0
1631779750000|2021-09-16 08:09:10|5480.86|5480.86|5480.51|5480.51|5481.22|5481.22|5480.51|5480.51|0
1631779800000|2021-09-16 08:10:00|5479.44|5479.44|5480.15|5480.15|5480.51|5480.51|5479.44|5479.44|0
1631779820000|2021-09-16 08:10:20|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|5480.39|0
1631779830000|2021-09-16 08:10:30|5480.75|5480.75|5480.75|5480.75|5480.75|5480.75|5480.75|5480.75|0
1631779870000|2021-09-16 08:11:10|5481.09|5481.09|5481.33|5481.33|5481.33|5481.33|5481.09|5481.09|0
1631779880000|2021-09-16 08:11:20|5480.26|5480.26|5479.91|5479.91|5480.26|5480.26|5479.91|5479.91|0
1631779940000|2021-09-16 08:12:20|5480.26|5480.26|5480.26|5480.26|5480.26|5480.26|5480.26|5480.26|0
1631779950000|2021-09-16 08:12:30|5480.62|5480.62|5480.62|5480.62|5480.62|5480.62|5480.62|5480.62|0
1631779970000|2021-09-16 08:12:50|5481.33|5481.33|5482.39|5482.39|5482.39|5482.39|5481.33|5481.33|0
1631779980000|2021-09-16 08:13:00|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1631779990000|2021-09-16 08:13:10|5483.22|5483.22|5483.22|5483.22|5483.22|5483.22|5483.22|5483.22|0
1631780000000|2021-09-16 08:13:20|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1631780010000|2021-09-16 08:13:30|5483.22|5483.22|5483.22|5483.22|5483.22|5483.22|5483.22|5483.22|0
1631780020000|2021-09-16 08:13:40|5482.51|5482.51|5481.69|5481.69|5482.51|5482.51|5481.69|5481.69|0
1631780030000|2021-09-16 08:13:50|5481.46|5481.46|5480.04|5480.04|5481.46|5481.46|5480.04|5480.04|0
1631780040000|2021-09-16 08:14:00|5480.39|5480.39|5481.1|5481.1|5481.1|5481.1|5480.39|5480.39|0
1631780070000|2021-09-16 08:14:30|5481.81|5481.81|5481.81|5481.81|5481.81|5481.81|5481.81|5481.81|0
1631780090000|2021-09-16 08:14:50|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|5481.46|0
1631780110000|2021-09-16 08:15:10|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|0
1631780130000|2021-09-16 08:15:30|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5482.88|5482.88|0
1631780150000|2021-09-16 08:15:50|5483.11|5483.11|5483.11|5483.11|5483.11|5483.11|5483.11|5483.11|0
1631780160000|2021-09-16 08:16:00|5482.4|5482.4|5482.4|5482.4|5482.4|5482.4|5482.4|5482.4|0
1631780180000|2021-09-16 08:16:20|5482.64|5482.64|5482.76|5482.76|5482.76|5482.76|5482.64|5482.64|0
1631780190000|2021-09-16 08:16:30|5482.99|5482.99|5482.99|5482.99|5482.99|5482.99|5482.99|5482.99|0
1631780210000|2021-09-16 08:16:50|5483.34|5483.34|5483.34|5483.34|5483.34|5483.34|5483.34|5483.34|0
1631780220000|2021-09-16 08:17:00|5482.63|5482.63|5482.51|5482.51|5482.63|5482.63|5482.51|5482.51|0
1631780250000|2021-09-16 08:17:30|5483.57|5483.57|5483.57|5483.57|5483.57|5483.57|5483.57|5483.57|0
1631780270000|2021-09-16 08:17:50|5483.23|5483.23|5483.23|5483.23|5483.59|5483.59|5483.23|5483.23|0
1631780280000|2021-09-16 08:18:00|5482.99|5482.99|5482.99|5482.99|5482.99|5482.99|5482.99|5482.99|0
1631780290000|2021-09-16 08:18:10|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|5482.88|0
1631780310000|2021-09-16 08:18:30|5481.81|5481.81|5482.05|5482.05|5482.05|5482.05|5481.81|5481.81|0
1631780320000|2021-09-16 08:18:40|5481.93|5481.93|5481.59|5481.59|5481.93|5481.93|5481.59|5481.59|0
1631780330000|2021-09-16 08:18:50|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|0
1631780340000|2021-09-16 08:19:00|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|0
1631780360000|2021-09-16 08:19:20|5480.88|5480.88|5481.23|5481.23|5481.23|5481.23|5480.88|5480.88|0
1631780420000|2021-09-16 08:20:20|5481.35|5481.35|5481.47|5481.47|5481.47|5481.47|5481.35|5481.35|0
1631780430000|2021-09-16 08:20:30|5481.35|5481.35|5481.7|5481.7|5481.7|5481.7|5481.35|5481.35|0
1631780440000|2021-09-16 08:20:40|5481.82|5481.82|5481.11|5481.11|5481.82|5481.82|5481.11|5481.11|0
1631780470000|2021-09-16 08:21:10|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|5480.76|0
1631780480000|2021-09-16 08:21:20|5481.47|5481.47|5482.18|5482.18|5482.18|5482.18|5481.47|5481.47|0
1631780520000|2021-09-16 08:22:00|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|5481.94|0
1631780540000|2021-09-16 08:22:20|5481.71|5481.71|5479.93|5479.93|5481.71|5481.71|5479.93|5479.93|0
1631780550000|2021-09-16 08:22:30|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1631780560000|2021-09-16 08:22:40|5479.22|5479.22|5478.87|5478.87|5479.22|5479.22|5478.87|5478.87|0
1631780570000|2021-09-16 08:22:50|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|0
1631780580000|2021-09-16 08:23:00|5479.22|5479.22|5479.22|5479.22|5479.22|5479.22|5479.22|5479.22|0
1631780610000|2021-09-16 08:23:30|5478.98|5478.98|5477.31|5477.31|5478.98|5478.98|5477.31|5477.31|0
1631780620000|2021-09-16 08:23:40|5476.96|5476.96|5476.96|5476.96|5476.96|5476.96|5476.96|5476.96|0
1631780640000|2021-09-16 08:24:00|5476.72|5476.72|5478.14|5478.14|5478.14|5478.14|5476.72|5476.72|0
1631780650000|2021-09-16 08:24:10|5477.9|5477.9|5478.24|5478.24|5478.24|5478.24|5477.9|5477.9|0
1631780690000|2021-09-16 08:24:50|5477.53|5477.53|5477.18|5477.18|5477.53|5477.53|5477.18|5477.18|0
1631780700000|2021-09-16 08:25:00|5476.11|5476.11|5479.31|5479.31|5479.31|5479.31|5476.11|5476.11|0
1631780710000|2021-09-16 08:25:10|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|0
1631780720000|2021-09-16 08:25:20|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|0
1631780730000|2021-09-16 08:25:30|5478.6|5478.6|5478.95|5478.95|5478.95|5478.95|5478.6|5478.6|0
1631780740000|2021-09-16 08:25:40|5479.31|5479.31|5479.31|5479.31|5479.31|5479.31|5479.31|5479.31|0
1631780800000|2021-09-16 08:26:40|5479.66|5479.66|5478.95|5478.95|5479.66|5479.66|5478.95|5478.95|0
1631780820000|2021-09-16 08:27:00|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|0
1631780850000|2021-09-16 08:27:30|5477.25|5477.25|5476.97|5476.97|5477.25|5477.25|5476.97|5476.97|0
1631780860000|2021-09-16 08:27:40|5476.69|5476.69|5477.4|5477.4|5477.4|5477.4|5476.69|5476.69|0
1631780870000|2021-09-16 08:27:50|5477.05|5477.05|5476.69|5476.69|5477.05|5477.05|5476.69|5476.69|0
1631780880000|2021-09-16 08:28:00|5477.05|5477.05|5477.16|5477.16|5477.16|5477.16|5476.81|5476.81|0
1631780910000|2021-09-16 08:28:30|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|0
1631780930000|2021-09-16 08:28:50|5477.04|5477.04|5476.69|5476.69|5477.04|5477.04|5476.69|5476.69|0
1631780940000|2021-09-16 08:29:00|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|0
1631780970000|2021-09-16 08:29:30|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|5476.69|0
1631781000000|2021-09-16 08:30:00|5477.21|5477.21|5478.27|5478.27|5478.27|5478.27|5477.21|5477.21|0
1631781010000|2021-09-16 08:30:10|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|0
1631781040000|2021-09-16 08:30:40|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|5478.79|0
1631781090000|2021-09-16 08:31:30|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|5478.51|0
1631781120000|2021-09-16 08:32:00|5477.8|5477.8|5477.44|5477.44|5477.8|5477.8|5477.44|5477.44|0
1631781140000|2021-09-16 08:32:20|5477.72|5477.72|5477.72|5477.72|5477.72|5477.72|5477.72|5477.72|0
1631781150000|2021-09-16 08:32:30|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|5478.43|0
1631781160000|2021-09-16 08:32:40|5478.79|5478.79|5479.14|5479.14|5479.14|5479.14|5478.79|5478.79|0
1631781180000|2021-09-16 08:33:00|5479.62|5479.62|5479.5|5479.5|5479.62|5479.62|5479.5|5479.5|0
1631781190000|2021-09-16 08:33:10|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|5479.62|0
1631781210000|2021-09-16 08:33:30|5479.26|5479.26|5480.33|5480.33|5480.33|5480.33|5479.26|5479.26|0
1631781220000|2021-09-16 08:33:40|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|0
1631781270000|2021-09-16 08:34:30|5480.44|5480.44|5480.2|5480.2|5480.91|5480.91|5480.2|5480.2|0
1631781300000|2021-09-16 08:35:00|5480.09|5480.09|5480.44|5480.44|5480.44|5480.44|5479.73|5479.73|0
1631781310000|2021-09-16 08:35:10|5479.73|5479.73|5479.37|5479.37|5479.73|5479.73|5479.37|5479.37|0
1631781330000|2021-09-16 08:35:30|5479.96|5479.96|5479.25|5479.25|5479.96|5479.96|5479.25|5479.25|0
1631781340000|2021-09-16 08:35:40|5477.12|5477.12|5477.83|5477.83|5477.83|5477.83|5477.12|5477.12|0
1631781350000|2021-09-16 08:35:50|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|0
1631781360000|2021-09-16 08:36:00|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631781390000|2021-09-16 08:36:30|5479|5479|5479|5479|5479|5479|5479|5479|0
1631781420000|2021-09-16 08:37:00|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631781460000|2021-09-16 08:37:40|5476.51|5476.51|5475.57|5475.57|5476.51|5476.51|5475.57|5475.57|0
1631781470000|2021-09-16 08:37:50|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|0
1631781480000|2021-09-16 08:38:00|5475.21|5475.21|5474.86|5474.86|5475.21|5475.21|5474.86|5474.86|0
1631781490000|2021-09-16 08:38:10|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|5474.58|0
1631781500000|2021-09-16 08:38:20|5475.29|5475.29|5475.57|5475.57|5475.57|5475.57|5475.29|5475.29|0
1631781510000|2021-09-16 08:38:30|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|5475.45|0
1631781530000|2021-09-16 08:38:50|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|0
1631781540000|2021-09-16 08:39:00|5476.16|5476.16|5476.28|5476.28|5476.4|5476.4|5476.16|5476.16|0
1631781580000|2021-09-16 08:39:40|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|5475.92|0
1631781590000|2021-09-16 08:39:50|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|5476.28|0
1631781600000|2021-09-16 08:40:00|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|5476.63|0
1631781610000|2021-09-16 08:40:10|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|0
1631781650000|2021-09-16 08:40:50|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|0
1631781660000|2021-09-16 08:41:00|5474.74|5474.74|5474.74|5474.74|5474.74|5474.74|5474.5|5474.5|0
1631781670000|2021-09-16 08:41:10|5475.1|5475.1|5475.45|5475.45|5475.45|5475.45|5475.1|5475.1|0
1631781760000|2021-09-16 08:42:40|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|0
1631781770000|2021-09-16 08:42:50|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1631781790000|2021-09-16 08:43:10|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|0
1631781800000|2021-09-16 08:43:20|5474.75|5474.75|5475.46|5475.46|5475.46|5475.46|5474.75|5474.75|0
1631781810000|2021-09-16 08:43:30|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|0
1631781830000|2021-09-16 08:43:50|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|0
1631781840000|2021-09-16 08:44:00|5477.94|5477.94|5478.18|5478.18|5478.18|5478.18|5477.94|5477.94|0
1631781850000|2021-09-16 08:44:10|5478.42|5478.42|5478.06|5478.06|5478.42|5478.42|5478.06|5478.06|0
1631781860000|2021-09-16 08:44:20|5477.11|5477.11|5479.48|5479.48|5479.48|5479.48|5476.76|5476.76|0
1631781870000|2021-09-16 08:44:30|5478.77|5478.77|5478.25|5478.25|5478.77|5478.77|5478.25|5478.25|0
1631781880000|2021-09-16 08:44:40|5478.49|5478.49|5478.49|5478.49|5478.49|5478.49|5478.49|5478.49|0
1631781890000|2021-09-16 08:44:50|5478.13|5478.13|5477.78|5477.78|5478.13|5478.13|5477.78|5477.78|0
1631781910000|2021-09-16 08:45:10|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|5477.42|0
1631781930000|2021-09-16 08:45:30|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1631781950000|2021-09-16 08:45:50|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631781960000|2021-09-16 08:46:00|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|0
1631781970000|2021-09-16 08:46:10|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|5475.77|0
1631782000000|2021-09-16 08:46:40|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1631782030000|2021-09-16 08:47:10|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1631782070000|2021-09-16 08:47:50|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|5474.47|0
1631782080000|2021-09-16 08:48:00|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|5474.23|0
1631782090000|2021-09-16 08:48:10|5474.94|5474.94|5474.58|5474.58|5474.94|5474.94|5474.58|5474.58|0
1631782100000|2021-09-16 08:48:20|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|5475.89|0
1631782170000|2021-09-16 08:49:30|5475.65|5475.65|5475.29|5475.29|5475.65|5475.65|5475.29|5475.29|0
1631782200000|2021-09-16 08:50:00|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|0
1631782220000|2021-09-16 08:50:20|5475.29|5475.29|5475.29|5475.29|5475.29|5475.29|5475.29|5475.29|0
1631782250000|2021-09-16 08:50:50|5474.94|5474.94|5474.94|5474.94|5474.94|5474.94|5474.94|5474.94|0
1631782260000|2021-09-16 08:51:00|5474.36|5474.36|5473.19|5473.19|5474.36|5474.36|5473.19|5473.19|0
1631782280000|2021-09-16 08:51:20|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1631782300000|2021-09-16 08:51:40|5472.24|5472.24|5472.24|5472.24|5472.24|5472.24|5472.24|5472.24|0
1631782310000|2021-09-16 08:51:50|5470.11|5470.11|5469.43|5469.43|5470.11|5470.11|5469.43|5469.43|0
1631782340000|2021-09-16 08:52:20|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|5469.07|0
1631782350000|2021-09-16 08:52:30|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|5469.78|0
1631782370000|2021-09-16 08:52:50|5470.12|5470.12|5470.12|5470.12|5470.12|5470.12|5470.12|5470.12|0
1631782380000|2021-09-16 08:53:00|5470.48|5470.48|5472.96|5472.96|5473.31|5473.31|5470.48|5470.48|0
1631782390000|2021-09-16 08:53:10|5472.72|5472.72|5472.83|5472.83|5472.83|5472.83|5472.72|5472.72|0
1631782400000|2021-09-16 08:53:20|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1631782410000|2021-09-16 08:53:30|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|5473.66|0
1631782450000|2021-09-16 08:54:10|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|5472.6|0
1631782490000|2021-09-16 08:54:50|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|5472.95|0
1631782500000|2021-09-16 08:55:00|5472.83|5472.83|5471.41|5471.41|5472.83|5472.83|5471.41|5471.41|0
1631782530000|2021-09-16 08:55:30|5471.77|5471.77|5472.12|5472.12|5472.12|5472.12|5471.77|5471.77|0
1631782560000|2021-09-16 08:56:00|5471.77|5471.77|5471.29|5471.29|5471.77|5471.77|5471.29|5471.29|0
1631782600000|2021-09-16 08:56:40|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|5471.06|0
1631782610000|2021-09-16 08:56:50|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1631782630000|2021-09-16 08:57:10|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|5472.12|0
1631782670000|2021-09-16 08:57:50|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|5471.77|0
1631782680000|2021-09-16 08:58:00|5472.36|5472.36|5473.78|5473.78|5473.78|5473.78|5472.36|5472.36|0
1631782690000|2021-09-16 08:58:10|5472.72|5472.72|5471.3|5471.3|5472.72|5472.72|5471.3|5471.3|0
1631782700000|2021-09-16 08:58:20|5470.94|5470.94|5470.84|5470.84|5471.08|5471.08|5470.6|5470.6|0
1631782710000|2021-09-16 08:58:30|5471.18|5471.18|5472.24|5472.24|5472.24|5472.24|5471.18|5471.18|0
1631782720000|2021-09-16 08:58:40|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|5471.89|0
1631782730000|2021-09-16 08:58:50|5472.51|5472.51|5472.39|5472.39|5472.51|5472.51|5472.39|5472.39|0
1631782740000|2021-09-16 08:59:00|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|5472.63|0
1631782760000|2021-09-16 08:59:20|5474.76|5474.76|5476.23|5476.23|5476.23|5476.23|5474.05|5474.05|0
1631782770000|2021-09-16 08:59:30|5476.11|5476.11|5475.99|5475.99|5476.11|5476.11|5475.99|5475.99|0
1631782780000|2021-09-16 08:59:40|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|0
1631782790000|2021-09-16 08:59:50|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631782800000|2021-09-16 09:00:00|5476.94|5476.94|5476.58|5476.58|5476.94|5476.94|5476.58|5476.58|0
1631782820000|2021-09-16 09:00:20|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|0
1631782830000|2021-09-16 09:00:30|5475.52|5475.52|5475.52|5475.52|5475.52|5475.52|5475.52|5475.52|0
1631782870000|2021-09-16 09:01:10|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|0
1631782910000|2021-09-16 09:01:50|5477.26|5477.26|5477.26|5477.26|5477.26|5477.26|5477.26|5477.26|0
1631782940000|2021-09-16 09:02:20|5476.2|5476.2|5476.2|5476.2|5476.2|5476.2|5476.2|5476.2|0
1631782970000|2021-09-16 09:02:50|5476.43|5476.43|5476.08|5476.08|5476.43|5476.43|5476.08|5476.08|0
1631782980000|2021-09-16 09:03:00|5476.43|5476.43|5476.43|5476.43|5476.79|5476.79|5476.43|5476.43|0
1631782990000|2021-09-16 09:03:10|5476.09|5476.09|5475.75|5475.75|5476.09|5476.09|5475.75|5475.75|0
1631783000000|2021-09-16 09:03:20|5475.4|5475.4|5475.75|5475.75|5475.75|5475.75|5475.4|5475.4|0
1631783020000|2021-09-16 09:03:40|5475.87|5475.87|5476.93|5476.93|5476.93|5476.93|5475.87|5475.87|0
1631783030000|2021-09-16 09:03:50|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1631783080000|2021-09-16 09:04:40|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|0
1631783100000|2021-09-16 09:05:00|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|5477.52|0
1631783150000|2021-09-16 09:05:50|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|5476.81|0
1631783160000|2021-09-16 09:06:00|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1631783170000|2021-09-16 09:06:10|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|5477.17|0
1631783200000|2021-09-16 09:06:40|5476.46|5476.46|5476.58|5476.58|5476.58|5476.58|5476.46|5476.46|0
1631783210000|2021-09-16 09:06:50|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|0
1631783220000|2021-09-16 09:07:00|5477.29|5477.29|5477.64|5477.64|5477.64|5477.64|5477.29|5477.29|0
1631783240000|2021-09-16 09:07:20|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|5476.93|0
1631783250000|2021-09-16 09:07:30|5477.64|5477.64|5477.29|5477.29|5477.64|5477.64|5477.29|5477.29|0
1631783260000|2021-09-16 09:07:40|5477.64|5477.64|5478|5478|5478|5478|5477.64|5477.64|0
1631783270000|2021-09-16 09:07:50|5478.35|5478.35|5478.71|5478.71|5478.71|5478.71|5478.35|5478.35|0
1631783280000|2021-09-16 09:08:00|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|5478.95|0
1631783290000|2021-09-16 09:08:10|5478.59|5478.59|5480.72|5480.72|5480.72|5480.72|5478.59|5478.59|0
1631783300000|2021-09-16 09:08:20|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1631783360000|2021-09-16 09:09:20|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1631783390000|2021-09-16 09:09:50|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1631783400000|2021-09-16 09:10:00|5479.66|5479.66|5479.94|5479.94|5479.94|5479.94|5479.66|5479.66|0
1631783410000|2021-09-16 09:10:10|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|5479.58|0
1631783440000|2021-09-16 09:10:40|5479.94|5479.94|5479.59|5479.59|5479.94|5479.94|5479.59|5479.59|0
1631783450000|2021-09-16 09:10:50|5479.93|5479.93|5479.93|5479.93|5479.93|5479.93|5479.93|5479.93|0
1631783460000|2021-09-16 09:11:00|5481.7|5481.7|5481.7|5481.7|5481.7|5481.7|5481.7|5481.7|0
1631783480000|2021-09-16 09:11:20|5481.42|5481.42|5480.36|5480.36|5481.42|5481.42|5479.65|5479.65|0
1631783490000|2021-09-16 09:11:30|5479.65|5479.65|5479.53|5479.53|5479.65|5479.65|5479.53|5479.53|0
1631783500000|2021-09-16 09:11:40|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|0
1631783510000|2021-09-16 09:11:50|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|0
1631783520000|2021-09-16 09:12:00|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|0
1631783570000|2021-09-16 09:12:50|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|0
1631783580000|2021-09-16 09:13:00|5478.94|5478.94|5479.29|5479.29|5479.29|5479.29|5478.94|5478.94|0
1631783640000|2021-09-16 09:14:00|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|0
1631783680000|2021-09-16 09:14:40|5478.94|5478.94|5479.29|5479.29|5479.29|5479.29|5478.94|5478.94|0
1631783700000|2021-09-16 09:15:00|5479.57|5479.57|5479.81|5479.81|5479.81|5479.81|5479.57|5479.57|0
1631783740000|2021-09-16 09:15:40|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1631783790000|2021-09-16 09:16:30|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|0
1631783800000|2021-09-16 09:16:40|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|5479.69|0
1631783830000|2021-09-16 09:17:10|5480.4|5480.4|5479.34|5479.34|5480.4|5480.4|5479.34|5479.34|0
1631783840000|2021-09-16 09:17:20|5479.69|5479.69|5479.71|5479.71|5480.05|5480.05|5479.69|5479.69|0
1631783860000|2021-09-16 09:17:40|5479.83|5479.83|5479.47|5479.47|5479.83|5479.83|5479.47|5479.47|0
1631783870000|2021-09-16 09:17:50|5478.76|5478.76|5478.52|5478.52|5478.76|5478.76|5478.52|5478.52|0
1631783900000|2021-09-16 09:18:20|5478.64|5478.64|5478.99|5478.99|5478.99|5478.99|5478.64|5478.64|0
1631783940000|2021-09-16 09:19:00|5478.28|5478.28|5477.69|5477.69|5478.28|5478.28|5477.57|5477.57|0
1631783950000|2021-09-16 09:19:10|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|5478.05|0
1631784000000|2021-09-16 09:20:00|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1631784010000|2021-09-16 09:20:10|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|0
1631784030000|2021-09-16 09:20:30|5478.29|5478.29|5478.28|5478.28|5478.29|5478.29|5478.28|5478.28|0
1631784080000|2021-09-16 09:21:20|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631784090000|2021-09-16 09:21:30|5477.81|5477.81|5477.69|5477.69|5477.81|5477.81|5477.69|5477.69|0
1631784100000|2021-09-16 09:21:40|5477.58|5477.58|5476.88|5476.88|5477.58|5477.58|5476.88|5476.88|0
1631784160000|2021-09-16 09:22:40|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1631784170000|2021-09-16 09:22:50|5477.95|5477.95|5477.95|5477.95|5477.95|5477.95|5477.95|5477.95|0
1631784220000|2021-09-16 09:23:40|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|5478.3|0
1631784260000|2021-09-16 09:24:20|5477.59|5477.59|5477.24|5477.24|5477.59|5477.59|5477.24|5477.24|0
1631784270000|2021-09-16 09:24:30|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|5477.59|0
1631784300000|2021-09-16 09:25:00|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|0
1631784310000|2021-09-16 09:25:10|5478.29|5478.29|5477.93|5477.93|5478.29|5478.29|5477.93|5477.93|0
1631784330000|2021-09-16 09:25:30|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|0
1631784340000|2021-09-16 09:25:40|5477.58|5477.58|5477.46|5477.46|5477.58|5477.58|5477.46|5477.46|0
1631784350000|2021-09-16 09:25:50|5478.17|5478.17|5479.12|5479.12|5479.24|5479.24|5478.17|5478.17|0
1631784360000|2021-09-16 09:26:00|5478.76|5478.76|5479.47|5479.47|5479.47|5479.47|5478.76|5478.76|0
1631784390000|2021-09-16 09:26:30|5479.83|5479.83|5479.47|5479.47|5479.83|5479.83|5479.47|5479.47|0
1631784410000|2021-09-16 09:26:50|5479.12|5479.12|5479.12|5479.12|5479.12|5479.12|5479.12|5479.12|0
1631784450000|2021-09-16 09:27:30|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|5479.47|0
1631784460000|2021-09-16 09:27:40|5479.36|5479.36|5479.36|5479.36|5479.36|5479.36|5479.36|5479.36|0
1631784470000|2021-09-16 09:27:50|5479.59|5479.59|5479.24|5479.24|5479.59|5479.59|5479.24|5479.24|0
1631784480000|2021-09-16 09:28:00|5479.58|5479.58|5479.93|5479.93|5479.93|5479.93|5479.58|5479.58|0
1631784500000|2021-09-16 09:28:20|5479.65|5479.65|5479.37|5479.37|5479.65|5479.65|5479.37|5479.37|0
1631784530000|2021-09-16 09:28:50|5479.73|5479.73|5480.08|5480.08|5480.08|5480.08|5479.73|5479.73|0
1631784540000|2021-09-16 09:29:00|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1631784560000|2021-09-16 09:29:20|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|5479.37|0
1631784570000|2021-09-16 09:29:30|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|0
1631784600000|2021-09-16 09:30:00|5478.78|5478.78|5478.78|5478.78|5479.13|5479.13|5478.78|5478.78|0
1631784610000|2021-09-16 09:30:10|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|0
1631784690000|2021-09-16 09:31:30|5478.9|5478.9|5478.9|5478.9|5478.9|5478.9|5478.9|5478.9|0
1631784700000|2021-09-16 09:31:40|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1631784720000|2021-09-16 09:32:00|5478.9|5478.9|5478.9|5478.9|5479.25|5479.25|5478.54|5478.54|0
1631784740000|2021-09-16 09:32:20|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|0
1631784750000|2021-09-16 09:32:30|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|0
1631784760000|2021-09-16 09:32:40|5480.48|5480.48|5480.48|5480.48|5480.48|5480.48|5480.48|5480.48|0
1631784770000|2021-09-16 09:32:50|5480.83|5480.83|5480.83|5480.83|5481.19|5481.19|5480.83|5480.83|0
1631784780000|2021-09-16 09:33:00|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|5480.12|0
1631784840000|2021-09-16 09:34:00|5479.77|5479.77|5479.41|5479.41|5479.77|5479.77|5479.41|5479.41|0
1631784870000|2021-09-16 09:34:30|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|5479.06|0
1631784890000|2021-09-16 09:34:50|5479.77|5479.77|5479.65|5479.65|5479.77|5479.77|5479.65|5479.65|0
1631784900000|2021-09-16 09:35:00|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|5480.01|0
1631784980000|2021-09-16 09:36:20|5479.3|5479.3|5478.94|5478.94|5479.3|5479.3|5478.94|5478.94|0
1631785050000|2021-09-16 09:37:30|5478.59|5478.59|5477.88|5477.88|5478.59|5478.59|5477.88|5477.88|0
1631785080000|2021-09-16 09:38:00|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1631785160000|2021-09-16 09:39:20|5479.28|5479.28|5479.86|5479.86|5479.86|5479.86|5479.28|5479.28|0
1631785200000|2021-09-16 09:40:00|5480.2|5480.2|5479.15|5479.15|5480.2|5480.2|5479.15|5479.15|0
1631785250000|2021-09-16 09:40:50|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|5479.27|0
1631785260000|2021-09-16 09:41:00|5478.91|5478.91|5478.44|5478.44|5478.91|5478.91|5478.2|5478.2|0
1631785270000|2021-09-16 09:41:10|5478.79|5478.79|5479.5|5479.5|5479.86|5479.86|5478.79|5478.79|0
1631785280000|2021-09-16 09:41:20|5479.27|5479.27|5478.8|5478.8|5479.27|5479.27|5478.8|5478.8|0
1631785300000|2021-09-16 09:41:40|5478.56|5478.56|5478.91|5478.91|5478.91|5478.91|5478.56|5478.56|0
1631785320000|2021-09-16 09:42:00|5479.97|5479.97|5479.97|5479.97|5479.97|5479.97|5479.97|5479.97|0
1631785330000|2021-09-16 09:42:10|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|5480.92|0
1631785340000|2021-09-16 09:42:20|5481.16|5481.16|5481.16|5481.16|5481.16|5481.16|5481.16|5481.16|0
1631785390000|2021-09-16 09:43:10|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|0
1631785410000|2021-09-16 09:43:30|5481.04|5481.04|5481.04|5481.04|5481.04|5481.04|5481.04|5481.04|0
1631785440000|2021-09-16 09:44:00|5481.4|5481.4|5482.63|5482.63|5482.63|5482.63|5481.4|5481.4|0
1631785460000|2021-09-16 09:44:20|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|5484.05|0
1631785500000|2021-09-16 09:45:00|5483.34|5483.34|5482.61|5482.61|5483.34|5483.34|5482.61|5482.61|0
1631785520000|2021-09-16 09:45:20|5482.27|5482.27|5481.56|5481.56|5482.27|5482.27|5481.56|5481.56|0
1631785530000|2021-09-16 09:45:30|5481.68|5481.68|5481.56|5481.56|5481.68|5481.68|5481.56|5481.56|0
1631785540000|2021-09-16 09:45:40|5481.21|5481.21|5481.21|5481.21|5481.21|5481.21|5481.21|5481.21|0
1631785550000|2021-09-16 09:45:50|5480.61|5480.61|5480.61|5480.61|5480.61|5480.61|5480.61|5480.61|0
1631785570000|2021-09-16 09:46:10|5480.5|5480.5|5480.5|5480.5|5480.5|5480.5|5480.5|5480.5|0
1631785580000|2021-09-16 09:46:20|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|5480.73|0
1631785590000|2021-09-16 09:46:30|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1631785600000|2021-09-16 09:46:40|5481.44|5481.44|5480.73|5480.73|5481.44|5481.44|5480.02|5480.02|0
1631785610000|2021-09-16 09:46:50|5481.09|5481.09|5481.09|5481.09|5481.09|5481.09|5481.09|5481.09|0
1631785620000|2021-09-16 09:47:00|5480.73|5480.73|5479.64|5479.64|5480.73|5480.73|5479.64|5479.64|0
1631785630000|2021-09-16 09:47:10|5478.57|5478.57|5479.64|5479.64|5479.64|5479.64|5478.57|5478.57|0
1631785660000|2021-09-16 09:47:40|5479.4|5479.4|5479.4|5479.4|5479.4|5479.4|5479.4|5479.4|0
1631785670000|2021-09-16 09:47:50|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|5479.05|0
1631785720000|2021-09-16 09:48:40|5478.69|5478.69|5478.69|5478.69|5478.69|5478.69|5478.69|5478.69|0
1631785770000|2021-09-16 09:49:30|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|0
1631785790000|2021-09-16 09:49:50|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|5478.34|0
1631785800000|2021-09-16 09:50:00|5476.92|5476.92|5474.92|5474.92|5476.92|5476.92|5474.92|5474.92|0
1631785830000|2021-09-16 09:50:30|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1631785850000|2021-09-16 09:50:50|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|5474.56|0
1631785860000|2021-09-16 09:51:00|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|5473.85|0
1631785890000|2021-09-16 09:51:30|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|5473.14|0
1631785920000|2021-09-16 09:52:00|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|5470.66|0
1631785940000|2021-09-16 09:52:20|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|0
1631785970000|2021-09-16 09:52:50|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|5470.06|0
1631785980000|2021-09-16 09:53:00|5471.84|5471.84|5472.19|5472.19|5472.19|5472.19|5471.84|5471.84|0
1631786010000|2021-09-16 09:53:30|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|5472.31|0
1631786020000|2021-09-16 09:53:40|5472.67|5472.67|5472.55|5472.55|5472.67|5472.67|5472.55|5472.55|0
1631786040000|2021-09-16 09:54:00|5472.89|5472.89|5472.18|5472.18|5472.89|5472.89|5472.18|5472.18|0
1631786050000|2021-09-16 09:54:10|5472.42|5472.42|5472.43|5472.43|5472.77|5472.77|5472.42|5472.42|0
1631786060000|2021-09-16 09:54:20|5473.85|5473.85|5474.21|5474.21|5474.92|5474.92|5473.85|5473.85|0
1631786080000|2021-09-16 09:54:40|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|0
1631786100000|2021-09-16 09:55:00|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|5474.9|0
1631786110000|2021-09-16 09:55:10|5475.26|5475.26|5474.55|5474.55|5475.26|5475.26|5474.55|5474.55|0
1631786140000|2021-09-16 09:55:40|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|5474.19|0
1631786190000|2021-09-16 09:56:30|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|5474.55|0
1631786200000|2021-09-16 09:56:40|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|0
1631786230000|2021-09-16 09:57:10|5472.06|5472.06|5472.3|5472.3|5472.3|5472.3|5472.06|5472.06|0
1631786280000|2021-09-16 09:58:00|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|0
1631786340000|2021-09-16 09:59:00|5471.83|5471.83|5471.95|5471.95|5471.95|5471.95|5471.83|5471.83|0
1631786360000|2021-09-16 09:59:20|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|0
1631786380000|2021-09-16 09:59:40|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|5470.53|0
1631786400000|2021-09-16 10:00:00|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|0
1631786410000|2021-09-16 10:00:10|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|5472.3|0
1631786480000|2021-09-16 10:01:20|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|5471.95|0
1631786490000|2021-09-16 10:01:30|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.24|5471.24|0
1631786500000|2021-09-16 10:01:40|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|5471.87|0
1631786510000|2021-09-16 10:01:50|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|5472.11|0
1631786530000|2021-09-16 10:02:10|5471.4|5471.4|5471.4|5471.4|5471.4|5471.4|5471.4|5471.4|0
1631786560000|2021-09-16 10:02:40|5471.52|5471.52|5471.52|5471.52|5471.52|5471.52|5471.52|5471.52|0
1631786580000|2021-09-16 10:03:00|5471.75|5471.75|5471.64|5471.64|5471.75|5471.75|5471.64|5471.64|0
1631786590000|2021-09-16 10:03:10|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|5470.93|0
1631786610000|2021-09-16 10:03:30|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|5470.57|0
1631786620000|2021-09-16 10:03:40|5470.93|5470.93|5471.99|5471.99|5471.99|5471.99|5470.93|5470.93|0
1631786630000|2021-09-16 10:03:50|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|5472.35|0
1631786640000|2021-09-16 10:04:00|5472.7|5472.7|5473.28|5473.28|5473.28|5473.28|5472.7|5472.7|0
1631786690000|2021-09-16 10:04:50|5474.35|5474.35|5474.59|5474.59|5474.59|5474.59|5474.35|5474.35|0
1631786710000|2021-09-16 10:05:10|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1631786730000|2021-09-16 10:05:30|5475.18|5475.18|5474.11|5474.11|5475.18|5475.18|5474.11|5474.11|0
1631786740000|2021-09-16 10:05:40|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|5474.82|0
1631786750000|2021-09-16 10:05:50|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|5475.18|0
1631786760000|2021-09-16 10:06:00|5475.41|5475.41|5476.12|5476.12|5476.12|5476.12|5475.41|5475.41|0
1631786780000|2021-09-16 10:06:20|5475.89|5475.89|5475.54|5475.54|5475.89|5475.89|5475.19|5475.19|0
1631786800000|2021-09-16 10:06:40|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|0
1631786810000|2021-09-16 10:06:50|5476.6|5476.6|5476.6|5476.6|5476.6|5476.6|5476.6|5476.6|0
1631786840000|2021-09-16 10:07:20|5477.31|5477.31|5477.31|5477.31|5477.31|5477.31|5477.31|5477.31|0
1631786880000|2021-09-16 10:08:00|5476.6|5476.6|5476.24|5476.24|5476.6|5476.6|5476.24|5476.24|0
1631786890000|2021-09-16 10:08:10|5475.9|5475.9|5475.66|5475.66|5475.9|5475.9|5475.66|5475.66|0
1631786900000|2021-09-16 10:08:20|5476.73|5476.73|5477.08|5477.08|5477.08|5477.08|5476.37|5476.37|0
1631786910000|2021-09-16 10:08:30|5477.42|5477.42|5477.78|5477.78|5477.78|5477.78|5477.42|5477.42|0
1631786920000|2021-09-16 10:08:40|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|5477.3|0
1631786940000|2021-09-16 10:09:00|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631786950000|2021-09-16 10:09:10|5476.47|5476.47|5476.83|5476.83|5476.83|5476.83|5476.47|5476.47|0
1631786960000|2021-09-16 10:09:20|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|0
1631786970000|2021-09-16 10:09:30|5476.12|5476.12|5476.47|5476.47|5476.47|5476.47|5476.12|5476.12|0
1631786980000|2021-09-16 10:09:40|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1631787000000|2021-09-16 10:10:00|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|5476.47|0
1631787010000|2021-09-16 10:10:10|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|5476.13|0
1631787050000|2021-09-16 10:10:50|5475.78|5475.78|5476.13|5476.13|5476.13|5476.13|5475.78|5475.78|0
1631787060000|2021-09-16 10:11:00|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1631787070000|2021-09-16 10:11:10|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631787110000|2021-09-16 10:11:50|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5475.88|5475.88|0
1631787120000|2021-09-16 10:12:00|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|0
1631787130000|2021-09-16 10:12:10|5476.23|5476.23|5476.59|5476.59|5476.59|5476.59|5476.23|5476.23|0
1631787140000|2021-09-16 10:12:20|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|0
1631787160000|2021-09-16 10:12:40|5475.17|5475.17|5476.23|5476.23|5476.23|5476.23|5475.17|5475.17|0
1631787170000|2021-09-16 10:12:50|5475.88|5475.88|5476.23|5476.23|5476.23|5476.23|5475.88|5475.88|0
1631787180000|2021-09-16 10:13:00|5475.88|5475.88|5476.23|5476.23|5476.23|5476.23|5475.88|5475.88|0
1631787240000|2021-09-16 10:14:00|5476.12|5476.12|5476.35|5476.35|5476.35|5476.35|5476.12|5476.12|0
1631787250000|2021-09-16 10:14:10|5476.47|5476.47|5476.47|5476.47|5476.83|5476.83|5474.34|5474.34|0
1631787260000|2021-09-16 10:14:20|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|0
1631787300000|2021-09-16 10:15:00|5477.89|5477.89|5478.49|5478.49|5478.84|5478.84|5477.89|5477.89|0
1631787310000|2021-09-16 10:15:10|5479.2|5479.2|5480.48|5480.48|5480.48|5480.48|5479.2|5479.2|0
1631787320000|2021-09-16 10:15:20|5480.13|5480.13|5479.49|5479.49|5480.13|5480.13|5479.49|5479.49|0
1631787330000|2021-09-16 10:15:30|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|5478.78|0
1631787350000|2021-09-16 10:15:50|5478.43|5478.43|5477.72|5477.72|5478.43|5478.43|5477.72|5477.72|0
1631787360000|2021-09-16 10:16:00|5478.07|5478.07|5477.72|5477.72|5478.07|5478.07|5477.72|5477.72|0
1631787380000|2021-09-16 10:16:20|5477.36|5477.36|5477.01|5477.01|5477.36|5477.36|5477.01|5477.01|0
1631787390000|2021-09-16 10:16:30|5477.36|5477.36|5477.24|5477.24|5477.36|5477.36|5477.24|5477.24|0
1631787420000|2021-09-16 10:17:00|5476.89|5476.89|5477.95|5477.95|5477.95|5477.95|5476.89|5476.89|0
1631787430000|2021-09-16 10:17:10|5477.6|5477.6|5479.02|5479.02|5479.02|5479.02|5477.6|5477.6|0
1631787520000|2021-09-16 10:18:40|5479.37|5479.37|5479.02|5479.02|5480.08|5480.08|5479.02|5479.02|0
1631787540000|2021-09-16 10:19:00|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|0
1631787600000|2021-09-16 10:20:00|5477.95|5477.95|5477.95|5477.95|5478.31|5478.31|5477.24|5477.24|0
1631787610000|2021-09-16 10:20:10|5478.31|5478.31|5478.31|5478.31|5478.31|5478.31|5478.31|5478.31|0
1631787630000|2021-09-16 10:20:30|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|0
1631787650000|2021-09-16 10:20:50|5479.02|5479.02|5479.02|5479.02|5479.02|5479.02|5479.02|5479.02|0
1631787680000|2021-09-16 10:21:20|5478.66|5478.66|5479.02|5479.02|5479.02|5479.02|5478.66|5478.66|0
1631787710000|2021-09-16 10:21:50|5479.14|5479.14|5479.14|5479.14|5479.14|5479.14|5479.14|5479.14|0
1631787720000|2021-09-16 10:22:00|5478.78|5478.78|5478.71|5478.71|5479.06|5479.06|5478.71|5478.71|0
1631787750000|2021-09-16 10:22:30|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|5479.42|0
1631787780000|2021-09-16 10:23:00|5479.07|5479.07|5478|5478|5479.07|5479.07|5478|5478|0
1631787790000|2021-09-16 10:23:10|5477.66|5477.66|5478.02|5478.02|5478.02|5478.02|5477.66|5477.66|0
1631787810000|2021-09-16 10:23:30|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1631787830000|2021-09-16 10:23:50|5478.02|5478.02|5478.02|5478.02|5478.02|5478.02|5478.02|5478.02|0
1631787840000|2021-09-16 10:24:00|5478.37|5478.37|5478.71|5478.71|5478.71|5478.71|5478.37|5478.37|0
1631787850000|2021-09-16 10:24:10|5478|5478|5478.36|5478.36|5478.36|5478.36|5478|5478|0
1631787900000|2021-09-16 10:25:00|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|0
1631787910000|2021-09-16 10:25:10|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|0
1631787920000|2021-09-16 10:25:20|5478.83|5478.83|5478.47|5478.47|5478.83|5478.83|5478.47|5478.47|0
1631787960000|2021-09-16 10:26:00|5477.76|5477.76|5478.12|5478.12|5478.12|5478.12|5477.76|5477.76|0
1631788020000|2021-09-16 10:27:00|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|0
1631788050000|2021-09-16 10:27:30|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|0
1631788060000|2021-09-16 10:27:40|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|0
1631788080000|2021-09-16 10:28:00|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|5479.78|0
1631788090000|2021-09-16 10:28:10|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|5480.49|0
1631788100000|2021-09-16 10:28:20|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1631788150000|2021-09-16 10:29:10|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|5479.66|0
1631788180000|2021-09-16 10:29:40|5479.42|5479.42|5478.71|5478.71|5479.42|5479.42|5478.71|5478.71|0
1631788220000|2021-09-16 10:30:20|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1631788240000|2021-09-16 10:30:40|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|0
1631788250000|2021-09-16 10:30:50|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|0
1631788300000|2021-09-16 10:31:40|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|5478.12|0
1631788340000|2021-09-16 10:32:20|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|5477.76|0
1631788350000|2021-09-16 10:32:30|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|5478.47|0
1631788360000|2021-09-16 10:32:40|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|0
1631788390000|2021-09-16 10:33:10|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|0
1631788410000|2021-09-16 10:33:30|5478.47|5478.47|5478.12|5478.12|5478.47|5478.47|5478.12|5478.12|0
1631788500000|2021-09-16 10:35:00|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|0
1631788510000|2021-09-16 10:35:10|5479.07|5479.07|5479.19|5479.19|5479.31|5479.31|5479.07|5479.07|0
1631788530000|2021-09-16 10:35:30|5479.55|5479.55|5479.89|5479.89|5479.89|5479.89|5479.55|5479.55|0
1631788620000|2021-09-16 10:37:00|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|0
1631788720000|2021-09-16 10:38:40|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|5478.58|0
1631788770000|2021-09-16 10:39:30|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1631788820000|2021-09-16 10:40:20|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|0
1631788860000|2021-09-16 10:41:00|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|0
1631788870000|2021-09-16 10:41:10|5478.58|5478.58|5478.7|5478.7|5478.7|5478.7|5478.58|5478.58|0
1631788880000|2021-09-16 10:41:20|5479.18|5479.18|5479.53|5479.53|5479.53|5479.53|5479.18|5479.18|0
1631788890000|2021-09-16 10:41:30|5479.89|5479.89|5479.53|5479.53|5480.24|5480.24|5479.53|5479.53|0
1631788900000|2021-09-16 10:41:40|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|5479.18|0
1631788920000|2021-09-16 10:42:00|5479.53|5479.53|5479.18|5479.18|5479.53|5479.53|5479.18|5479.18|0
1631788980000|2021-09-16 10:43:00|5479.53|5479.53|5479.53|5479.53|5479.53|5479.53|5479.18|5479.18|0
1631789000000|2021-09-16 10:43:20|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|5479.29|0
1631789010000|2021-09-16 10:43:30|5479.53|5479.53|5479.77|5479.77|5479.77|5479.77|5479.53|5479.53|0
1631789020000|2021-09-16 10:43:40|5479.53|5479.53|5479.29|5479.29|5479.53|5479.53|5479.29|5479.29|0
1631789040000|2021-09-16 10:44:00|5478.94|5478.94|5479.29|5479.29|5479.29|5479.29|5478.94|5478.94|0
1631789060000|2021-09-16 10:44:20|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|5478.94|0
1631789070000|2021-09-16 10:44:30|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|0
1631789080000|2021-09-16 10:44:40|5479.3|5479.3|5479.54|5479.54|5479.54|5479.54|5479.3|5479.3|0
1631789090000|2021-09-16 10:44:50|5479.2|5479.2|5479.2|5479.2|5479.2|5479.2|5479.2|5479.2|0
1631789110000|2021-09-16 10:45:10|5479.91|5479.91|5479.55|5479.55|5479.91|5479.91|5479.55|5479.55|0
1631789160000|2021-09-16 10:46:00|5479.2|5479.2|5479.2|5479.2|5479.2|5479.2|5479.2|5479.2|0
1631789220000|2021-09-16 10:47:00|5479.54|5479.54|5475.63|5475.63|5479.54|5479.54|5475.63|5475.63|0
1631789230000|2021-09-16 10:47:10|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1631789240000|2021-09-16 10:47:20|5478.12|5478.12|5478.12|5478.12|5478.47|5478.47|5478.12|5478.12|0
1631789250000|2021-09-16 10:47:30|5477.76|5477.76|5478.47|5478.47|5478.47|5478.47|5477.76|5477.76|0
1631789260000|2021-09-16 10:47:40|5478.83|5478.83|5479.89|5479.89|5479.89|5479.89|5478.83|5478.83|0
1631789270000|2021-09-16 10:47:50|5479.54|5479.54|5479.2|5479.2|5479.54|5479.54|5479.2|5479.2|0
1631789280000|2021-09-16 10:48:00|5478.13|5478.13|5479.89|5479.89|5479.89|5479.89|5478.13|5478.13|0
1631789290000|2021-09-16 10:48:10|5480.23|5480.23|5480.83|5480.83|5480.83|5480.83|5480.23|5480.23|0
1631789320000|2021-09-16 10:48:40|5481.18|5481.18|5481.18|5481.18|5481.18|5481.18|5481.18|5481.18|0
1631789330000|2021-09-16 10:48:50|5481.52|5481.52|5480.46|5480.46|5481.52|5481.52|5480.46|5480.46|0
1631789340000|2021-09-16 10:49:00|5481.17|5481.17|5480.83|5480.83|5481.17|5481.17|5480.83|5480.83|0
1631789350000|2021-09-16 10:49:10|5480.12|5480.12|5480.47|5480.47|5480.47|5480.47|5480.12|5480.12|0
1631789360000|2021-09-16 10:49:20|5480.23|5480.23|5480.12|5480.12|5480.23|5480.23|5480.12|5480.12|0
1631789380000|2021-09-16 10:49:40|5479.88|5479.88|5480.24|5480.24|5480.24|5480.24|5479.88|5479.88|0
1631789410000|2021-09-16 10:50:10|5480.35|5480.35|5480.47|5480.47|5480.47|5480.47|5480.35|5480.35|0
1631789430000|2021-09-16 10:50:30|5480.83|5480.83|5480.95|5480.95|5480.95|5480.95|5480.59|5480.59|0
1631789440000|2021-09-16 10:50:40|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|0
1631789470000|2021-09-16 10:51:10|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|5479.9|0
1631789520000|2021-09-16 10:52:00|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|5479.19|0
1631789540000|2021-09-16 10:52:20|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|0
1631789550000|2021-09-16 10:52:30|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|5478.24|0
1631789560000|2021-09-16 10:52:40|5478.95|5478.95|5479.19|5479.19|5479.54|5479.54|5478.95|5478.95|0
1631789570000|2021-09-16 10:52:50|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|0
1631789580000|2021-09-16 10:53:00|5479.19|5479.19|5477.77|5477.77|5479.19|5479.19|5477.77|5477.77|0
1631789590000|2021-09-16 10:53:10|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1631789610000|2021-09-16 10:53:30|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|5477.41|0
1631789640000|2021-09-16 10:54:00|5477.77|5477.77|5477.77|5477.77|5477.77|5477.77|5477.77|5477.77|0
1631789670000|2021-09-16 10:54:30|5478|5478|5478|5478|5478|5478|5478|5478|0
1631789700000|2021-09-16 10:55:00|5478.36|5478.36|5479.9|5479.9|5480.26|5480.26|5478.36|5478.36|0
1631789710000|2021-09-16 10:55:10|5480.26|5480.26|5480.61|5480.61|5480.61|5480.61|5480.26|5480.26|0
1631789720000|2021-09-16 10:55:20|5480.85|5480.85|5480.85|5480.85|5480.85|5480.85|5480.85|5480.85|0
1631789740000|2021-09-16 10:55:40|5481.21|5481.21|5481.21|5481.21|5481.21|5481.21|5481.21|5481.21|0
1631789760000|2021-09-16 10:56:00|5480.5|5480.5|5479.98|5479.98|5480.5|5480.5|5479.98|5479.98|0
1631789800000|2021-09-16 10:56:40|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|0
1631789840000|2021-09-16 10:57:20|5479.38|5479.38|5479.38|5479.38|5479.38|5479.38|5479.38|5479.38|0
1631789880000|2021-09-16 10:58:00|5479.03|5479.03|5476.19|5476.19|5479.03|5479.03|5476.19|5476.19|0
1631789890000|2021-09-16 10:58:10|5475.71|5475.71|5475|5475|5475.71|5475.71|5475|5475|0
1631789900000|2021-09-16 10:58:20|5474.65|5474.65|5473.58|5473.58|5474.65|5474.65|5473.58|5473.58|0
1631789910000|2021-09-16 10:58:30|5473.23|5473.23|5473.58|5473.58|5473.58|5473.58|5473.23|5473.23|0
1631789930000|2021-09-16 10:58:50|5474.29|5474.29|5475.71|5475.71|5475.71|5475.71|5474.29|5474.29|0
1631789940000|2021-09-16 10:59:00|5476.07|5476.07|5476.07|5476.07|5476.07|5476.07|5476.07|5476.07|0
1631789950000|2021-09-16 10:59:10|5476.42|5476.42|5476.42|5476.42|5476.42|5476.42|5476.42|5476.42|0
1631789970000|2021-09-16 10:59:30|5476.07|5476.07|5476.35|5476.35|5476.35|5476.35|5476.07|5476.07|0
1631790000000|2021-09-16 11:00:00|5475.99|5475.99|5476.23|5476.23|5476.23|5476.23|5475.99|5475.99|0
1631790030000|2021-09-16 11:00:30|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631790050000|2021-09-16 11:00:50|5476.94|5476.94|5476.59|5476.59|5476.94|5476.94|5476.59|5476.59|0
1631790060000|2021-09-16 11:01:00|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|0
1631790090000|2021-09-16 11:01:30|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|0
1631790100000|2021-09-16 11:01:40|5478.24|5478.24|5478.6|5478.6|5478.6|5478.6|5478.24|5478.24|0
1631790110000|2021-09-16 11:01:50|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|5478.83|0
1631790120000|2021-09-16 11:02:00|5479.07|5479.07|5478.36|5478.36|5479.07|5479.07|5478.36|5478.36|0
1631790130000|2021-09-16 11:02:10|5478.01|5478.01|5478.36|5478.36|5478.36|5478.36|5478.01|5478.01|0
1631790170000|2021-09-16 11:02:50|5477.65|5477.65|5476.35|5476.35|5477.65|5477.65|5476.35|5476.35|0
1631790220000|2021-09-16 11:03:40|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|0
1631790230000|2021-09-16 11:03:50|5475.28|5475.28|5474.57|5474.57|5475.28|5475.28|5474.57|5474.57|0
1631790240000|2021-09-16 11:04:00|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|0
1631790250000|2021-09-16 11:04:10|5473.86|5473.86|5473.15|5473.15|5473.86|5473.86|5473.15|5473.15|0
1631790280000|2021-09-16 11:04:40|5472.8|5472.8|5473.15|5473.15|5473.51|5473.51|5472.8|5472.8|0
1631790290000|2021-09-16 11:04:50|5472.8|5472.8|5473.27|5473.27|5473.27|5473.27|5472.8|5472.8|0
1631790300000|2021-09-16 11:05:00|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|5472.92|0
1631790310000|2021-09-16 11:05:10|5473.27|5473.27|5472.68|5472.68|5473.27|5473.27|5472.68|5472.68|0
1631790340000|2021-09-16 11:05:40|5473.03|5473.03|5473.03|5473.03|5473.03|5473.03|5473.03|5473.03|0
1631790360000|2021-09-16 11:06:00|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|0
1631790400000|2021-09-16 11:06:40|5473.39|5473.39|5473.74|5473.74|5473.74|5473.74|5473.39|5473.39|0
1631790420000|2021-09-16 11:07:00|5473.03|5473.03|5473.03|5473.03|5473.03|5473.03|5473.03|5473.03|0
1631790450000|2021-09-16 11:07:30|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|5472.68|0
1631790470000|2021-09-16 11:07:50|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|5473.39|0
1631790490000|2021-09-16 11:08:10|5474.45|5474.45|5475.76|5475.76|5475.76|5475.76|5474.45|5474.45|0
1631790540000|2021-09-16 11:09:00|5476|5476|5474.93|5474.93|5476|5476|5474.93|5474.93|0
1631790590000|2021-09-16 11:09:50|5475.64|5475.64|5475.52|5475.52|5475.64|5475.64|5475.52|5475.52|0
1631790600000|2021-09-16 11:10:00|5475.86|5475.86|5476.81|5476.81|5476.81|5476.81|5475.86|5475.86|0
1631790610000|2021-09-16 11:10:10|5477.17|5477.17|5477.52|5477.52|5477.52|5477.52|5477.17|5477.17|0
1631790620000|2021-09-16 11:10:20|5477.88|5477.88|5477.52|5477.52|5477.88|5477.88|5477.52|5477.52|0
1631790660000|2021-09-16 11:11:00|5477.64|5477.64|5477.76|5477.76|5477.76|5477.76|5477.64|5477.64|0
1631790670000|2021-09-16 11:11:10|5478.47|5478.47|5478.11|5478.11|5478.47|5478.47|5478.11|5478.11|0
1631790680000|2021-09-16 11:11:20|5478.47|5478.47|5477.76|5477.76|5478.47|5478.47|5477.76|5477.76|0
1631790750000|2021-09-16 11:12:30|5477.05|5477.05|5476.69|5476.69|5477.05|5477.05|5476.69|5476.69|0
1631790760000|2021-09-16 11:12:40|5477.4|5477.4|5477.74|5477.74|5477.74|5477.74|5477.4|5477.4|0
1631790780000|2021-09-16 11:13:00|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|0
1631790800000|2021-09-16 11:13:20|5476.92|5476.92|5476.92|5476.92|5476.92|5476.92|5476.92|5476.92|0
1631790820000|2021-09-16 11:13:40|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1631790830000|2021-09-16 11:13:50|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|5478.81|0
1631790840000|2021-09-16 11:14:00|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1631790930000|2021-09-16 11:15:30|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|5479.64|0
1631790970000|2021-09-16 11:16:10|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|5478.93|0
1631790980000|2021-09-16 11:16:20|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|5478.57|0
1631791030000|2021-09-16 11:17:10|5479.97|5479.97|5479.97|5479.97|5479.97|5479.97|5479.97|5479.97|0
1631791050000|2021-09-16 11:17:30|5480.31|5480.31|5480.31|5480.31|5480.31|5480.31|5480.31|5480.31|0
1631791060000|2021-09-16 11:17:40|5480.78|5480.78|5481.49|5481.49|5481.49|5481.49|5480.78|5480.78|0
1631791070000|2021-09-16 11:17:50|5481.85|5481.85|5481.49|5481.49|5481.85|5481.85|5481.49|5481.49|0
1631791110000|2021-09-16 11:18:30|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|0
1631791140000|2021-09-16 11:19:00|5480.19|5480.19|5479.84|5479.84|5480.19|5480.19|5479.84|5479.84|0
1631791150000|2021-09-16 11:19:10|5479.72|5479.72|5479.6|5479.6|5479.72|5479.72|5479.6|5479.6|0
1631791200000|2021-09-16 11:20:00|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|0
1631791220000|2021-09-16 11:20:20|5479.48|5479.48|5479.48|5479.48|5479.84|5479.84|5479.48|5479.48|0
1631791250000|2021-09-16 11:20:50|5480.19|5480.19|5480.19|5480.19|5480.19|5480.19|5480.19|5480.19|0
1631791290000|2021-09-16 11:21:30|5479.84|5479.84|5479.84|5479.84|5480.55|5480.55|5479.84|5479.84|0
1631791400000|2021-09-16 11:23:20|5479.6|5479.6|5479.36|5479.36|5479.6|5479.6|5479.36|5479.36|0
1631791420000|2021-09-16 11:23:40|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|5479.13|0
1631791430000|2021-09-16 11:23:50|5478.89|5478.89|5478.19|5478.19|5478.89|5478.89|5478.19|5478.19|0
1631791440000|2021-09-16 11:24:00|5477.85|5477.85|5477.61|5477.61|5477.85|5477.85|5477.61|5477.61|0
1631791450000|2021-09-16 11:24:10|5477.95|5477.95|5477.61|5477.61|5477.95|5477.95|5477.61|5477.61|0
1631791500000|2021-09-16 11:25:00|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|5476.55|0
1631791510000|2021-09-16 11:25:10|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|0
1631791530000|2021-09-16 11:25:30|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|5477.13|0
1631791550000|2021-09-16 11:25:50|5477.84|5477.84|5475.59|5475.59|5478.19|5478.19|5475.59|5475.59|0
1631791590000|2021-09-16 11:26:30|5476.65|5476.65|5477.01|5477.01|5477.01|5477.01|5476.65|5476.65|0
1631791610000|2021-09-16 11:26:50|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|5476.89|0
1631791680000|2021-09-16 11:28:00|5475.83|5475.83|5475.47|5475.47|5475.83|5475.83|5475.47|5475.47|0
1631791700000|2021-09-16 11:28:20|5475.83|5475.83|5476.3|5476.3|5476.3|5476.3|5475.83|5475.83|0
1631791710000|2021-09-16 11:28:30|5476.77|5476.77|5478.16|5478.16|5478.4|5478.4|5476.77|5476.77|0
1631791800000|2021-09-16 11:30:00|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|5478.4|0
1631791830000|2021-09-16 11:30:30|5478.28|5478.28|5478.88|5478.88|5478.88|5478.88|5478.28|5478.28|0
1631791840000|2021-09-16 11:30:40|5479.59|5479.59|5479.59|5479.59|5479.59|5479.59|5479.59|5479.59|0
1631791870000|2021-09-16 11:31:10|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|0
1631791880000|2021-09-16 11:31:20|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|5478.88|0
1631791890000|2021-09-16 11:31:30|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|5479.23|0
1631791910000|2021-09-16 11:31:50|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|5478.99|0
1631791920000|2021-09-16 11:32:00|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|0
1631791930000|2021-09-16 11:32:10|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|0
1631791970000|2021-09-16 11:32:50|5477.93|5477.93|5478.99|5478.99|5478.99|5478.99|5477.93|5477.93|0
1631792000000|2021-09-16 11:33:20|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631792010000|2021-09-16 11:33:30|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|5478.28|0
1631792040000|2021-09-16 11:34:00|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|0
1631792060000|2021-09-16 11:34:20|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|5477.94|0
1631792070000|2021-09-16 11:34:30|5477.59|5477.59|5477.23|5477.23|5477.59|5477.59|5477.23|5477.23|0
1631792100000|2021-09-16 11:35:00|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|0
1631792130000|2021-09-16 11:35:30|5476.4|5476.4|5476.4|5476.4|5476.4|5476.4|5476.4|5476.4|0
1631792140000|2021-09-16 11:35:40|5475.69|5475.69|5475.69|5475.69|5475.69|5475.69|5475.69|5475.69|0
1631792230000|2021-09-16 11:37:10|5476.05|5476.05|5475.34|5475.34|5476.05|5476.05|5475.34|5475.34|0
1631792240000|2021-09-16 11:37:20|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|5474.63|0
1631792250000|2021-09-16 11:37:30|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|5474.27|0
1631792280000|2021-09-16 11:38:00|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|5474.04|0
1631792310000|2021-09-16 11:38:30|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|0
1631792340000|2021-09-16 11:39:00|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|5472.62|0
1631792370000|2021-09-16 11:39:30|5472.26|5472.26|5472.26|5472.26|5472.26|5472.26|5472.26|5472.26|0
1631792380000|2021-09-16 11:39:40|5473.68|5473.68|5475.1|5475.1|5475.1|5475.1|5473.68|5473.68|0
1631792430000|2021-09-16 11:40:30|5475.46|5475.46|5476.16|5476.16|5476.17|5476.17|5475.46|5475.46|0
1631792460000|2021-09-16 11:41:00|5476.87|5476.87|5477.11|5477.11|5477.11|5477.11|5476.87|5476.87|0
1631792470000|2021-09-16 11:41:10|5477.82|5477.82|5477.11|5477.11|5477.82|5477.82|5477.11|5477.11|0
1631792520000|2021-09-16 11:42:00|5477.35|5477.35|5477.35|5477.35|5477.35|5477.35|5477.35|5477.35|0
1631792560000|2021-09-16 11:42:40|5478.06|5478.06|5478.77|5478.77|5479.11|5479.11|5478.06|5478.06|0
1631792580000|2021-09-16 11:43:00|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|0
1631792600000|2021-09-16 11:43:20|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|5479.84|0
1631792620000|2021-09-16 11:43:40|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|5480.55|0
1631792640000|2021-09-16 11:44:00|5480.19|5480.19|5480.19|5480.19|5480.19|5480.19|5480.19|5480.19|0
1631792690000|2021-09-16 11:44:50|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|5480.43|0
1631792740000|2021-09-16 11:45:40|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|5480.07|0
1631792780000|2021-09-16 11:46:20|5479.96|5479.96|5479.96|5479.96|5479.96|5479.96|5479.96|5479.96|0
1631792800000|2021-09-16 11:46:40|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|0
1631792830000|2021-09-16 11:47:10|5479.17|5479.17|5479.53|5479.53|5479.53|5479.53|5479.17|5479.17|0
1631792840000|2021-09-16 11:47:20|5479.88|5479.88|5479.88|5479.88|5479.88|5479.88|5479.88|5479.88|0
1631792930000|2021-09-16 11:48:50|5479.53|5479.53|5478.46|5478.46|5479.53|5479.53|5478.46|5478.46|0
1631792940000|2021-09-16 11:49:00|5478.22|5478.22|5477.99|5477.99|5478.22|5478.22|5477.99|5477.99|0
1631792980000|2021-09-16 11:49:40|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|5477.27|0
1631792990000|2021-09-16 11:49:50|5477.16|5477.16|5477.16|5477.16|5477.16|5477.16|5477.16|5477.16|0
1631793010000|2021-09-16 11:50:10|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|0
1631793060000|2021-09-16 11:51:00|5477.16|5477.16|5477.51|5477.51|5477.51|5477.51|5477.16|5477.16|0
1631793150000|2021-09-16 11:52:30|5477.87|5477.87|5479.29|5479.29|5479.29|5479.29|5477.87|5477.87|0
1631793160000|2021-09-16 11:52:40|5479.63|5479.63|5479.63|5479.63|5479.63|5479.63|5479.63|5479.63|0
1631793170000|2021-09-16 11:52:50|5479.87|5479.87|5479.87|5479.87|5479.87|5479.87|5479.87|5479.87|0
1631793300000|2021-09-16 11:55:00|5479.16|5479.16|5479.16|5479.16|5479.16|5479.16|5479.16|5479.16|0
1631793310000|2021-09-16 11:55:10|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|5478.8|0
1631793320000|2021-09-16 11:55:20|5478.68|5478.68|5478.68|5478.68|5478.8|5478.8|5478.68|5478.68|0
1631793360000|2021-09-16 11:56:00|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|5478.33|0
1631793390000|2021-09-16 11:56:30|5476.91|5476.91|5476.91|5476.91|5476.91|5476.91|5476.91|5476.91|0
1631793400000|2021-09-16 11:56:40|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|5476.67|0
1631793420000|2021-09-16 11:57:00|5477.03|5477.03|5476.33|5476.33|5477.03|5477.03|5476.33|5476.33|0
1631793430000|2021-09-16 11:57:10|5477.04|5477.04|5477.75|5477.75|5477.75|5477.75|5477.04|5477.04|0
1631793450000|2021-09-16 11:57:30|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|5477.4|0
1631793500000|2021-09-16 11:58:20|5477.28|5477.28|5477.51|5477.51|5477.51|5477.51|5477.28|5477.28|0
1631793530000|2021-09-16 11:58:50|5477.87|5477.87|5477.87|5477.87|5477.87|5477.87|5477.87|5477.87|0
1631793540000|2021-09-16 11:59:00|5477.51|5477.51|5477.16|5477.16|5477.51|5477.51|5477.16|5477.16|0
1631793550000|2021-09-16 11:59:10|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|0
1631793590000|2021-09-16 11:59:50|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|0
1631793670000|2021-09-16 12:01:10|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1631793700000|2021-09-16 12:01:40|5476.88|5476.88|5477.23|5477.23|5477.23|5477.23|5476.88|5476.88|0
1631793720000|2021-09-16 12:02:00|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|0
1631793800000|2021-09-16 12:03:20|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|5476.17|0
1631793860000|2021-09-16 12:04:20|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|5475.81|0
1631793920000|2021-09-16 12:05:20|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|0
1631793940000|2021-09-16 12:05:40|5476.52|5476.52|5475.81|5475.81|5476.52|5476.52|5475.81|5475.81|0
1631794000000|2021-09-16 12:06:40|5476.17|5476.17|5476.88|5476.88|5476.88|5476.88|5476.17|5476.17|0
1631794030000|2021-09-16 12:07:10|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|5476.52|0
1631794080000|2021-09-16 12:08:00|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|5477.46|0
1631794130000|2021-09-16 12:08:50|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|0
1631794180000|2021-09-16 12:09:40|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|5477.57|0
1631794200000|2021-09-16 12:10:00|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631794210000|2021-09-16 12:10:10|5478.28|5478.28|5478.64|5478.64|5478.64|5478.64|5478.28|5478.28|0
1631794240000|2021-09-16 12:10:40|5478.99|5478.99|5480.29|5480.29|5480.29|5480.29|5478.99|5478.99|0
1631794250000|2021-09-16 12:10:50|5480.65|5480.65|5480.29|5480.29|5480.65|5480.65|5480.29|5480.29|0
1631794260000|2021-09-16 12:11:00|5479.94|5479.94|5480.46|5480.46|5480.46|5480.46|5479.94|5479.94|0
1631794280000|2021-09-16 12:11:20|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|5480.81|0
1631794300000|2021-09-16 12:11:40|5481.17|5481.17|5481.17|5481.17|5481.17|5481.17|5481.17|5481.17|0
1631794340000|2021-09-16 12:12:20|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1631794370000|2021-09-16 12:12:50|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|0
1631794380000|2021-09-16 12:13:00|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1631794410000|2021-09-16 12:13:30|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|5481.85|0
1631794460000|2021-09-16 12:14:20|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|0
1631794480000|2021-09-16 12:14:40|5481.26|5481.26|5480.9|5480.9|5481.26|5481.26|5480.9|5480.9|0
1631794490000|2021-09-16 12:14:50|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|5481.26|0
1631794500000|2021-09-16 12:15:00|5481.6|5481.6|5483.7|5483.7|5483.7|5483.7|5481.6|5481.6|0
1631794530000|2021-09-16 12:15:30|5483.98|5483.98|5484.94|5484.94|5484.94|5484.94|5483.98|5483.98|0
1631794540000|2021-09-16 12:15:40|5485.28|5485.28|5486.36|5486.36|5486.7|5486.7|5485.28|5485.28|0
1631794550000|2021-09-16 12:15:50|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|0
1631794560000|2021-09-16 12:16:00|5485.3|5485.3|5485.65|5485.65|5485.65|5485.65|5485.3|5485.3|0
1631794590000|2021-09-16 12:16:30|5486.01|5486.01|5485.65|5485.65|5486.01|5486.01|5485.65|5485.65|0
1631794720000|2021-09-16 12:18:40|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|0
1631794740000|2021-09-16 12:19:00|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|0
1631794760000|2021-09-16 12:19:20|5486.48|5486.48|5486.48|5486.48|5486.48|5486.48|5486.48|5486.48|0
1631794770000|2021-09-16 12:19:30|5486.6|5486.6|5486.6|5486.6|5486.6|5486.6|5486.6|5486.6|0
1631794800000|2021-09-16 12:20:00|5486.24|5486.24|5485.89|5485.89|5486.24|5486.24|5485.89|5485.89|0
1631794810000|2021-09-16 12:20:10|5485.53|5485.53|5485.18|5485.18|5485.89|5485.89|5485.18|5485.18|0
1631794820000|2021-09-16 12:20:20|5484.9|5484.9|5485.26|5485.26|5485.26|5485.26|5484.9|5484.9|0
1631794860000|2021-09-16 12:21:00|5485.61|5485.61|5486.32|5486.32|5486.32|5486.32|5485.61|5485.61|0
1631794870000|2021-09-16 12:21:10|5486.8|5486.8|5486.8|5486.8|5486.8|5486.8|5486.8|5486.8|0
1631794910000|2021-09-16 12:21:50|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|0
1631794920000|2021-09-16 12:22:00|5486.09|5486.09|5485.85|5485.85|5486.09|5486.09|5485.85|5485.85|0
1631794930000|2021-09-16 12:22:10|5485.73|5485.73|5486.07|5486.07|5486.07|5486.07|5485.73|5485.73|0
1631794940000|2021-09-16 12:22:20|5485.96|5485.96|5485.96|5485.96|5485.96|5485.96|5484.89|5484.89|0
1631794970000|2021-09-16 12:22:50|5485.84|5485.84|5485.6|5485.6|5485.84|5485.84|5485.6|5485.6|0
1631795030000|2021-09-16 12:23:50|5487.02|5487.02|5487.38|5487.38|5487.38|5487.38|5486.67|5486.67|0
1631795040000|2021-09-16 12:24:00|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1631795050000|2021-09-16 12:24:10|5486.67|5486.67|5487.73|5487.73|5487.73|5487.73|5486.67|5486.67|0
1631795130000|2021-09-16 12:25:30|5486.67|5486.67|5485.26|5485.26|5486.67|5486.67|5485.26|5485.26|0
1631795160000|2021-09-16 12:26:00|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|5485.97|0
1631795230000|2021-09-16 12:27:10|5485.62|5485.62|5484.91|5484.91|5485.62|5485.62|5484.91|5484.91|0
1631795240000|2021-09-16 12:27:20|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|0
1631795310000|2021-09-16 12:28:30|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|0
1631795320000|2021-09-16 12:28:40|5485.14|5485.14|5485.38|5485.38|5485.38|5485.38|5485.14|5485.14|0
1631795330000|2021-09-16 12:28:50|5485.02|5485.02|5485.14|5485.14|5485.14|5485.14|5485.02|5485.02|0
1631795360000|2021-09-16 12:29:20|5485.48|5485.48|5485.48|5485.48|5485.48|5485.48|5485.48|5485.48|0
1631795390000|2021-09-16 12:29:50|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|5485.84|0
1631795420000|2021-09-16 12:30:20|5485.13|5485.13|5485.36|5485.36|5485.72|5485.72|5485.13|5485.13|0
1631795430000|2021-09-16 12:30:30|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|5485.01|0
1631795460000|2021-09-16 12:31:00|5485.24|5485.24|5485.2|5485.2|5485.48|5485.48|5484.77|5484.77|0
1631795470000|2021-09-16 12:31:10|5485.54|5485.54|5485.54|5485.54|5485.54|5485.54|5485.54|5485.54|0
1631795480000|2021-09-16 12:31:20|5485.65|5485.65|5486.49|5486.49|5486.49|5486.49|5485.65|5485.65|0
1631795510000|2021-09-16 12:31:50|5486.83|5486.83|5486.83|5486.83|5486.83|5486.83|5486.83|5486.83|0
1631795520000|2021-09-16 12:32:00|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|0
1631795530000|2021-09-16 12:32:10|5486.12|5486.12|5486.47|5486.47|5486.47|5486.47|5486.12|5486.12|0
1631795600000|2021-09-16 12:33:20|5485.76|5485.76|5485.41|5485.41|5485.76|5485.76|5485.41|5485.41|0
1631795610000|2021-09-16 12:33:30|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|0
1631795620000|2021-09-16 12:33:40|5484.95|5484.95|5484.95|5484.95|5485.06|5485.06|5484.95|5484.95|0
1631795650000|2021-09-16 12:34:10|5484.83|5484.83|5484.71|5484.71|5484.83|5484.83|5484.71|5484.71|0
1631795670000|2021-09-16 12:34:30|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|5484.83|0
1631795680000|2021-09-16 12:34:40|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|5484.71|0
1631795740000|2021-09-16 12:35:40|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|0
1631795780000|2021-09-16 12:36:20|5485.42|5485.42|5486.28|5486.28|5486.28|5486.28|5485.42|5485.42|0
1631795800000|2021-09-16 12:36:40|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|5486.64|0
1631795840000|2021-09-16 12:37:20|5486.87|5486.87|5486.4|5486.4|5486.87|5486.87|5486.4|5486.4|0
1631795850000|2021-09-16 12:37:30|5486.16|5486.16|5485.92|5485.92|5486.16|5486.16|5485.92|5485.92|0
1631795880000|2021-09-16 12:38:00|5485.57|5485.57|5485.45|5485.45|5485.57|5485.57|5485.45|5485.45|0
1631795900000|2021-09-16 12:38:20|5485.81|5485.81|5486.52|5486.52|5486.63|5486.63|5485.57|5485.57|0
1631795910000|2021-09-16 12:38:30|5486.16|5486.16|5486.16|5486.16|5486.16|5486.16|5486.16|5486.16|0
1631795960000|2021-09-16 12:39:20|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|0
1631795970000|2021-09-16 12:39:30|5485.22|5485.22|5485.22|5485.22|5485.22|5485.22|5485.22|5485.22|0
1631795990000|2021-09-16 12:39:50|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|0
1631796010000|2021-09-16 12:40:10|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|5485.45|0
1631796040000|2021-09-16 12:40:40|5485.69|5485.69|5485.69|5485.69|5485.69|5485.69|5485.69|5485.69|0
1631796060000|2021-09-16 12:41:00|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|0
1631796120000|2021-09-16 12:42:00|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|5486.04|0
1631796150000|2021-09-16 12:42:30|5485.69|5485.69|5487.46|5487.46|5488.17|5488.17|5485.69|5485.69|0
1631796200000|2021-09-16 12:43:20|5488.14|5488.14|5487.8|5487.8|5488.14|5488.14|5487.8|5487.8|0
1631796240000|2021-09-16 12:44:00|5488.51|5488.51|5489.22|5489.22|5489.22|5489.22|5488.51|5488.51|0
1631796250000|2021-09-16 12:44:10|5489.46|5489.46|5490.53|5490.53|5490.53|5490.53|5489.46|5489.46|0
1631796280000|2021-09-16 12:44:40|5490.87|5490.87|5490.87|5490.87|5490.87|5490.87|5490.87|5490.87|0
1631796300000|2021-09-16 12:45:00|5490.51|5490.51|5489.92|5489.92|5490.51|5490.51|5489.92|5489.92|0
1631796310000|2021-09-16 12:45:10|5489.21|5489.21|5489.21|5489.21|5489.21|5489.21|5489.21|5489.21|0
1631796330000|2021-09-16 12:45:30|5489.92|5489.92|5491.85|5491.85|5491.85|5491.85|5489.92|5489.92|0
1631796340000|2021-09-16 12:45:40|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.14|5491.14|0
1631796380000|2021-09-16 12:46:20|5492.91|5492.91|5493.19|5493.19|5493.19|5493.19|5492.91|5492.91|0
1631796390000|2021-09-16 12:46:30|5493.9|5493.9|5493.55|5493.55|5493.9|5493.9|5493.55|5493.55|0
1631796400000|2021-09-16 12:46:40|5493.79|5493.79|5494.14|5494.14|5494.14|5494.14|5493.79|5493.79|0
1631796420000|2021-09-16 12:47:00|5493.43|5493.43|5493.67|5493.67|5493.67|5493.67|5493.43|5493.43|0
1631796430000|2021-09-16 12:47:10|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|5493.91|0
1631796440000|2021-09-16 12:47:20|5494.25|5494.25|5493.62|5493.62|5494.25|5494.25|5493.62|5493.62|0
1631796450000|2021-09-16 12:47:30|5493.28|5493.28|5493.28|5493.28|5493.28|5493.28|5493.28|5493.28|0
1631796470000|2021-09-16 12:47:50|5493|5493|5493|5493|5493|5493|5493|5493|0
1631796500000|2021-09-16 12:48:20|5492.76|5492.76|5492.76|5492.76|5492.76|5492.76|5492.76|5492.76|0
1631796510000|2021-09-16 12:48:30|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|5492.05|0
1631796580000|2021-09-16 12:49:40|5492.41|5492.41|5492.76|5492.76|5492.76|5492.76|5492.41|5492.41|0
1631796600000|2021-09-16 12:50:00|5492.53|5492.53|5492.53|5492.53|5492.53|5492.53|5492.53|5492.53|0
1631796630000|2021-09-16 12:50:30|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|5492.88|0
1631796640000|2021-09-16 12:50:40|5492.53|5492.53|5492.53|5492.53|5492.53|5492.53|5492.53|5492.53|0
1631796650000|2021-09-16 12:50:50|5491.82|5491.82|5491.83|5491.83|5491.83|5491.83|5491.47|5491.47|0
1631796660000|2021-09-16 12:51:00|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|0
1631796800000|2021-09-16 12:53:20|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|0
1631796810000|2021-09-16 12:53:30|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|5492.23|0
1631796820000|2021-09-16 12:53:40|5491.52|5491.52|5491.17|5491.17|5491.52|5491.52|5491.17|5491.17|0
1631796840000|2021-09-16 12:54:00|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|0
1631796880000|2021-09-16 12:54:40|5489.39|5489.39|5490.1|5490.1|5490.1|5490.1|5489.04|5489.04|0
1631796900000|2021-09-16 12:55:00|5490.46|5490.46|5491.17|5491.17|5491.17|5491.17|5490.46|5490.46|0
1631796910000|2021-09-16 12:55:10|5492.23|5492.23|5492.59|5492.59|5492.59|5492.59|5492.23|5492.23|0
1631796920000|2021-09-16 12:55:20|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1631796950000|2021-09-16 12:55:50|5491.96|5491.96|5490.69|5490.69|5491.96|5491.96|5490.69|5490.69|0
1631796960000|2021-09-16 12:56:00|5490.45|5490.45|5490.34|5490.34|5490.45|5490.45|5490.34|5490.34|0
1631796990000|2021-09-16 12:56:30|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|0
1631797000000|2021-09-16 12:56:40|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|0
1631797010000|2021-09-16 12:56:50|5489.63|5489.63|5489.63|5489.63|5489.63|5489.63|5489.63|5489.63|0
1631797030000|2021-09-16 12:57:10|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|5490.69|0
1631797040000|2021-09-16 12:57:20|5489.98|5489.98|5489.63|5489.63|5489.98|5489.98|5489.63|5489.63|0
1631797100000|2021-09-16 12:58:20|5489.27|5489.27|5489.98|5489.98|5489.98|5489.98|5489.27|5489.27|0
1631797110000|2021-09-16 12:58:30|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|0
1631797120000|2021-09-16 12:58:40|5491.05|5491.05|5490.69|5490.69|5491.05|5491.05|5490.69|5490.69|0
1631797140000|2021-09-16 12:59:00|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|5490.34|0
1631797160000|2021-09-16 12:59:20|5490.45|5490.45|5490.57|5490.57|5490.57|5490.57|5490.45|5490.45|0
1631797180000|2021-09-16 12:59:40|5489.51|5489.51|5489.86|5489.86|5489.86|5489.86|5489.51|5489.51|0
1631797200000|2021-09-16 13:00:00|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|0
1631797210000|2021-09-16 13:00:10|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|0
1631797240000|2021-09-16 13:00:40|5490.56|5490.56|5490.56|5490.56|5490.56|5490.56|5490.56|5490.56|0
1631797280000|2021-09-16 13:01:20|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|5490.9|0
1631797320000|2021-09-16 13:02:00|5491.25|5491.25|5491.01|5491.01|5491.25|5491.25|5491.01|5491.01|0
1631797350000|2021-09-16 13:02:30|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|0
1631797370000|2021-09-16 13:02:50|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|5490.91|0
1631797380000|2021-09-16 13:03:00|5490.56|5490.56|5490.56|5490.56|5490.56|5490.56|5490.56|5490.56|0
1631797390000|2021-09-16 13:03:10|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|5489.85|0
1631797430000|2021-09-16 13:03:50|5490.56|5490.56|5490.91|5490.91|5490.91|5490.91|5490.56|5490.56|0
1631797480000|2021-09-16 13:04:40|5491.03|5491.03|5491.5|5491.5|5491.5|5491.5|5491.03|5491.03|0
1631797490000|2021-09-16 13:04:50|5491.26|5491.26|5491.26|5491.26|5491.62|5491.62|5491.26|5491.26|0
1631797500000|2021-09-16 13:05:00|5490.91|5490.91|5490.44|5490.44|5490.91|5490.91|5490.44|5490.44|0
1631797510000|2021-09-16 13:05:10|5491.5|5491.5|5491.5|5491.5|5491.5|5491.5|5491.5|5491.5|0
1631797520000|2021-09-16 13:05:20|5491.86|5491.86|5492.21|5492.21|5492.21|5492.21|5491.5|5491.5|0
1631797530000|2021-09-16 13:05:30|5492.55|5492.55|5492.57|5492.57|5492.57|5492.57|5492.55|5492.55|0
1631797550000|2021-09-16 13:05:50|5492.81|5492.81|5493.52|5493.52|5493.52|5493.52|5492.81|5492.81|0
1631797570000|2021-09-16 13:06:10|5493.8|5493.8|5494.36|5494.36|5495.43|5495.43|5493.8|5493.8|0
1631797580000|2021-09-16 13:06:20|5493.65|5493.65|5493.3|5493.3|5493.65|5493.65|5493.3|5493.3|0
1631797600000|2021-09-16 13:06:40|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|5492.96|0
1631797610000|2021-09-16 13:06:50|5493.31|5493.31|5492.25|5492.25|5493.67|5493.67|5492.25|5492.25|0
1631797620000|2021-09-16 13:07:00|5492.96|5492.96|5492.96|5492.96|5493.31|5493.31|5492.96|5492.96|0
1631797630000|2021-09-16 13:07:10|5492.6|5492.6|5492.32|5492.32|5493.31|5493.31|5492.32|5492.32|0
1631797640000|2021-09-16 13:07:20|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|0
1631797650000|2021-09-16 13:07:30|5491.73|5491.73|5492.44|5492.44|5492.44|5492.44|5491.73|5491.73|0
1631797670000|2021-09-16 13:07:50|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|5492.32|0
1631797680000|2021-09-16 13:08:00|5492.04|5492.04|5492.04|5492.04|5492.04|5492.04|5492.04|5492.04|0
1631797700000|2021-09-16 13:08:20|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|5491.68|0
1631797710000|2021-09-16 13:08:30|5492.04|5492.04|5492.39|5492.39|5492.39|5492.39|5492.04|5492.04|0
1631797720000|2021-09-16 13:08:40|5491.68|5491.68|5491.68|5491.68|5492.04|5492.04|5491.68|5491.68|0
1631797740000|2021-09-16 13:09:00|5491.92|5491.92|5491.92|5491.92|5491.92|5491.92|5491.92|5491.92|0
1631797750000|2021-09-16 13:09:10|5492.28|5492.28|5491.57|5491.57|5492.28|5492.28|5491.57|5491.57|0
1631797800000|2021-09-16 13:10:00|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|0
1631797810000|2021-09-16 13:10:10|5492.91|5492.91|5492.91|5492.91|5492.91|5492.91|5492.91|5492.91|0
1631797820000|2021-09-16 13:10:20|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|5492.8|0
1631797840000|2021-09-16 13:10:40|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|5492.09|0
1631797860000|2021-09-16 13:11:00|5491.73|5491.73|5490.78|5490.78|5491.73|5491.73|5490.78|5490.78|0
1631797870000|2021-09-16 13:11:10|5490.5|5490.5|5489.45|5489.45|5490.5|5490.5|5489.45|5489.45|0
1631797880000|2021-09-16 13:11:20|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|5488.74|0
1631797910000|2021-09-16 13:11:50|5488.5|5488.5|5488.5|5488.5|5488.5|5488.5|5488.5|5488.5|0
1631797920000|2021-09-16 13:12:00|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|5488.15|0
1631797950000|2021-09-16 13:12:30|5488.5|5488.5|5488.86|5488.86|5488.86|5488.86|5488.5|5488.5|0
1631798000000|2021-09-16 13:13:20|5488.62|5488.62|5487.57|5487.57|5488.62|5488.62|5487.57|5487.57|0
1631798040000|2021-09-16 13:14:00|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|0
1631798080000|2021-09-16 13:14:40|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|5488.04|0
1631798090000|2021-09-16 13:14:50|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|5487.68|0
1631798120000|2021-09-16 13:15:20|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|0
1631798170000|2021-09-16 13:16:10|5487.68|5487.68|5487.96|5487.96|5487.96|5487.96|5487.68|5487.68|0
1631798180000|2021-09-16 13:16:20|5488.2|5488.2|5489.88|5489.88|5489.88|5489.88|5488.2|5488.2|0
1631798210000|2021-09-16 13:16:50|5490.59|5490.59|5490.59|5490.59|5490.59|5490.59|5490.59|5490.59|0
1631798230000|2021-09-16 13:17:10|5490.23|5490.23|5489.52|5489.52|5490.23|5490.23|5489.52|5489.52|0
1631798240000|2021-09-16 13:17:20|5490.23|5490.23|5490.23|5490.23|5490.23|5490.23|5490.23|5490.23|0
1631798270000|2021-09-16 13:17:50|5489.52|5489.52|5489.52|5489.52|5489.52|5489.52|5489.52|5489.52|0
1631798290000|2021-09-16 13:18:10|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1631798330000|2021-09-16 13:18:50|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|5488.46|0
1631798340000|2021-09-16 13:19:00|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|5489.17|0
1631798380000|2021-09-16 13:19:40|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|5488.81|0
1631798390000|2021-09-16 13:19:50|5488.46|5488.46|5487.75|5487.75|5489.17|5489.17|5487.75|5487.75|0
1631798420000|2021-09-16 13:20:20|5487.39|5487.39|5487.39|5487.39|5487.39|5487.39|5487.39|5487.39|0
1631798430000|2021-09-16 13:20:30|5487.75|5487.75|5488.1|5488.1|5488.1|5488.1|5487.75|5487.75|0
1631798440000|2021-09-16 13:20:40|5488.22|5488.22|5488.93|5488.93|5488.93|5488.93|5488.22|5488.22|0
1631798480000|2021-09-16 13:21:20|5489.64|5489.64|5489.99|5489.99|5489.99|5489.99|5489.64|5489.64|0
1631798490000|2021-09-16 13:21:30|5490.35|5490.35|5489.99|5489.99|5490.35|5490.35|5489.99|5489.99|0
1631798500000|2021-09-16 13:21:40|5489.88|5489.88|5489.17|5489.17|5489.88|5489.88|5489.17|5489.17|0
1631798570000|2021-09-16 13:22:50|5487.39|5487.39|5487.75|5487.75|5487.75|5487.75|5487.39|5487.39|0
1631798580000|2021-09-16 13:23:00|5487.51|5487.51|5487.39|5487.39|5487.51|5487.51|5487.39|5487.39|0
1631798590000|2021-09-16 13:23:10|5487.74|5487.74|5487.63|5487.63|5487.74|5487.74|5487.63|5487.63|0
1631798600000|2021-09-16 13:23:20|5487.29|5487.29|5487.29|5487.29|5487.29|5487.29|5487.29|5487.29|0
1631798610000|2021-09-16 13:23:30|5487.05|5487.05|5486.34|5486.34|5487.05|5487.05|5486.34|5486.34|0
1631798620000|2021-09-16 13:23:40|5486.22|5486.22|5486.57|5486.57|5486.57|5486.57|5486.22|5486.22|0
1631798670000|2021-09-16 13:24:30|5486.46|5486.46|5486.46|5486.46|5486.46|5486.46|5486.46|5486.46|0
1631798680000|2021-09-16 13:24:40|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|0
1631798700000|2021-09-16 13:25:00|5486.46|5486.46|5486.22|5486.22|5486.57|5486.57|5485.51|5485.51|0
1631798720000|2021-09-16 13:25:20|5485.51|5485.51|5486.22|5486.22|5486.22|5486.22|5485.51|5485.51|0
1631798730000|2021-09-16 13:25:30|5485.98|5485.98|5485.74|5485.74|5485.98|5485.98|5485.74|5485.74|0
1631798740000|2021-09-16 13:25:40|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|5485.4|0
1631798810000|2021-09-16 13:26:50|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1631798820000|2021-09-16 13:27:00|5485.75|5485.75|5485.64|5485.64|5485.87|5485.87|5485.64|5485.64|0
1631798900000|2021-09-16 13:28:20|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|5485.88|0
1631798910000|2021-09-16 13:28:30|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|0
1631798920000|2021-09-16 13:28:40|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|5486.93|0
1631798940000|2021-09-16 13:29:00|5486.57|5486.57|5487.51|5487.51|5487.51|5487.51|5486.57|5486.57|0
1631798950000|2021-09-16 13:29:10|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|0
1631798960000|2021-09-16 13:29:20|5487.15|5487.15|5487.15|5487.15|5487.15|5487.15|5487.15|5487.15|0
1631798970000|2021-09-16 13:29:30|5486.8|5486.8|5487.08|5487.08|5487.08|5487.08|5486.8|5486.8|0
1631798980000|2021-09-16 13:29:40|5486.74|5486.74|5486.74|5486.74|5486.74|5486.74|5486.74|5486.74|0
1631799000000|2021-09-16 13:30:00|5487.45|5487.45|5485.79|5485.79|5487.45|5487.45|5485.79|5485.79|0
1631799010000|2021-09-16 13:30:10|5486.5|5486.5|5486.86|5486.86|5486.86|5486.86|5486.15|5486.15|0
1631799020000|2021-09-16 13:30:20|5486.5|5486.5|5486.5|5486.5|5486.5|5486.5|5486.5|5486.5|0
1631799030000|2021-09-16 13:30:30|5486.15|5486.15|5486.5|5486.5|5486.5|5486.5|5486.15|5486.15|0
1631799050000|2021-09-16 13:30:50|5486.62|5486.62|5486.62|5486.62|5486.62|5486.62|5486.62|5486.62|0
1631799070000|2021-09-16 13:31:10|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.62|5486.62|0
1631799100000|2021-09-16 13:31:40|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|5486.69|0
1631799110000|2021-09-16 13:31:50|5487.4|5487.4|5488.1|5488.1|5488.1|5488.1|5487.4|5487.4|0
1631799120000|2021-09-16 13:32:00|5487.39|5487.39|5487.03|5487.03|5487.39|5487.39|5487.03|5487.03|0
1631799130000|2021-09-16 13:32:10|5487.39|5487.39|5488.1|5488.1|5488.1|5488.1|5487.39|5487.39|0
1631799150000|2021-09-16 13:32:30|5488.45|5488.45|5488.81|5488.81|5488.81|5488.81|5488.45|5488.45|0
1631799160000|2021-09-16 13:32:40|5488.45|5488.45|5487.74|5487.74|5488.45|5488.45|5487.74|5487.74|0
1631799180000|2021-09-16 13:33:00|5488.1|5488.1|5488.81|5488.81|5488.81|5488.81|5488.1|5488.1|0
1631799190000|2021-09-16 13:33:10|5488.45|5488.45|5490.74|5490.74|5490.74|5490.74|5488.45|5488.45|0
1631799200000|2021-09-16 13:33:20|5490.86|5490.86|5492.62|5492.62|5492.62|5492.62|5490.86|5490.86|0
1631799210000|2021-09-16 13:33:30|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|5491.91|0
1631799220000|2021-09-16 13:33:40|5491.21|5491.21|5490.5|5490.5|5491.21|5491.21|5490.5|5490.5|0
1631799230000|2021-09-16 13:33:50|5490.15|5490.15|5488.77|5488.77|5490.15|5490.15|5488.77|5488.77|0
1631799250000|2021-09-16 13:34:10|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|5488.53|0
1631799260000|2021-09-16 13:34:20|5487.11|5487.11|5487.46|5487.46|5487.46|5487.46|5487.11|5487.11|0
1631799270000|2021-09-16 13:34:30|5488.06|5488.06|5488.06|5488.06|5488.06|5488.06|5488.06|5488.06|0
1631799280000|2021-09-16 13:34:40|5488.41|5488.41|5488.06|5488.06|5488.41|5488.41|5488.06|5488.06|0
1631799290000|2021-09-16 13:34:50|5487.35|5487.35|5488.06|5488.06|5488.06|5488.06|5487.35|5487.35|0
1631799300000|2021-09-16 13:35:00|5488.3|5488.3|5489.01|5489.01|5489.01|5489.01|5488.18|5488.18|0
1631799310000|2021-09-16 13:35:10|5488.65|5488.65|5488.65|5488.65|5488.65|5488.65|5488.65|5488.65|0
1631799320000|2021-09-16 13:35:20|5489.59|5489.59|5489.59|5489.59|5489.59|5489.59|5489.59|5489.59|0
1631799350000|2021-09-16 13:35:50|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|5490.3|0
1631799370000|2021-09-16 13:36:10|5489.94|5489.94|5491.72|5491.72|5491.72|5491.72|5489.94|5489.94|0
1631799380000|2021-09-16 13:36:20|5492.07|5492.07|5493.44|5493.44|5494.26|5494.26|5492.07|5492.07|0
1631799390000|2021-09-16 13:36:30|5493.79|5493.79|5494.5|5494.5|5494.5|5494.5|5493.79|5493.79|0
1631799400000|2021-09-16 13:36:40|5494.86|5494.86|5494.86|5494.86|5494.86|5494.86|5494.86|5494.86|0
1631799410000|2021-09-16 13:36:50|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|5495.09|0
1631799420000|2021-09-16 13:37:00|5495.45|5495.45|5493.75|5493.75|5495.45|5495.45|5493.75|5493.75|0
1631799440000|2021-09-16 13:37:20|5493.98|5493.98|5494.69|5494.69|5494.69|5494.69|5493.98|5493.98|0
1631799460000|2021-09-16 13:37:40|5495.76|5495.76|5495.76|5495.76|5495.76|5495.76|5495.76|5495.76|0
1631799470000|2021-09-16 13:37:50|5496|5496|5496|5496|5496|5496|5496|5496|0
1631799480000|2021-09-16 13:38:00|5496.47|5496.47|5496.47|5496.47|5496.47|5496.47|5496.47|5496.47|0
1631799490000|2021-09-16 13:38:10|5496.71|5496.71|5496.35|5496.35|5496.82|5496.82|5496.35|5496.35|0
1631799500000|2021-09-16 13:38:20|5495.28|5495.28|5494.94|5494.94|5495.28|5495.28|5494.94|5494.94|0
1631799510000|2021-09-16 13:38:30|5494.59|5494.59|5493.64|5493.64|5494.59|5494.59|5493.64|5493.64|0
1631799520000|2021-09-16 13:38:40|5493.3|5493.3|5494.24|5494.24|5494.48|5494.48|5493.3|5493.3|0
1631799550000|2021-09-16 13:39:10|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|5493.89|0
1631799570000|2021-09-16 13:39:30|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|5494.24|0
1631799600000|2021-09-16 13:40:00|5493.65|5493.65|5493.3|5493.3|5493.65|5493.65|5493.3|5493.3|0
1631799610000|2021-09-16 13:40:10|5492.94|5492.94|5495.54|5495.54|5495.54|5495.54|5492.94|5492.94|0
1631799640000|2021-09-16 13:40:40|5495.9|5495.9|5497.32|5497.32|5497.32|5497.32|5495.9|5495.9|0
1631799660000|2021-09-16 13:41:00|5497.56|5497.56|5498.62|5498.62|5498.62|5498.62|5497.56|5497.56|0
1631799670000|2021-09-16 13:41:10|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|5498.27|0
1631799680000|2021-09-16 13:41:20|5497.56|5497.56|5497.56|5497.56|5497.56|5497.56|5497.56|5497.56|0
1631799700000|2021-09-16 13:41:40|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|5496.85|0
1631799710000|2021-09-16 13:41:50|5496.14|5496.14|5496.14|5496.14|5496.14|5496.14|5496.14|5496.14|0
1631799740000|2021-09-16 13:42:20|5495.43|5495.43|5495.07|5495.07|5495.43|5495.43|5495.07|5495.07|0
1631799750000|2021-09-16 13:42:30|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|5494.95|0
1631799760000|2021-09-16 13:42:40|5494.72|5494.72|5493.9|5493.9|5494.72|5494.72|5493.9|5493.9|0
1631799810000|2021-09-16 13:43:30|5493.62|5493.62|5491.84|5491.84|5493.62|5493.62|5491.84|5491.84|0
1631799820000|2021-09-16 13:43:40|5492.2|5492.2|5492.2|5492.2|5492.2|5492.2|5492.2|5492.2|0
1631799850000|2021-09-16 13:44:10|5491.84|5491.84|5492.2|5492.2|5492.2|5492.2|5491.84|5491.84|0
1631799860000|2021-09-16 13:44:20|5491.84|5491.84|5491.84|5491.84|5491.84|5491.84|5491.84|5491.84|0
1631799900000|2021-09-16 13:45:00|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|5491.49|0
1631799920000|2021-09-16 13:45:20|5491.13|5491.13|5491.13|5491.13|5491.13|5491.13|5491.13|5491.13|0
1631799930000|2021-09-16 13:45:30|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|0
1631799940000|2021-09-16 13:45:40|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|5490.42|0
1631799960000|2021-09-16 13:46:00|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|5490.78|0
1631799990000|2021-09-16 13:46:30|5490.42|5490.42|5490.78|5490.78|5490.78|5490.78|5490.42|5490.42|0
1631800000000|2021-09-16 13:46:40|5490.66|5490.66|5491.97|5491.97|5491.97|5491.97|5490.66|5490.66|0
1631800040000|2021-09-16 13:47:20|5492.32|5492.32|5490.55|5490.55|5492.32|5492.32|5490.55|5490.55|0
1631800050000|2021-09-16 13:47:30|5490.43|5490.43|5489.25|5489.25|5490.43|5490.43|5489.25|5489.25|0
1631800060000|2021-09-16 13:47:40|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1631800070000|2021-09-16 13:47:50|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|5489.27|0
1631800100000|2021-09-16 13:48:20|5488.91|5488.91|5488.91|5488.91|5488.91|5488.91|5488.91|5488.91|0
1631800110000|2021-09-16 13:48:30|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|0
1631800120000|2021-09-16 13:48:40|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|5489.86|0
1631800130000|2021-09-16 13:48:50|5490.2|5490.2|5490.56|5490.56|5490.56|5490.56|5490.2|5490.2|0
1631800140000|2021-09-16 13:49:00|5490.91|5490.91|5491.38|5491.38|5491.38|5491.38|5490.91|5490.91|0
1631800150000|2021-09-16 13:49:10|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|0
1631800160000|2021-09-16 13:49:20|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|0
1631800170000|2021-09-16 13:49:30|5491.62|5491.62|5492.33|5492.33|5492.33|5492.33|5491.62|5491.62|0
1631800180000|2021-09-16 13:49:40|5491.62|5491.62|5490.91|5490.91|5491.62|5491.62|5490.91|5490.91|0
1631800190000|2021-09-16 13:49:50|5491.27|5491.27|5491.98|5491.98|5492.69|5492.69|5491.27|5491.27|0
1631800200000|2021-09-16 13:50:00|5492.33|5492.33|5492.33|5492.33|5492.33|5492.33|5492.33|5492.33|0
1631800220000|2021-09-16 13:50:20|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|0
1631800230000|2021-09-16 13:50:30|5491.62|5491.62|5491.38|5491.38|5491.62|5491.62|5491.27|5491.27|0
1631800240000|2021-09-16 13:50:40|5491.03|5491.03|5488.55|5488.55|5491.03|5491.03|5487.13|5487.13|0
1631800250000|2021-09-16 13:50:50|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|5488.27|0
1631800260000|2021-09-16 13:51:00|5487.93|5487.93|5486.86|5486.86|5487.93|5487.93|5486.86|5486.86|0
1631800270000|2021-09-16 13:51:10|5486.51|5486.51|5486.23|5486.23|5486.86|5486.86|5486.23|5486.23|0
1631800280000|2021-09-16 13:51:20|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|5486.11|0
1631800290000|2021-09-16 13:51:30|5485.05|5485.05|5484.69|5484.69|5485.05|5485.05|5484.69|5484.69|0
1631800310000|2021-09-16 13:51:50|5484.34|5484.34|5484.58|5484.58|5484.58|5484.58|5484.34|5484.34|0
1631800320000|2021-09-16 13:52:00|5484.93|5484.93|5486.71|5486.71|5486.71|5486.71|5484.93|5484.93|0
1631800330000|2021-09-16 13:52:10|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|5486.35|0
1631800350000|2021-09-16 13:52:30|5486.71|5486.71|5486.71|5486.71|5486.71|5486.71|5486.71|5486.71|0
1631800360000|2021-09-16 13:52:40|5487.06|5487.06|5486.71|5486.71|5487.06|5487.06|5486.71|5486.71|0
1631800380000|2021-09-16 13:53:00|5486|5486|5485.88|5485.88|5486|5486|5485.88|5485.88|0
1631800390000|2021-09-16 13:53:10|5486.23|5486.23|5485.52|5485.52|5486.47|5486.47|5485.52|5485.52|0
1631800400000|2021-09-16 13:53:20|5485.17|5485.17|5485.17|5485.17|5485.17|5485.17|5485.17|5485.17|0
1631800410000|2021-09-16 13:53:30|5485.88|5485.88|5486.23|5486.23|5486.23|5486.23|5485.88|5485.88|0
1631800420000|2021-09-16 13:53:40|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|5486.47|0
1631800440000|2021-09-16 13:54:00|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|5486.12|0
1631800450000|2021-09-16 13:54:10|5486|5486|5485.64|5485.64|5486|5486|5485.64|5485.64|0
1631800470000|2021-09-16 13:54:30|5486|5486|5486|5486|5486|5486|5486|5486|0
1631800480000|2021-09-16 13:54:40|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|5486.34|0
1631800530000|2021-09-16 13:55:30|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|5486.22|0
1631800550000|2021-09-16 13:55:50|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|5486.58|0
1631800560000|2021-09-16 13:56:00|5485.29|5485.29|5484.7|5484.7|5485.29|5485.29|5484.7|5484.7|0
1631800570000|2021-09-16 13:56:10|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|0
1631800580000|2021-09-16 13:56:20|5485.76|5485.76|5486.12|5486.12|5486.12|5486.12|5485.76|5485.76|0
1631800590000|2021-09-16 13:56:30|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|5485.41|0
1631800600000|2021-09-16 13:56:40|5485.65|5485.65|5486.36|5486.36|5486.36|5486.36|5485.65|5485.65|0
1631800620000|2021-09-16 13:57:00|5486.64|5486.64|5486.99|5486.99|5486.99|5486.99|5486.64|5486.64|0
1631800640000|2021-09-16 13:57:20|5486.64|5486.64|5486.99|5486.99|5486.99|5486.99|5486.28|5486.28|0
1631800650000|2021-09-16 13:57:30|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|0
1631800660000|2021-09-16 13:57:40|5488.04|5488.04|5487.22|5487.22|5488.64|5488.64|5487.22|5487.22|0
1631800670000|2021-09-16 13:57:50|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|5486.86|0
1631800680000|2021-09-16 13:58:00|5487.22|5487.22|5489.35|5489.35|5489.35|5489.35|5487.22|5487.22|0
1631800690000|2021-09-16 13:58:10|5488.28|5488.28|5487.57|5487.57|5488.28|5488.28|5487.57|5487.57|0
1631800720000|2021-09-16 13:58:40|5487.93|5487.93|5486.15|5486.15|5487.93|5487.93|5486.15|5486.15|0
1631800740000|2021-09-16 13:59:00|5486.27|5486.27|5485.45|5485.45|5486.27|5486.27|5485.45|5485.45|0
1631800750000|2021-09-16 13:59:10|5485.81|5485.81|5485.81|5485.81|5485.81|5485.81|5485.81|5485.81|0
1631800760000|2021-09-16 13:59:20|5485.57|5485.57|5485.45|5485.45|5485.57|5485.57|5485.45|5485.45|0
1631800790000|2021-09-16 13:59:50|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|0
1631800800000|2021-09-16 14:00:00|5484.86|5484.86|5482.5|5482.5|5484.86|5484.86|5482.5|5482.5|0
1631800810000|2021-09-16 14:00:10|5481.94|5481.94|5482.22|5482.22|5482.22|5482.22|5481.94|5481.94|0
1631800820000|2021-09-16 14:00:20|5481.51|5481.51|5480.8|5480.8|5481.51|5481.51|5480.8|5480.8|0
1631800840000|2021-09-16 14:00:40|5480.45|5480.45|5480.45|5480.45|5480.45|5480.45|5480.45|5480.45|0
1631800860000|2021-09-16 14:01:00|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|5479.74|0
1631800870000|2021-09-16 14:01:10|5480.09|5480.09|5480.45|5480.45|5480.45|5480.45|5480.09|5480.09|0
1631800880000|2021-09-16 14:01:20|5480.68|5480.68|5480.68|5480.68|5480.68|5480.68|5480.68|5480.68|0
1631800890000|2021-09-16 14:01:30|5479.62|5479.62|5479.15|5479.15|5479.62|5479.62|5479.15|5479.15|0
1631800900000|2021-09-16 14:01:40|5478.08|5478.08|5478.08|5478.08|5479.15|5479.15|5478.08|5478.08|0
1631800910000|2021-09-16 14:01:50|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|5479.86|0
1631800920000|2021-09-16 14:02:00|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|5480.21|0
1631800930000|2021-09-16 14:02:10|5479.15|5479.15|5477.16|5477.16|5479.15|5479.15|5477.16|5477.16|0
1631800940000|2021-09-16 14:02:20|5477.87|5477.87|5477.28|5477.28|5477.87|5477.87|5477.28|5477.28|0
1631800960000|2021-09-16 14:02:40|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5476.92|5476.92|0
1631800990000|2021-09-16 14:03:10|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|0
1631801000000|2021-09-16 14:03:20|5477.39|5477.39|5477.39|5477.39|5477.39|5477.39|5477.39|5477.39|0
1631801030000|2021-09-16 14:03:50|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|5478.1|0
1631801040000|2021-09-16 14:04:00|5478.46|5478.46|5478.46|5478.46|5478.46|5478.46|5478.1|5478.1|0
1631801060000|2021-09-16 14:04:20|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|5479.75|0
1631801070000|2021-09-16 14:04:30|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|5480.1|0
1631801100000|2021-09-16 14:05:00|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|5480.34|0
1631801120000|2021-09-16 14:05:20|5479.63|5479.63|5479.2|5479.2|5479.63|5479.63|5478.21|5478.21|0
1631801130000|2021-09-16 14:05:30|5478.49|5478.49|5479.2|5479.2|5479.2|5479.2|5478.49|5478.49|0
1631801140000|2021-09-16 14:05:40|5479.55|5479.55|5478.84|5478.84|5479.55|5479.55|5478.84|5478.84|0
1631801150000|2021-09-16 14:05:50|5479.91|5479.91|5479.91|5479.91|5479.91|5479.91|5479.91|5479.91|0
1631801160000|2021-09-16 14:06:00|5480.15|5480.15|5480.15|5480.15|5480.15|5480.15|5480.15|5480.15|0
1631801180000|2021-09-16 14:06:20|5480.5|5480.5|5480.78|5480.78|5480.78|5480.78|5480.5|5480.5|0
1631801190000|2021-09-16 14:06:30|5481.14|5481.14|5481.14|5481.14|5481.14|5481.14|5481.14|5481.14|0
1631801200000|2021-09-16 14:06:40|5481.49|5481.49|5482.19|5482.19|5482.19|5482.19|5481.49|5481.49|0
1631801210000|2021-09-16 14:06:50|5482.43|5482.43|5482.43|5482.43|5482.43|5482.43|5482.43|5482.43|0
1631801220000|2021-09-16 14:07:00|5481.01|5481.01|5481.36|5481.36|5481.36|5481.36|5481.01|5481.01|0
1631801230000|2021-09-16 14:07:10|5481.72|5481.72|5482.43|5482.43|5482.43|5482.43|5481.72|5481.72|0
1631801240000|2021-09-16 14:07:20|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|5482.77|0
1631801260000|2021-09-16 14:07:40|5481.7|5481.7|5481.7|5481.7|5481.7|5481.7|5481.7|5481.7|0
1631801280000|2021-09-16 14:08:00|5482.41|5482.41|5482.41|5482.41|5482.41|5482.41|5482.41|5482.41|0
1631801310000|2021-09-16 14:08:30|5482.65|5482.65|5482.3|5482.3|5482.65|5482.65|5482.3|5482.3|0
1631801340000|2021-09-16 14:09:00|5483.25|5483.25|5483.36|5483.36|5483.48|5483.48|5483.25|5483.25|0
1631801350000|2021-09-16 14:09:10|5483.72|5483.72|5483.25|5483.25|5483.72|5483.72|5482.89|5482.89|0
1631801370000|2021-09-16 14:09:30|5482.89|5482.89|5481.47|5481.47|5482.89|5482.89|5481.47|5481.47|0
1631801380000|2021-09-16 14:09:40|5482.89|5482.89|5482.89|5482.89|5482.89|5482.89|5482.89|5482.89|0
1631801390000|2021-09-16 14:09:50|5482.18|5482.18|5481.23|5481.23|5482.18|5482.18|5481.23|5481.23|0
1631801400000|2021-09-16 14:10:00|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|5480.52|0
1631801420000|2021-09-16 14:10:20|5480.88|5480.88|5480.52|5480.52|5480.88|5480.88|5480.52|5480.52|0
1631801440000|2021-09-16 14:10:40|5478.39|5478.39|5479.1|5479.1|5479.1|5479.1|5478.39|5478.39|0
1631801450000|2021-09-16 14:10:50|5478.98|5478.98|5478.98|5478.98|5478.98|5478.98|5478.98|5478.98|0
1631801460000|2021-09-16 14:11:00|5478.87|5478.87|5478.39|5478.39|5478.87|5478.87|5478.39|5478.39|0
1631801480000|2021-09-16 14:11:20|5479.1|5479.1|5478.87|5478.87|5479.1|5479.1|5478.75|5478.75|0
1631801500000|2021-09-16 14:11:40|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|5478.59|0
1631801510000|2021-09-16 14:11:50|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|5478.82|0
1631801520000|2021-09-16 14:12:00|5479.53|5479.53|5479.53|5479.53|5479.53|5479.53|5479.53|5479.53|0
1631801590000|2021-09-16 14:13:10|5480.6|5480.6|5480.6|5480.6|5480.6|5480.6|5480.6|5480.6|0
1631801600000|2021-09-16 14:13:20|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|5480.24|0
1631801610000|2021-09-16 14:13:30|5479.53|5479.53|5479.41|5479.41|5479.53|5479.53|5479.41|5479.41|0
1631801620000|2021-09-16 14:13:40|5480.12|5480.12|5479.41|5479.41|5480.12|5480.12|5479.41|5479.41|0
1631801630000|2021-09-16 14:13:50|5478.7|5478.7|5478.7|5478.7|5478.7|5478.7|5478.7|5478.7|0
1631801640000|2021-09-16 14:14:00|5479.41|5479.41|5479.77|5479.77|5479.77|5479.77|5479.41|5479.41|0
1631801650000|2021-09-16 14:14:10|5479.65|5479.65|5480.01|5480.01|5480.01|5480.01|5479.65|5479.65|0
1631801680000|2021-09-16 14:14:40|5480.36|5480.36|5480.36|5480.36|5480.36|5480.36|5480.36|5480.36|0
1631801690000|2021-09-16 14:14:50|5481.07|5481.07|5480.6|5480.6|5481.31|5481.31|5480.6|5480.6|0
1631801700000|2021-09-16 14:15:00|5481.31|5481.31|5482.72|5482.72|5482.72|5482.72|5481.31|5481.31|0
1631801720000|2021-09-16 14:15:20|5482.36|5482.36|5481.3|5481.3|5482.36|5482.36|5481.3|5481.3|0
1631801730000|2021-09-16 14:15:30|5482.01|5482.01|5481.65|5481.65|5482.01|5482.01|5481.65|5481.65|0
1631801750000|2021-09-16 14:15:50|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|0
1631801760000|2021-09-16 14:16:00|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1631801770000|2021-09-16 14:16:10|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|0
1631801780000|2021-09-16 14:16:20|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1631801800000|2021-09-16 14:16:40|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|5481.77|0
1631801830000|2021-09-16 14:17:10|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|5482.12|0
1631801840000|2021-09-16 14:17:20|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|0
1631801850000|2021-09-16 14:17:30|5482.55|5482.55|5482.91|5482.91|5482.91|5482.91|5482.2|5482.2|0
1631801870000|2021-09-16 14:17:50|5483.02|5483.02|5483.14|5483.14|5483.14|5483.14|5482.79|5482.79|0
1631801880000|2021-09-16 14:18:00|5483.42|5483.42|5484.13|5484.13|5484.13|5484.13|5483.42|5483.42|0
1631801890000|2021-09-16 14:18:10|5483.42|5483.42|5483.07|5483.07|5483.42|5483.42|5483.07|5483.07|0
1631801900000|2021-09-16 14:18:20|5483.42|5483.42|5483.42|5483.42|5483.42|5483.42|5483.42|5483.42|0
1631801910000|2021-09-16 14:18:30|5483.78|5483.78|5483.07|5483.07|5483.78|5483.78|5483.07|5483.07|0
1631801920000|2021-09-16 14:18:40|5482.71|5482.71|5482.71|5482.71|5482.71|5482.71|5482.71|5482.71|0
1631801930000|2021-09-16 14:18:50|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|5482.83|0
1631801940000|2021-09-16 14:19:00|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|5483.19|0
1631801950000|2021-09-16 14:19:10|5483.54|5483.54|5483.9|5483.9|5483.9|5483.9|5483.54|5483.54|0
1631801980000|2021-09-16 14:19:40|5484.61|5484.61|5483.19|5483.19|5484.61|5484.61|5483.19|5483.19|0
1631801990000|2021-09-16 14:19:50|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1631802000000|2021-09-16 14:20:00|5482.95|5482.95|5482.95|5482.95|5482.95|5482.95|5482.95|5482.95|0
1631802010000|2021-09-16 14:20:10|5482.83|5482.83|5482.59|5482.59|5482.83|5482.83|5482.59|5482.59|0
1631802070000|2021-09-16 14:21:10|5483.66|5483.66|5482.95|5482.95|5483.66|5483.66|5482.95|5482.95|0
1631802080000|2021-09-16 14:21:20|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1631802090000|2021-09-16 14:21:30|5483.66|5483.66|5484.01|5484.01|5484.37|5484.37|5483.66|5483.66|0
1631802100000|2021-09-16 14:21:40|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|0
1631802120000|2021-09-16 14:22:00|5484.01|5484.01|5484.01|5484.01|5484.01|5484.01|5484.01|5484.01|0
1631802130000|2021-09-16 14:22:10|5484.72|5484.72|5484.72|5484.72|5484.72|5484.72|5484.72|5484.72|0
1631802140000|2021-09-16 14:22:20|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|0
1631802160000|2021-09-16 14:22:40|5483.66|5483.66|5482.95|5482.95|5483.66|5483.66|5482.95|5482.95|0
1631802170000|2021-09-16 14:22:50|5483.66|5483.66|5483.66|5483.66|5483.66|5483.66|5483.66|5483.66|0
1631802180000|2021-09-16 14:23:00|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|5483.3|0
1631802210000|2021-09-16 14:23:30|5483.66|5483.66|5483.3|5483.3|5483.66|5483.66|5483.3|5483.3|0
1631802220000|2021-09-16 14:23:40|5483.18|5483.18|5482.95|5482.95|5483.18|5483.18|5482.95|5482.95|0
1631802230000|2021-09-16 14:23:50|5482.71|5482.71|5482.71|5482.71|5482.71|5482.71|5482.71|5482.71|0
1631802240000|2021-09-16 14:24:00|5483.07|5483.07|5482.71|5482.71|5483.07|5483.07|5482.71|5482.71|0
1631802260000|2021-09-16 14:24:20|5483.07|5483.07|5481.29|5481.29|5483.07|5483.07|5481.29|5481.29|0
1631802270000|2021-09-16 14:24:30|5482|5482|5482|5482|5482|5482|5482|5482|0
1631802280000|2021-09-16 14:24:40|5481.65|5481.65|5481.31|5481.31|5482.02|5482.02|5480.95|5480.95|0
1631802290000|2021-09-16 14:24:50|5480.96|5480.96|5480.6|5480.6|5480.96|5480.96|5479.89|5479.89|0
1631802300000|2021-09-16 14:25:00|5480.96|5480.96|5480.96|5480.96|5481.31|5481.31|5480.96|5480.96|0
1631802310000|2021-09-16 14:25:10|5480.61|5480.61|5479.9|5479.9|5480.61|5480.61|5479.9|5479.9|0
1631802330000|2021-09-16 14:25:30|5480.26|5480.26|5480.61|5480.61|5480.61|5480.61|5480.26|5480.26|0
1631802340000|2021-09-16 14:25:40|5481.32|5481.32|5481.68|5481.68|5481.68|5481.68|5481.32|5481.32|0
1631802350000|2021-09-16 14:25:50|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|0
1631802360000|2021-09-16 14:26:00|5481.32|5481.32|5480.61|5480.61|5481.32|5481.32|5480.61|5480.61|0
1631802370000|2021-09-16 14:26:10|5481.32|5481.32|5481.32|5481.32|5481.32|5481.32|5481.32|5481.32|0
1631802380000|2021-09-16 14:26:20|5482.03|5482.03|5481.91|5481.91|5482.03|5482.03|5481.91|5481.91|0
1631802390000|2021-09-16 14:26:30|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|0
1631802410000|2021-09-16 14:26:50|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1631802420000|2021-09-16 14:27:00|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|5482.51|0
1631802430000|2021-09-16 14:27:10|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1631802440000|2021-09-16 14:27:20|5481.44|5481.44|5481.09|5481.09|5481.44|5481.44|5481.09|5481.09|0
1631802450000|2021-09-16 14:27:30|5481.44|5481.44|5481.09|5481.09|5481.44|5481.44|5481.09|5481.09|0
1631802460000|2021-09-16 14:27:40|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.09|5481.09|0
1631802470000|2021-09-16 14:27:50|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|5482.15|0
1631802500000|2021-09-16 14:28:20|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|5481.8|0
1631802510000|2021-09-16 14:28:30|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|5481.44|0
1631802540000|2021-09-16 14:29:00|5481.56|5481.56|5482.98|5482.98|5482.98|5482.98|5481.56|5481.56|0
1631802550000|2021-09-16 14:29:10|5483.34|5483.34|5483.34|5483.34|5483.34|5483.34|5483.34|5483.34|0
1631802560000|2021-09-16 14:29:20|5482.98|5482.98|5482.63|5482.63|5482.98|5482.98|5482.63|5482.63|0
1631802580000|2021-09-16 14:29:40|5482.98|5482.98|5482.63|5482.63|5482.98|5482.98|5482.63|5482.63|0
1631802590000|2021-09-16 14:29:50|5482.97|5482.97|5483.68|5483.68|5483.68|5483.68|5482.97|5482.97|0
1631802600000|2021-09-16 14:30:00|5483.32|5483.32|5482.97|5482.97|5483.32|5483.32|5482.97|5482.97|0
1631802630000|2021-09-16 14:30:30|5483.32|5483.32|5483.66|5483.66|5483.66|5483.66|5482.61|5482.61|0
1631802660000|2021-09-16 14:31:00|5482.6|5482.6|5483.31|5483.31|5483.31|5483.31|5482.6|5482.6|0
1631802670000|2021-09-16 14:31:10|5482.95|5482.95|5482.95|5482.95|5482.95|5482.95|5482.95|5482.95|0
1631802680000|2021-09-16 14:31:20|5484.02|5484.02|5483.66|5483.66|5484.02|5484.02|5483.66|5483.66|0
1631802690000|2021-09-16 14:31:30|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|5484.37|0
1631802700000|2021-09-16 14:31:40|5484.02|5484.02|5484.02|5484.02|5484.02|5484.02|5484.02|5484.02|0
1631802720000|2021-09-16 14:32:00|5484.14|5484.14|5484.49|5484.49|5484.49|5484.49|5484.14|5484.14|0
1631802730000|2021-09-16 14:32:10|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|5484.85|0
1631802740000|2021-09-16 14:32:20|5485.19|5485.19|5484.83|5484.83|5485.19|5485.19|5484.83|5484.83|0
1631802750000|2021-09-16 14:32:30|5484.48|5484.48|5484.12|5484.12|5484.48|5484.48|5484.12|5484.12|0
1631802760000|2021-09-16 14:32:40|5484.36|5484.36|5484.36|5484.36|5484.36|5484.36|5484.36|5484.36|0
1631802780000|2021-09-16 14:33:00|5484.72|5484.72|5484.72|5484.72|5484.72|5484.72|5484.72|5484.72|0
1631802820000|2021-09-16 14:33:40|5485.07|5485.07|5484.95|5484.95|5485.07|5485.07|5484.95|5484.95|0
1631802840000|2021-09-16 14:34:00|5485.07|5485.07|5485.54|5485.54|5485.54|5485.54|5485.07|5485.07|0
1631802850000|2021-09-16 14:34:10|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|0
1631802870000|2021-09-16 14:34:30|5485.54|5485.54|5485.9|5485.9|5485.9|5485.9|5485.54|5485.54|0
1631802900000|2021-09-16 14:35:00|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|0
1631802910000|2021-09-16 14:35:10|5485.66|5485.66|5485.54|5485.54|5485.66|5485.66|5485.54|5485.54|0
1631802920000|2021-09-16 14:35:20|5485.19|5485.19|5485.9|5485.9|5485.9|5485.9|5485.19|5485.19|0
1631802930000|2021-09-16 14:35:30|5486.25|5486.25|5486.25|5486.25|5486.25|5486.25|5486.25|5486.25|0
1631802940000|2021-09-16 14:35:40|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|0
1631802950000|2021-09-16 14:35:50|5486.96|5486.96|5487.32|5487.32|5487.32|5487.32|5486.96|5486.96|0
1631802960000|2021-09-16 14:36:00|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|0
1631803010000|2021-09-16 14:36:50|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|0
1631803020000|2021-09-16 14:37:00|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|0
1631803040000|2021-09-16 14:37:20|5487.9|5487.9|5487.54|5487.54|5487.9|5487.9|5487.54|5487.54|0
1631803050000|2021-09-16 14:37:30|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|0
1631803060000|2021-09-16 14:37:40|5486.83|5486.83|5485.78|5485.78|5486.83|5486.83|5485.78|5485.78|0
1631803070000|2021-09-16 14:37:50|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|0
1631803080000|2021-09-16 14:38:00|5485.78|5485.78|5485.43|5485.43|5485.78|5485.78|5485.07|5485.07|0
1631803100000|2021-09-16 14:38:20|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|5485.07|0
1631803110000|2021-09-16 14:38:30|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1631803120000|2021-09-16 14:38:40|5485.78|5485.78|5486.14|5486.14|5486.14|5486.14|5485.78|5485.78|0
1631803130000|2021-09-16 14:38:50|5486.49|5486.49|5486.37|5486.37|5486.49|5486.49|5486.37|5486.37|0
1631803140000|2021-09-16 14:39:00|5486.49|5486.49|5486.49|5486.49|5486.49|5486.49|5486.49|5486.49|0
1631803160000|2021-09-16 14:39:20|5486.21|5486.21|5486.45|5486.45|5486.45|5486.45|5486.09|5486.09|0
1631803200000|2021-09-16 14:40:00|5485.74|5485.74|5485.03|5485.03|5485.74|5485.74|5485.03|5485.03|0
1631803210000|2021-09-16 14:40:10|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|5485.74|0
1631803230000|2021-09-16 14:40:30|5485.38|5485.38|5483.98|5483.98|5485.38|5485.38|5483.98|5483.98|0
1631803240000|2021-09-16 14:40:40|5483.64|5483.64|5483.99|5483.99|5483.99|5483.99|5483.64|5483.64|0
1631803260000|2021-09-16 14:41:00|5483.51|5483.51|5483.04|5483.04|5483.51|5483.51|5483.04|5483.04|0
1631803280000|2021-09-16 14:41:20|5483.39|5483.39|5483.04|5483.04|5483.39|5483.39|5483.04|5483.04|0
1631803290000|2021-09-16 14:41:30|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|5483.39|0
1631803300000|2021-09-16 14:41:40|5483.75|5483.75|5483.39|5483.39|5483.75|5483.75|5483.39|5483.39|0
1631803330000|2021-09-16 14:42:10|5483.51|5483.51|5483.63|5483.63|5483.63|5483.63|5483.51|5483.51|0
1631803340000|2021-09-16 14:42:20|5483.98|5483.98|5483.98|5483.98|5483.98|5483.98|5483.98|5483.98|0
1631803360000|2021-09-16 14:42:40|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|0
1631803370000|2021-09-16 14:42:50|5484.45|5484.45|5483.86|5483.86|5484.45|5484.45|5483.86|5483.86|0
1631803380000|2021-09-16 14:43:00|5484.93|5484.93|5485.27|5485.27|5485.27|5485.27|5484.93|5484.93|0
1631803390000|2021-09-16 14:43:10|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|5484.91|0
1631803410000|2021-09-16 14:43:30|5484.56|5484.56|5484.56|5484.56|5484.56|5484.56|5484.56|5484.56|0
1631803430000|2021-09-16 14:43:50|5484.44|5484.44|5484.44|5484.44|5484.79|5484.79|5483.73|5483.73|0
1631803440000|2021-09-16 14:44:00|5484.08|5484.08|5485.15|5485.15|5485.15|5485.15|5484.08|5484.08|0
1631803450000|2021-09-16 14:44:10|5484.44|5484.44|5484.79|5484.79|5484.79|5484.79|5484.44|5484.44|0
1631803460000|2021-09-16 14:44:20|5485.27|5485.27|5485.27|5485.27|5485.63|5485.63|5485.27|5485.27|0
1631803470000|2021-09-16 14:44:30|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|5485.98|0
1631803500000|2021-09-16 14:45:00|5486.1|5486.1|5486.45|5486.45|5486.45|5486.45|5486.1|5486.1|0
1631803520000|2021-09-16 14:45:20|5486.1|5486.1|5486.1|5486.1|5486.1|5486.1|5486.1|5486.1|0
1631803560000|2021-09-16 14:46:00|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|5486.81|0
1631803580000|2021-09-16 14:46:20|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|5487.16|0
1631803610000|2021-09-16 14:46:50|5487.76|5487.76|5487.16|5487.16|5487.87|5487.87|5487.16|5487.16|0
1631803620000|2021-09-16 14:47:00|5487.87|5487.87|5487.52|5487.52|5487.87|5487.87|5487.52|5487.52|0
1631803630000|2021-09-16 14:47:10|5487.28|5487.28|5487.28|5487.28|5487.28|5487.28|5487.28|5487.28|0
1631803640000|2021-09-16 14:47:20|5487.04|5487.04|5487.04|5487.04|5487.04|5487.04|5487.04|5487.04|0
1631803650000|2021-09-16 14:47:30|5487.4|5487.4|5486.69|5486.69|5487.4|5487.4|5486.69|5486.69|0
1631803660000|2021-09-16 14:47:40|5487.04|5487.04|5487.38|5487.38|5487.38|5487.38|5487.04|5487.04|0
1631803670000|2021-09-16 14:47:50|5487.74|5487.74|5487.38|5487.38|5487.74|5487.74|5487.38|5487.38|0
1631803690000|2021-09-16 14:48:10|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|5487.03|0
1631803700000|2021-09-16 14:48:20|5485.61|5485.61|5485.25|5485.25|5485.96|5485.96|5484.9|5484.9|0
1631803710000|2021-09-16 14:48:30|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|0
1631803740000|2021-09-16 14:49:00|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|5485.25|0
1631803750000|2021-09-16 14:49:10|5485.61|5485.61|5485.49|5485.49|5485.61|5485.61|5485.49|5485.49|0
1631803760000|2021-09-16 14:49:20|5485.14|5485.14|5485.14|5485.14|5485.14|5485.14|5485.14|5485.14|0
1631803800000|2021-09-16 14:50:00|5485.02|5485.02|5484.78|5484.78|5485.02|5485.02|5484.78|5484.78|0
1631803840000|2021-09-16 14:50:40|5485.85|5485.85|5485.97|5485.97|5485.97|5485.97|5485.85|5485.85|0
1631803850000|2021-09-16 14:50:50|5486.2|5486.2|5485.85|5485.85|5486.2|5486.2|5485.85|5485.85|0
1631803880000|2021-09-16 14:51:20|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|0
1631803890000|2021-09-16 14:51:30|5486.2|5486.2|5486.32|5486.32|5486.32|5486.32|5486.2|5486.2|0
1631803900000|2021-09-16 14:51:40|5486.56|5486.56|5486.92|5486.92|5486.92|5486.92|5486.56|5486.56|0
1631803930000|2021-09-16 14:52:10|5486.56|5486.56|5486.92|5486.92|5486.92|5486.92|5486.56|5486.56|0
1631803940000|2021-09-16 14:52:20|5487.27|5487.27|5487.27|5487.27|5487.27|5487.27|5487.27|5487.27|0
1631803950000|2021-09-16 14:52:30|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|5487.63|0
1631803970000|2021-09-16 14:52:50|5487.39|5487.39|5487.67|5487.67|5487.67|5487.67|5487.39|5487.39|0
1631804010000|2021-09-16 14:53:30|5486.6|5486.6|5486.96|5486.96|5486.96|5486.96|5486.6|5486.6|0
1631804030000|2021-09-16 14:53:50|5487.07|5487.07|5486.96|5486.96|5487.07|5487.07|5486.96|5486.96|0
1631804040000|2021-09-16 14:54:00|5486.68|5486.68|5485.06|5485.06|5486.68|5486.68|5485.06|5485.06|0
1631804050000|2021-09-16 14:54:10|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|0
1631804080000|2021-09-16 14:54:40|5485.77|5485.77|5486.48|5486.48|5486.48|5486.48|5485.77|5485.77|0
1631804100000|2021-09-16 14:55:00|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|5486.13|0
1631804110000|2021-09-16 14:55:10|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631804120000|2021-09-16 14:55:20|5486.13|5486.13|5486.84|5486.84|5486.84|5486.84|5486.13|5486.13|0
1631804140000|2021-09-16 14:55:40|5486.48|5486.48|5486.84|5486.84|5486.84|5486.84|5486.48|5486.48|0
1631804150000|2021-09-16 14:55:50|5486.6|5486.6|5486.24|5486.24|5486.6|5486.6|5486.24|5486.24|0
1631804160000|2021-09-16 14:56:00|5485.89|5485.89|5485.55|5485.55|5485.89|5485.89|5485.55|5485.55|0
1631804170000|2021-09-16 14:56:10|5485.9|5485.9|5485.9|5485.9|5485.9|5485.9|5485.9|5485.9|0
1631804190000|2021-09-16 14:56:30|5486.26|5486.26|5486.02|5486.02|5486.26|5486.26|5486.02|5486.02|0
1631804210000|2021-09-16 14:56:50|5485.31|5485.31|5485.66|5485.66|5486.02|5486.02|5484.95|5484.95|0
1631804230000|2021-09-16 14:57:10|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|0
1631804240000|2021-09-16 14:57:20|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|5486.37|0
1631804250000|2021-09-16 14:57:30|5486.73|5486.73|5488.6|5488.6|5488.6|5488.6|5486.73|5486.73|0
1631804260000|2021-09-16 14:57:40|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|5488.48|0
1631804270000|2021-09-16 14:57:50|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|5488.34|0
1631804280000|2021-09-16 14:58:00|5486.92|5486.92|5487.04|5487.04|5487.28|5487.28|5486.57|5486.57|0
1631804300000|2021-09-16 14:58:20|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|5487.4|0
1631804310000|2021-09-16 14:58:30|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|5487.75|0
1631804320000|2021-09-16 14:58:40|5488.11|5488.11|5488.48|5488.48|5488.82|5488.82|5488.11|5488.11|0
1631804330000|2021-09-16 14:58:50|5488.82|5488.82|5489.4|5489.4|5489.4|5489.4|5488.82|5488.82|0
1631804340000|2021-09-16 14:59:00|5489.75|5489.75|5489.75|5489.75|5489.75|5489.75|5489.75|5489.75|0
1631804350000|2021-09-16 14:59:10|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|5490.11|0
1631804360000|2021-09-16 14:59:20|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|0
1631804390000|2021-09-16 14:59:50|5490.11|5490.11|5489.75|5489.75|5490.11|5490.11|5489.75|5489.75|0
1631804400000|2021-09-16 15:00:00|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|5490.58|0
1631804460000|2021-09-16 15:01:00|5491.29|5491.29|5490.47|5490.47|5491.29|5491.29|5490.47|5490.47|0
1631804480000|2021-09-16 15:01:20|5490.82|5490.82|5490.82|5490.82|5490.82|5490.82|5490.82|5490.82|0
1631804500000|2021-09-16 15:01:40|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|5491.18|0
1631804510000|2021-09-16 15:01:50|5490.47|5490.47|5489.42|5489.42|5490.47|5490.47|5489.42|5489.42|0
1631804530000|2021-09-16 15:02:10|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|5489.77|0
1631804570000|2021-09-16 15:02:50|5490.48|5490.48|5490.48|5490.48|5490.48|5490.48|5490.48|5490.48|0
1631804580000|2021-09-16 15:03:00|5490.84|5490.84|5492.26|5492.26|5492.26|5492.26|5490.84|5490.84|0
1631804590000|2021-09-16 15:03:10|5491.9|5491.9|5492.26|5492.26|5492.26|5492.26|5491.9|5491.9|0
1631804600000|2021-09-16 15:03:20|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|0
1631804620000|2021-09-16 15:03:40|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1631804630000|2021-09-16 15:03:50|5491.55|5491.55|5491.55|5491.55|5492.26|5492.26|5491.55|5491.55|0
1631804640000|2021-09-16 15:04:00|5491.9|5491.9|5491.9|5491.9|5491.9|5491.9|5491.9|5491.9|0
1631804650000|2021-09-16 15:04:10|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|5491.55|0
1631804660000|2021-09-16 15:04:20|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|5491.19|0
1631804670000|2021-09-16 15:04:30|5491.47|5491.47|5491.24|5491.24|5491.83|5491.83|5491.12|5491.12|0
1631804680000|2021-09-16 15:04:40|5491|5491|5491|5491|5491|5491|5491|5491|0
1631804690000|2021-09-16 15:04:50|5491.36|5491.36|5491.36|5491.36|5491.71|5491.71|5491.36|5491.36|0
1631804700000|2021-09-16 15:05:00|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|5491.36|5491.36|0
1631804730000|2021-09-16 15:05:30|5492.42|5492.42|5492.78|5492.78|5492.78|5492.78|5492.07|5492.07|0
1631804750000|2021-09-16 15:05:50|5492.42|5492.42|5492.42|5492.42|5492.42|5492.42|5492.42|5492.42|0
1631804760000|2021-09-16 15:06:00|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|0
1631804790000|2021-09-16 15:06:30|5493.49|5493.49|5493.84|5493.84|5493.84|5493.84|5493.49|5493.49|0
1631804800000|2021-09-16 15:06:40|5493.49|5493.49|5495.4|5495.4|5495.4|5495.4|5493.49|5493.49|0
1631804810000|2021-09-16 15:06:50|5496.11|5496.11|5496.28|5496.28|5496.82|5496.82|5495.76|5495.76|0
1631804820000|2021-09-16 15:07:00|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|5496.64|0
1631804830000|2021-09-16 15:07:10|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.28|5496.28|0
1631804840000|2021-09-16 15:07:20|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|0
1631804850000|2021-09-16 15:07:30|5497.59|5497.59|5497.23|5497.23|5497.59|5497.59|5497.23|5497.23|0
1631804860000|2021-09-16 15:07:40|5496.88|5496.88|5496.31|5496.31|5496.88|5496.88|5496.31|5496.31|0
1631804870000|2021-09-16 15:07:50|5496.55|5496.55|5496.55|5496.55|5496.55|5496.55|5496.55|5496.55|0
1631804910000|2021-09-16 15:08:30|5496.9|5496.9|5496.9|5496.9|5496.9|5496.9|5496.9|5496.9|0
1631804920000|2021-09-16 15:08:40|5497.26|5497.26|5497.26|5497.26|5497.26|5497.26|5497.26|5497.26|0
1631804940000|2021-09-16 15:09:00|5497.5|5497.5|5498.06|5498.06|5498.08|5498.08|5497.5|5497.5|0
1631804950000|2021-09-16 15:09:10|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|5498.77|0
1631804960000|2021-09-16 15:09:20|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1631804970000|2021-09-16 15:09:30|5499.48|5499.48|5499.84|5499.84|5499.84|5499.84|5499.48|5499.48|0
1631804980000|2021-09-16 15:09:40|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|5499.13|0
1631804990000|2021-09-16 15:09:50|5498.77|5498.77|5498.42|5498.42|5498.77|5498.77|5498.42|5498.42|0
1631805000000|2021-09-16 15:10:00|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|0
1631805010000|2021-09-16 15:10:10|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|5497.35|0
1631805020000|2021-09-16 15:10:20|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|5496.99|0
1631805030000|2021-09-16 15:10:30|5496.28|5496.28|5496.29|5496.29|5496.29|5496.29|5495.7|5495.7|0
1631805040000|2021-09-16 15:10:40|5496.01|5496.01|5495.65|5495.65|5496.01|5496.01|5495.65|5495.65|0
1631805050000|2021-09-16 15:10:50|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|0
1631805070000|2021-09-16 15:11:10|5496.84|5496.84|5496.84|5496.84|5496.84|5496.84|5496.84|5496.84|0
1631805090000|2021-09-16 15:11:30|5496.49|5496.49|5496.13|5496.13|5496.49|5496.49|5496.13|5496.13|0
1631805110000|2021-09-16 15:11:50|5495.9|5495.9|5495.54|5495.54|5495.9|5495.9|5495.54|5495.54|0
1631805130000|2021-09-16 15:12:10|5495.66|5495.66|5495.31|5495.31|5495.66|5495.66|5495.31|5495.31|0
1631805140000|2021-09-16 15:12:20|5494.95|5494.95|5494.24|5494.24|5494.95|5494.95|5494.24|5494.24|0
1631805150000|2021-09-16 15:12:30|5494.6|5494.6|5494.6|5494.6|5494.6|5494.6|5494.6|5494.6|0
1631805170000|2021-09-16 15:12:50|5494.24|5494.24|5494.01|5494.01|5494.24|5494.24|5494.01|5494.01|0
1631805190000|2021-09-16 15:13:10|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|0
1631805200000|2021-09-16 15:13:20|5494.01|5494.01|5494.01|5494.01|5494.01|5494.01|5494.01|5494.01|0
1631805220000|2021-09-16 15:13:40|5495.43|5495.43|5495.07|5495.07|5495.43|5495.43|5495.07|5495.07|0
1631805250000|2021-09-16 15:14:10|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|5494.72|0
1631805260000|2021-09-16 15:14:20|5495.07|5495.07|5494.95|5494.95|5495.07|5495.07|5494.95|5494.95|0
1631805270000|2021-09-16 15:14:30|5495.07|5495.07|5495.07|5495.07|5495.07|5495.07|5495.07|5495.07|0
1631805300000|2021-09-16 15:15:00|5494.72|5494.72|5495.67|5495.67|5495.67|5495.67|5494.72|5494.72|0
1631805310000|2021-09-16 15:15:10|5495.78|5495.78|5494.95|5494.95|5496.02|5496.02|5494.95|5494.95|0
1631805320000|2021-09-16 15:15:20|5494.71|5494.71|5494.71|5494.71|5494.71|5494.71|5494.71|5494.71|0
1631805340000|2021-09-16 15:15:40|5494.83|5494.83|5494.25|5494.25|5495.19|5495.19|5494.25|5494.25|0
1631805350000|2021-09-16 15:15:50|5493.9|5493.9|5493.66|5493.66|5493.9|5493.9|5493.66|5493.66|0
1631805360000|2021-09-16 15:16:00|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1631805370000|2021-09-16 15:16:10|5492.71|5492.71|5492|5492|5492.71|5492.71|5492|5492|0
1631805440000|2021-09-16 15:17:20|5491.89|5491.89|5492|5492|5492|5492|5491.89|5491.89|0
1631805450000|2021-09-16 15:17:30|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|5491.76|0
1631805460000|2021-09-16 15:17:40|5491.53|5491.53|5491.17|5491.17|5491.53|5491.53|5491.17|5491.17|0
1631805480000|2021-09-16 15:18:00|5491.52|5491.52|5491.71|5491.71|5491.71|5491.71|5491.24|5491.24|0
1631805490000|2021-09-16 15:18:10|5492.06|5492.06|5492.77|5492.77|5492.77|5492.77|5492.06|5492.06|0
1631805520000|2021-09-16 15:18:40|5493.11|5493.11|5493.35|5493.35|5493.35|5493.35|5493.11|5493.11|0
1631805530000|2021-09-16 15:18:50|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|0
1631805540000|2021-09-16 15:19:00|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|5492.78|0
1631805560000|2021-09-16 15:19:20|5492.42|5492.42|5492.42|5492.42|5492.42|5492.42|5492.42|5492.42|0
1631805590000|2021-09-16 15:19:50|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|5491.71|0
1631805600000|2021-09-16 15:20:00|5491.59|5491.59|5491.25|5491.25|5491.59|5491.59|5491.25|5491.25|0
1631805610000|2021-09-16 15:20:10|5491.61|5491.61|5491.96|5491.96|5491.96|5491.96|5491.61|5491.61|0
1631805620000|2021-09-16 15:20:20|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|5492.08|0
1631805630000|2021-09-16 15:20:30|5491.74|5491.74|5491.74|5491.74|5491.74|5491.74|5491.74|5491.74|0
1631805650000|2021-09-16 15:20:50|5492.08|5492.08|5492.78|5492.78|5492.78|5492.78|5492.08|5492.08|0
1631805660000|2021-09-16 15:21:00|5493.13|5493.13|5493.13|5493.13|5493.13|5493.13|5493.13|5493.13|0
1631805670000|2021-09-16 15:21:10|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|0
1631805680000|2021-09-16 15:21:20|5493.65|5493.65|5493.65|5493.65|5493.65|5493.65|5493.3|5493.3|0
1631805700000|2021-09-16 15:21:40|5493.41|5493.41|5493.06|5493.06|5493.41|5493.41|5493.06|5493.06|0
1631805710000|2021-09-16 15:21:50|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|5493.41|0
1631805730000|2021-09-16 15:22:10|5493.29|5493.29|5493.18|5493.18|5493.29|5493.29|5493.18|5493.18|0
1631805750000|2021-09-16 15:22:30|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|0
1631805770000|2021-09-16 15:22:50|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|0
1631805800000|2021-09-16 15:23:20|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|0
1631805810000|2021-09-16 15:23:30|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|5492.82|0
1631805830000|2021-09-16 15:23:50|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|5492.47|0
1631805880000|2021-09-16 15:24:40|5491.76|5491.76|5491.52|5491.52|5491.76|5491.76|5491.52|5491.52|0
1631805890000|2021-09-16 15:24:50|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|5491.16|0
1631805900000|2021-09-16 15:25:00|5491.05|5491.05|5492.82|5492.82|5492.82|5492.82|5490.81|5490.81|0
1631805910000|2021-09-16 15:25:10|5492.11|5492.11|5492.94|5492.94|5492.94|5492.94|5492.11|5492.11|0
1631805920000|2021-09-16 15:25:20|5493.18|5493.18|5493.18|5493.18|5493.18|5493.18|5493.18|5493.18|0
1631805930000|2021-09-16 15:25:30|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|0
1631805950000|2021-09-16 15:25:50|5493.87|5493.87|5493.52|5493.52|5493.87|5493.87|5493.52|5493.52|0
1631805960000|2021-09-16 15:26:00|5493.16|5493.16|5492.81|5492.81|5493.16|5493.16|5492.81|5492.81|0
1631805990000|2021-09-16 15:26:30|5492.1|5492.1|5491.74|5491.74|5492.1|5492.1|5491.74|5491.74|0
1631806000000|2021-09-16 15:26:40|5491.39|5491.39|5491.74|5491.74|5491.74|5491.74|5491.39|5491.39|0
1631806010000|2021-09-16 15:26:50|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|5491.39|0
1631806020000|2021-09-16 15:27:00|5491.05|5491.05|5489.99|5489.99|5491.05|5491.05|5489.99|5489.99|0
1631806040000|2021-09-16 15:27:20|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|0
1631806060000|2021-09-16 15:27:40|5489.99|5489.99|5489.99|5489.99|5489.99|5489.99|5489.99|5489.99|0
1631806070000|2021-09-16 15:27:50|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|5489.65|0
1631806080000|2021-09-16 15:28:00|5489.37|5489.37|5489.02|5489.02|5489.37|5489.37|5489.02|5489.02|0
1631806090000|2021-09-16 15:28:10|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|0
1631806100000|2021-09-16 15:28:20|5489.13|5489.13|5488.62|5488.62|5489.13|5489.13|5488.62|5488.62|0
1631806120000|2021-09-16 15:28:40|5488.97|5488.97|5489.25|5489.25|5489.25|5489.25|5488.97|5488.97|0
1631806140000|2021-09-16 15:29:00|5488.9|5488.9|5488.42|5488.42|5489.13|5489.13|5488.07|5488.07|0
1631806150000|2021-09-16 15:29:10|5488.66|5488.66|5488.42|5488.42|5488.66|5488.66|5487.71|5487.71|0
1631806160000|2021-09-16 15:29:20|5488.07|5488.07|5487.71|5487.71|5488.07|5488.07|5487.71|5487.71|0
1631806170000|2021-09-16 15:29:30|5487.43|5487.43|5487.79|5487.79|5487.79|5487.79|5487.08|5487.08|0
1631806180000|2021-09-16 15:29:40|5488.14|5488.14|5488.74|5488.74|5488.74|5488.74|5488.14|5488.14|0
1631806190000|2021-09-16 15:29:50|5489.02|5489.02|5488.77|5488.77|5489.24|5489.24|5488.77|5488.77|0
1631862900000|2021-09-17 07:15:00|5518.21|5518.21|5519.45|5519.45|5519.45|5519.45|5518.21|5518.21|0
1631862930000|2021-09-17 07:15:30|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|5520.16|0
1631862940000|2021-09-17 07:15:40|5521.08|5521.08|5519.66|5519.66|5521.79|5521.79|5519.66|5519.66|0
1631862950000|2021-09-17 07:15:50|5520.01|5520.01|5519.66|5519.66|5520.01|5520.01|5519.66|5519.66|0
1631862960000|2021-09-17 07:16:00|5518.59|5518.59|5519.29|5519.29|5519.29|5519.29|5518.59|5518.59|0
1631862980000|2021-09-17 07:16:20|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1631862990000|2021-09-17 07:16:30|5518.24|5518.24|5518.58|5518.58|5518.58|5518.58|5518.24|5518.24|0
1631863000000|2021-09-17 07:16:40|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1631863060000|2021-09-17 07:17:40|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|5517.15|0
1631863090000|2021-09-17 07:18:10|5514.69|5514.69|5513.54|5513.54|5514.69|5514.69|5513.54|5513.54|0
1631863100000|2021-09-17 07:18:20|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|0
1631863170000|2021-09-17 07:19:30|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|5510.58|0
1631863200000|2021-09-17 07:20:00|5510.86|5510.86|5511.97|5511.97|5511.97|5511.97|5510.86|5510.86|0
1631863220000|2021-09-17 07:20:20|5512.31|5512.31|5512.65|5512.65|5512.65|5512.65|5512.31|5512.31|0
1631863230000|2021-09-17 07:20:30|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|5512.89|0
1631863280000|2021-09-17 07:21:20|5513.96|5513.96|5515.02|5515.02|5515.02|5515.02|5513.96|5513.96|0
1631863290000|2021-09-17 07:21:30|5516.8|5516.8|5516.8|5516.8|5516.8|5516.8|5516.8|5516.8|0
1631863310000|2021-09-17 07:21:50|5517.83|5517.83|5517.83|5517.83|5517.83|5517.83|5517.83|5517.83|0
1631863320000|2021-09-17 07:22:00|5519.61|5519.61|5520.67|5520.67|5520.67|5520.67|5519.61|5519.61|0
1631863340000|2021-09-17 07:22:20|5521.39|5521.39|5521.15|5521.15|5521.39|5521.39|5521.15|5521.15|0
1631863350000|2021-09-17 07:22:30|5520.09|5520.09|5519.91|5519.91|5520.09|5520.09|5519.57|5519.57|0
1631863370000|2021-09-17 07:22:50|5518.25|5518.25|5518.81|5518.81|5518.81|5518.81|5518.25|5518.25|0
1631863410000|2021-09-17 07:23:30|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|0
1631863460000|2021-09-17 07:24:20|5521.41|5521.41|5521.07|5521.07|5521.41|5521.41|5521.07|5521.07|0
1631863500000|2021-09-17 07:25:00|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|5520.72|0
1631863520000|2021-09-17 07:25:20|5521.43|5521.43|5521.77|5521.77|5521.77|5521.77|5521.43|5521.43|0
1631863530000|2021-09-17 07:25:30|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|5522.84|0
1631863570000|2021-09-17 07:26:10|5523.12|5523.12|5523.4|5523.4|5523.4|5523.4|5523.12|5523.12|0
1631863580000|2021-09-17 07:26:20|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|5520.56|0
1631863590000|2021-09-17 07:26:30|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|5520.79|0
1631863630000|2021-09-17 07:27:10|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|5521.15|0
1631863670000|2021-09-17 07:27:50|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1631863680000|2021-09-17 07:28:00|5521.84|5521.84|5521.5|5521.5|5521.84|5521.84|5521.5|5521.5|0
1631863690000|2021-09-17 07:28:10|5521.98|5521.98|5518.44|5518.44|5521.98|5521.98|5518.44|5518.44|0
1631863700000|2021-09-17 07:28:20|5518.51|5518.51|5518.51|5518.51|5519.22|5519.22|5518.51|5518.51|0
1631863740000|2021-09-17 07:29:00|5519.84|5519.84|5519.5|5519.5|5520.21|5520.21|5519.5|5519.5|0
1631863750000|2021-09-17 07:29:10|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|5519.86|0
1631863780000|2021-09-17 07:29:40|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1631863790000|2021-09-17 07:29:50|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|5521.63|0
1631863800000|2021-09-17 07:30:00|5521.28|5521.28|5521.28|5521.28|5521.28|5521.28|5521|5521|0
1631863820000|2021-09-17 07:30:20|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1631863830000|2021-09-17 07:30:30|5522|5522|5522|5522|5522|5522|5522|5522|0
1631863850000|2021-09-17 07:30:50|5521.29|5521.29|5519.99|5519.99|5521.29|5521.29|5519.87|5519.87|0
1631863860000|2021-09-17 07:31:00|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|5517.86|0
1631863880000|2021-09-17 07:31:20|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|5518.57|0
1631863890000|2021-09-17 07:31:30|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|5519.28|0
1631863900000|2021-09-17 07:31:40|5518.92|5518.92|5518.21|5518.21|5518.92|5518.92|5518.21|5518.21|0
1631863920000|2021-09-17 07:32:00|5518.92|5518.92|5519.99|5519.99|5519.99|5519.99|5518.92|5518.92|0
1631863930000|2021-09-17 07:32:10|5519.63|5519.63|5519.8|5519.8|5519.8|5519.8|5519.28|5519.28|0
1631863940000|2021-09-17 07:32:20|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|5519.09|0
1631863980000|2021-09-17 07:33:00|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|5518.85|0
1631864000000|2021-09-17 07:33:20|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1631864010000|2021-09-17 07:33:30|5519.56|5519.56|5519.2|5519.2|5519.56|5519.56|5519.2|5519.2|0
1631864020000|2021-09-17 07:33:40|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1631864030000|2021-09-17 07:33:50|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1631864040000|2021-09-17 07:34:00|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|5519.2|0
1631864060000|2021-09-17 07:34:20|5518.92|5518.92|5515.71|5515.71|5518.92|5518.92|5515.71|5515.71|0
1631864080000|2021-09-17 07:34:40|5515.35|5515.35|5515.07|5515.07|5515.35|5515.35|5515.07|5515.07|0
1631864090000|2021-09-17 07:34:50|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1631864130000|2021-09-17 07:35:30|5515|5515|5515|5515|5515|5515|5515|5515|0
1631864140000|2021-09-17 07:35:40|5516.42|5516.42|5518.55|5518.55|5518.55|5518.55|5515.71|5515.71|0
1631864150000|2021-09-17 07:35:50|5518.19|5518.19|5518.19|5518.19|5518.19|5518.19|5518.19|5518.19|0
1631864160000|2021-09-17 07:36:00|5517.13|5517.13|5517.48|5517.48|5517.48|5517.48|5517.13|5517.13|0
1631864180000|2021-09-17 07:36:20|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|5518.55|0
1631864190000|2021-09-17 07:36:30|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1631864200000|2021-09-17 07:36:40|5518.47|5518.47|5517.76|5517.76|5518.47|5518.47|5517.76|5517.76|0
1631864210000|2021-09-17 07:36:50|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|5518.47|0
1631864220000|2021-09-17 07:37:00|5518.12|5518.12|5517.41|5517.41|5518.12|5518.12|5517.41|5517.41|0
1631864250000|2021-09-17 07:37:30|5517.53|5517.53|5517.17|5517.17|5517.53|5517.53|5517.17|5517.17|0
1631864260000|2021-09-17 07:37:40|5515.75|5515.75|5516.82|5516.82|5516.82|5516.82|5515.75|5515.75|0
1631864270000|2021-09-17 07:37:50|5517.17|5517.17|5518.24|5518.24|5518.24|5518.24|5517.17|5517.17|0
1631864280000|2021-09-17 07:38:00|5517.88|5517.88|5517.18|5517.18|5517.88|5517.88|5517.18|5517.18|0
1631864290000|2021-09-17 07:38:10|5518.25|5518.25|5517.18|5517.18|5518.25|5518.25|5517.18|5517.18|0
1631864310000|2021-09-17 07:38:30|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|5517.42|0
1631864320000|2021-09-17 07:38:40|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|0
1631864340000|2021-09-17 07:39:00|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|5518.83|0
1631864360000|2021-09-17 07:39:20|5519.07|5519.07|5518.59|5518.59|5519.07|5519.07|5518.59|5518.59|0
1631864380000|2021-09-17 07:39:40|5518.24|5518.24|5519.29|5519.29|5519.29|5519.29|5517.53|5517.53|0
1631864390000|2021-09-17 07:39:50|5519.76|5519.76|5518.15|5518.15|5519.76|5519.76|5518.15|5518.15|0
1631864400000|2021-09-17 07:40:00|5517.91|5517.91|5517.67|5517.67|5517.91|5517.91|5517.67|5517.67|0
1631864410000|2021-09-17 07:40:10|5517.39|5517.39|5516.68|5516.68|5517.39|5517.39|5516.68|5516.68|0
1631864430000|2021-09-17 07:40:30|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|5517.02|0
1631864440000|2021-09-17 07:40:40|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|5517.38|0
1631864450000|2021-09-17 07:40:50|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|5516.67|0
1631864470000|2021-09-17 07:41:10|5516.07|5516.07|5515.36|5515.36|5516.07|5516.07|5515.36|5515.36|0
1631864490000|2021-09-17 07:41:30|5514.31|5514.31|5514.34|5514.34|5515.02|5515.02|5513.6|5513.6|0
1631864500000|2021-09-17 07:41:40|5513.63|5513.63|5513.63|5513.63|5513.63|5513.63|5513.63|5513.63|0
1631864510000|2021-09-17 07:41:50|5513.98|5513.98|5513.75|5513.75|5513.98|5513.98|5513.75|5513.75|0
1631864520000|2021-09-17 07:42:00|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|5514.43|0
1631864550000|2021-09-17 07:42:30|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|5515.49|0
1631864590000|2021-09-17 07:43:10|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|5515.73|0
1631864600000|2021-09-17 07:43:20|5516.01|5516.01|5516.01|5516.01|5516.01|5516.01|5515.73|5515.73|0
1631864610000|2021-09-17 07:43:30|5517.79|5517.79|5518.49|5518.49|5518.49|5518.49|5517.79|5517.79|0
1631864620000|2021-09-17 07:43:40|5518.38|5518.38|5518.66|5518.66|5518.66|5518.66|5518.38|5518.38|0
1631864640000|2021-09-17 07:44:00|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|5519.34|0
1631864700000|2021-09-17 07:45:00|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|5519.1|0
1631864710000|2021-09-17 07:45:10|5518.39|5518.39|5517|5517|5518.39|5518.39|5517|5517|0
1631864750000|2021-09-17 07:45:50|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.19|5517.19|0
1631864760000|2021-09-17 07:46:00|5518.53|5518.53|5518.53|5518.53|5519.24|5519.24|5518.53|5518.53|0
1631864770000|2021-09-17 07:46:10|5518.18|5518.18|5517.71|5517.71|5518.18|5518.18|5517.71|5517.71|0
1631864790000|2021-09-17 07:46:30|5520.03|5520.03|5520.63|5520.63|5520.91|5520.91|5520.03|5520.03|0
1631864810000|2021-09-17 07:46:50|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|5519.21|0
1631864820000|2021-09-17 07:47:00|5519.32|5519.32|5519.72|5519.72|5519.96|5519.96|5519.32|5519.32|0
1631864880000|2021-09-17 07:48:00|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|5519.44|0
1631864890000|2021-09-17 07:48:10|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|5519.91|0
1631864900000|2021-09-17 07:48:20|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|0
1631864910000|2021-09-17 07:48:30|5519.79|5519.79|5519.43|5519.43|5519.79|5519.79|5519.43|5519.43|0
1631864920000|2021-09-17 07:48:40|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|5518.72|0
1631864930000|2021-09-17 07:48:50|5519.08|5519.08|5519.32|5519.32|5519.32|5519.32|5519.08|5519.08|0
1631864960000|2021-09-17 07:49:20|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|5520.38|0
1631865000000|2021-09-17 07:50:00|5520.74|5520.74|5520.38|5520.38|5520.74|5520.74|5520.38|5520.38|0
1631865020000|2021-09-17 07:50:20|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|5521.09|0
1631865030000|2021-09-17 07:50:30|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|5520.74|0
1631865050000|2021-09-17 07:50:50|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|5521.08|0
1631865090000|2021-09-17 07:51:30|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|5521.6|0
1631865100000|2021-09-17 07:51:40|5522.31|5522.31|5522.66|5522.66|5522.66|5522.66|5522.31|5522.31|0
1631865110000|2021-09-17 07:51:50|5522.78|5522.78|5523.02|5523.02|5523.02|5523.02|5522.55|5522.55|0
1631865120000|2021-09-17 07:52:00|5522.19|5522.19|5521.48|5521.48|5522.55|5522.55|5521.48|5521.48|0
1631865130000|2021-09-17 07:52:10|5521.82|5521.82|5521.81|5521.81|5521.82|5521.82|5521.47|5521.47|0
1631865140000|2021-09-17 07:52:20|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1631865150000|2021-09-17 07:52:30|5521.85|5521.85|5521.74|5521.74|5521.85|5521.85|5521.74|5521.74|0
1631865210000|2021-09-17 07:53:30|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|5523.16|0
1631865230000|2021-09-17 07:53:50|5523.51|5523.51|5524.22|5524.22|5524.22|5524.22|5523.51|5523.51|0
1631865240000|2021-09-17 07:54:00|5524.46|5524.46|5524.34|5524.34|5524.46|5524.46|5524.34|5524.34|0
1631865250000|2021-09-17 07:54:10|5524.22|5524.22|5524.93|5524.93|5524.93|5524.93|5524.1|5524.1|0
1631865260000|2021-09-17 07:54:20|5525.64|5525.64|5524.58|5524.58|5525.64|5525.64|5524.58|5524.58|0
1631865270000|2021-09-17 07:54:30|5525.05|5525.05|5524.7|5524.7|5525.05|5525.05|5524.7|5524.7|0
1631865290000|2021-09-17 07:54:50|5525.05|5525.05|5525.39|5525.39|5525.39|5525.39|5525.05|5525.05|0
1631865300000|2021-09-17 07:55:00|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|5525.28|0
1631865320000|2021-09-17 07:55:20|5525.56|5525.56|5526.27|5526.27|5526.27|5526.27|5525.56|5525.56|0
1631865330000|2021-09-17 07:55:30|5525.56|5525.56|5525.44|5525.44|5525.56|5525.56|5525.08|5525.08|0
1631865340000|2021-09-17 07:55:40|5526.15|5526.15|5526.15|5526.15|5526.15|5526.15|5525.79|5525.79|0
1631865360000|2021-09-17 07:56:00|5525.79|5525.79|5526.15|5526.15|5526.15|5526.15|5525.79|5525.79|0
1631865370000|2021-09-17 07:56:10|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|5525.81|0
1631865410000|2021-09-17 07:56:50|5525.1|5525.1|5524.74|5524.74|5525.1|5525.1|5524.74|5524.74|0
1631865420000|2021-09-17 07:57:00|5524.46|5524.46|5523.75|5523.75|5524.82|5524.82|5523.75|5523.75|0
1631865440000|2021-09-17 07:57:20|5523.05|5523.05|5522.58|5522.58|5523.05|5523.05|5522.23|5522.23|0
1631865450000|2021-09-17 07:57:30|5523.29|5523.29|5523.64|5523.64|5523.64|5523.64|5523.29|5523.29|0
1631865460000|2021-09-17 07:57:40|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|0
1631865470000|2021-09-17 07:57:50|5523.4|5523.4|5522.69|5522.69|5523.4|5523.4|5522.69|5522.69|0
1631865480000|2021-09-17 07:58:00|5522.93|5522.93|5522.93|5522.93|5522.93|5522.93|5522.93|5522.93|0
1631865490000|2021-09-17 07:58:10|5523.17|5523.17|5523.17|5523.17|5523.17|5523.17|5523.17|5523.17|0
1631865500000|2021-09-17 07:58:20|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|5522.81|0
1631865510000|2021-09-17 07:58:30|5523.17|5523.17|5522.81|5522.81|5523.17|5523.17|5522.81|5522.81|0
1631865520000|2021-09-17 07:58:40|5522.1|5522.1|5521.75|5521.75|5522.1|5522.1|5521.75|5521.75|0
1631865530000|2021-09-17 07:58:50|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1631865540000|2021-09-17 07:59:00|5520.21|5520.21|5521.98|5521.98|5521.98|5521.98|5520.21|5520.21|0
1631865550000|2021-09-17 07:59:10|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|5521.27|0
1631865570000|2021-09-17 07:59:30|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|5521.61|0
1631865580000|2021-09-17 07:59:40|5522.68|5522.68|5522.32|5522.32|5522.68|5522.68|5522.32|5522.32|0
1631865600000|2021-09-17 08:00:00|5521.97|5521.97|5522.32|5522.32|5522.32|5522.32|5521.97|5521.97|0
1631865610000|2021-09-17 08:00:10|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|5522.68|0
1631865620000|2021-09-17 08:00:20|5522.32|5522.32|5522.68|5522.68|5522.68|5522.68|5522.32|5522.32|0
1631865630000|2021-09-17 08:00:30|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|5523.74|0
1631865640000|2021-09-17 08:00:40|5524.1|5524.1|5524.1|5524.1|5524.45|5524.45|5524.1|5524.1|0
1631865650000|2021-09-17 08:00:50|5524.81|5524.81|5525.16|5525.16|5525.52|5525.52|5524.81|5524.81|0
1631865670000|2021-09-17 08:01:10|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|5525.52|0
1631865700000|2021-09-17 08:01:40|5527.29|5527.29|5527.53|5527.53|5527.65|5527.65|5527.29|5527.29|0
1631865710000|2021-09-17 08:01:50|5526.82|5526.82|5526.7|5526.7|5526.82|5526.82|5526.47|5526.47|0
1631865730000|2021-09-17 08:02:10|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|5526.94|0
1631865740000|2021-09-17 08:02:20|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1631865750000|2021-09-17 08:02:30|5528|5528|5528|5528|5528|5528|5528|5528|0
1631865760000|2021-09-17 08:02:40|5528.36|5528.36|5528|5528|5528.36|5528.36|5528|5528|0
1631865770000|2021-09-17 08:02:50|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|5528.36|0
1631865780000|2021-09-17 08:03:00|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|0
1631865810000|2021-09-17 08:03:30|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|5527.29|0
1631865830000|2021-09-17 08:03:50|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|5527.06|0
1631865840000|2021-09-17 08:04:00|5527.77|5527.77|5528.14|5528.14|5528.14|5528.14|5527.43|5527.43|0
1631865850000|2021-09-17 08:04:10|5527.79|5527.79|5527.45|5527.45|5527.79|5527.79|5527.45|5527.45|0
1631865860000|2021-09-17 08:04:20|5527.1|5527.1|5527.22|5527.22|5527.22|5527.22|5527.1|5527.1|0
1631865900000|2021-09-17 08:05:00|5528.28|5528.28|5527.93|5527.93|5528.64|5528.64|5527.93|5527.93|0
1631865910000|2021-09-17 08:05:10|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|5527.57|0
1631865940000|2021-09-17 08:05:40|5526.86|5526.86|5524.96|5524.96|5526.86|5526.86|5524.96|5524.96|0
1631865950000|2021-09-17 08:05:50|5524.25|5524.25|5524.61|5524.61|5524.61|5524.61|5524.25|5524.25|0
1631866030000|2021-09-17 08:07:10|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|5525.67|0
1631866040000|2021-09-17 08:07:20|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|5524.61|0
1631866080000|2021-09-17 08:08:00|5523.54|5523.54|5523.26|5523.26|5523.54|5523.54|5523.26|5523.26|0
1631866090000|2021-09-17 08:08:10|5522.55|5522.55|5522.91|5522.91|5522.91|5522.91|5522.55|5522.55|0
1631866110000|2021-09-17 08:08:30|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|0
1631866130000|2021-09-17 08:08:50|5523.14|5523.14|5523.14|5523.14|5523.14|5523.14|5523.14|5523.14|0
1631866160000|2021-09-17 08:09:20|5522.8|5522.8|5521.62|5521.62|5522.8|5522.8|5521.62|5521.62|0
1631866180000|2021-09-17 08:09:40|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|0
1631866190000|2021-09-17 08:09:50|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|5522.09|0
1631866200000|2021-09-17 08:10:00|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|5521.85|0
1631866210000|2021-09-17 08:10:10|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|5521.73|0
1631866250000|2021-09-17 08:10:50|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|0
1631866260000|2021-09-17 08:11:00|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|5522.44|0
1631866300000|2021-09-17 08:11:40|5520.67|5520.67|5520.33|5520.33|5520.67|5520.67|5520.33|5520.33|0
1631866320000|2021-09-17 08:12:00|5519.99|5519.99|5521.04|5521.04|5521.04|5521.04|5519.99|5519.99|0
1631866330000|2021-09-17 08:12:10|5520.7|5520.7|5520.7|5520.7|5520.7|5520.7|5520.7|5520.7|0
1631866370000|2021-09-17 08:12:50|5521.05|5521.05|5521.41|5521.41|5521.41|5521.41|5521.05|5521.05|0
1631866380000|2021-09-17 08:13:00|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|5522.12|0
1631866400000|2021-09-17 08:13:20|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|5521.76|0
1631866420000|2021-09-17 08:13:40|5521.41|5521.41|5521.18|5521.18|5521.41|5521.41|5521.05|5521.05|0
1631866430000|2021-09-17 08:13:50|5520.94|5520.94|5520.58|5520.58|5520.94|5520.94|5520.58|5520.58|0
1631866440000|2021-09-17 08:14:00|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|5520.94|0
1631866500000|2021-09-17 08:15:00|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|5520.58|0
1631866510000|2021-09-17 08:15:10|5520.24|5520.24|5518.94|5518.94|5520.24|5520.24|5518.94|5518.94|0
1631866530000|2021-09-17 08:15:30|5518.71|5518.71|5518.82|5518.82|5518.82|5518.82|5518.59|5518.59|0
1631866550000|2021-09-17 08:15:50|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|0
1631866560000|2021-09-17 08:16:00|5517.53|5517.53|5515.63|5515.63|5517.53|5517.53|5515.63|5515.63|0
1631866570000|2021-09-17 08:16:10|5516.34|5516.34|5516.58|5516.58|5516.58|5516.58|5516.22|5516.22|0
1631866600000|2021-09-17 08:16:40|5516.22|5516.22|5515.51|5515.51|5516.22|5516.22|5515.51|5515.51|0
1631866630000|2021-09-17 08:17:10|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|5515.16|0
1631866640000|2021-09-17 08:17:20|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1631866660000|2021-09-17 08:17:40|5514.64|5514.64|5513.25|5513.25|5514.64|5514.64|5513.25|5513.25|0
1631866670000|2021-09-17 08:17:50|5513.6|5513.6|5513.6|5513.6|5513.6|5513.6|5513.6|5513.6|0
1631866690000|2021-09-17 08:18:10|5513.84|5513.84|5514.2|5514.2|5514.2|5514.2|5513.84|5513.84|0
1631866700000|2021-09-17 08:18:20|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|5513.85|0
1631866710000|2021-09-17 08:18:30|5513.29|5513.29|5514.36|5514.36|5514.36|5514.36|5513.29|5513.29|0
1631866720000|2021-09-17 08:18:40|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|5514.7|0
1631866740000|2021-09-17 08:19:00|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|5514.98|0
1631866750000|2021-09-17 08:19:10|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|0
1631866780000|2021-09-17 08:19:40|5514.59|5514.59|5514.59|5514.59|5514.71|5514.71|5514.59|5514.59|0
1631866790000|2021-09-17 08:19:50|5514|5514|5513.66|5513.66|5514|5514|5513.66|5513.66|0
1631866800000|2021-09-17 08:20:00|5513.3|5513.3|5514.37|5514.37|5514.37|5514.37|5513.3|5513.3|0
1631866810000|2021-09-17 08:20:10|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|5514.13|0
1631866820000|2021-09-17 08:20:20|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1631866830000|2021-09-17 08:20:30|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|0
1631866860000|2021-09-17 08:21:00|5512.37|5512.37|5512.61|5512.61|5512.84|5512.84|5512.37|5512.37|0
1631866910000|2021-09-17 08:21:50|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|5511.9|0
1631866970000|2021-09-17 08:22:50|5511.54|5511.54|5510.83|5510.83|5511.54|5511.54|5510.83|5510.83|0
1631866980000|2021-09-17 08:23:00|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|5511.54|0
1631866990000|2021-09-17 08:23:10|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|5511.19|0
1631867000000|2021-09-17 08:23:20|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1631867010000|2021-09-17 08:23:30|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1631867040000|2021-09-17 08:24:00|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1631867050000|2021-09-17 08:24:10|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|5510.48|0
1631867100000|2021-09-17 08:25:00|5509.29|5509.29|5508.58|5508.58|5509.29|5509.29|5508.58|5508.58|0
1631867120000|2021-09-17 08:25:20|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|5507.87|0
1631867130000|2021-09-17 08:25:30|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1631867150000|2021-09-17 08:25:50|5507.87|5507.87|5509.57|5509.57|5509.57|5509.57|5507.87|5507.87|0
1631867160000|2021-09-17 08:26:00|5509.23|5509.23|5509.23|5509.23|5509.23|5509.23|5509.23|5509.23|0
1631867170000|2021-09-17 08:26:10|5509.46|5509.46|5509.34|5509.34|5509.58|5509.58|5508.87|5508.87|0
1631867180000|2021-09-17 08:26:20|5509.7|5509.7|5509.34|5509.34|5509.7|5509.7|5509.34|5509.34|0
1631867190000|2021-09-17 08:26:30|5509.7|5509.7|5508.99|5508.99|5509.7|5509.7|5508.99|5508.99|0
1631867210000|2021-09-17 08:26:50|5508.63|5508.63|5508.63|5508.63|5508.63|5508.63|5508.63|5508.63|0
1631867230000|2021-09-17 08:27:10|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|5508.75|0
1631867260000|2021-09-17 08:27:40|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|5508.04|0
1631867280000|2021-09-17 08:28:00|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|0
1631867290000|2021-09-17 08:28:10|5507.72|5507.72|5507.6|5507.6|5508.07|5508.07|5507.6|5507.6|0
1631867330000|2021-09-17 08:28:50|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|5507.96|0
1631867340000|2021-09-17 08:29:00|5507.62|5507.62|5507.62|5507.62|5507.62|5507.62|5507.62|5507.62|0
1631867370000|2021-09-17 08:29:30|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|0
1631867390000|2021-09-17 08:29:50|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|0
1631867400000|2021-09-17 08:30:00|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|5509.02|0
1631867410000|2021-09-17 08:30:10|5509.26|5509.26|5508.55|5508.55|5509.26|5509.26|5508.55|5508.55|0
1631867430000|2021-09-17 08:30:30|5507.13|5507.13|5507.84|5507.84|5507.84|5507.84|5507.13|5507.13|0
1631867440000|2021-09-17 08:30:40|5508.9|5508.9|5508.66|5508.66|5508.9|5508.9|5508.42|5508.42|0
1631867490000|2021-09-17 08:31:30|5508.31|5508.31|5506.42|5506.42|5508.31|5508.31|5505.71|5505.71|0
1631867510000|2021-09-17 08:31:50|5506.07|5506.07|5505.95|5505.95|5506.07|5506.07|5505.6|5505.6|0
1631867520000|2021-09-17 08:32:00|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|5506.66|0
1631867530000|2021-09-17 08:32:10|5506.31|5506.31|5506.31|5506.31|5506.31|5506.31|5505.95|5505.95|0
1631867560000|2021-09-17 08:32:40|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|5507.02|0
1631867570000|2021-09-17 08:32:50|5507.73|5507.73|5507.97|5507.97|5507.97|5507.97|5507.73|5507.73|0
1631867600000|2021-09-17 08:33:20|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|5507.61|0
1631867620000|2021-09-17 08:33:40|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|5507.26|0
1631867640000|2021-09-17 08:34:00|5506.19|5506.19|5505.03|5505.03|5506.19|5506.19|5504.66|5504.66|0
1631867650000|2021-09-17 08:34:10|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|5504.91|0
1631867680000|2021-09-17 08:34:40|5504.2|5504.2|5504.91|5504.91|5504.91|5504.91|5504.2|5504.2|0
1631867700000|2021-09-17 08:35:00|5504.56|5504.56|5504.8|5504.8|5504.91|5504.91|5504.56|5504.56|0
1631867710000|2021-09-17 08:35:10|5504.68|5504.68|5503.85|5503.85|5504.68|5504.68|5503.85|5503.85|0
1631867720000|2021-09-17 08:35:20|5504.21|5504.21|5504.56|5504.56|5504.56|5504.56|5503.85|5503.85|0
1631867740000|2021-09-17 08:35:40|5503.5|5503.5|5504.56|5504.56|5504.56|5504.56|5503.5|5503.5|0
1631867750000|2021-09-17 08:35:50|5504.21|5504.21|5503.85|5503.85|5504.21|5504.21|5503.85|5503.85|0
1631867760000|2021-09-17 08:36:00|5504.56|5504.56|5504.56|5504.56|5504.56|5504.56|5504.56|5504.56|0
1631867770000|2021-09-17 08:36:10|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|5504.21|0
1631867780000|2021-09-17 08:36:20|5504.56|5504.56|5504.91|5504.91|5504.91|5504.91|5504.56|5504.56|0
1631867790000|2021-09-17 08:36:30|5505.03|5505.03|5505.5|5505.5|5505.5|5505.5|5505.03|5505.03|0
1631867800000|2021-09-17 08:36:40|5505.38|5505.38|5505.38|5505.38|5505.74|5505.74|5505.38|5505.38|0
1631867810000|2021-09-17 08:36:50|5505.74|5505.74|5505.1|5505.1|5505.74|5505.74|5505.1|5505.1|0
1631867820000|2021-09-17 08:37:00|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|0
1631867830000|2021-09-17 08:37:10|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|5505.58|0
1631867840000|2021-09-17 08:37:20|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|0
1631867880000|2021-09-17 08:38:00|5506.63|5506.63|5506.29|5506.29|5506.63|5506.63|5506.29|5506.29|0
1631867900000|2021-09-17 08:38:20|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|5505.22|0
1631867930000|2021-09-17 08:38:50|5507|5507|5507.23|5507.23|5507.23|5507.23|5507|5507|0
1631867940000|2021-09-17 08:39:00|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|5507.57|0
1631867950000|2021-09-17 08:39:10|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|5507.23|0
1631868000000|2021-09-17 08:40:00|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|5507.94|0
1631868060000|2021-09-17 08:41:00|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|5508.42|0
1631868080000|2021-09-17 08:41:20|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|5507.71|0
1631868100000|2021-09-17 08:41:40|5508.05|5508.05|5507.81|5507.81|5508.17|5508.17|5507.81|5507.81|0
1631868120000|2021-09-17 08:42:00|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|5508.17|0
1631868160000|2021-09-17 08:42:40|5507.81|5507.81|5507.46|5507.46|5507.81|5507.81|5507.46|5507.46|0
1631868290000|2021-09-17 08:44:50|5507.81|5507.81|5506.51|5506.51|5507.81|5507.81|5506.51|5506.51|0
1631868310000|2021-09-17 08:45:10|5505.8|5505.8|5505.8|5505.8|5506.16|5506.16|5505.8|5505.8|0
1631868320000|2021-09-17 08:45:20|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|5505.46|0
1631868340000|2021-09-17 08:45:40|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|5506.53|0
1631868380000|2021-09-17 08:46:20|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|5506.17|0
1631868400000|2021-09-17 08:46:40|5507.24|5507.24|5507.58|5507.58|5507.58|5507.58|5507.24|5507.24|0
1631868410000|2021-09-17 08:46:50|5507.69|5507.69|5507.69|5507.69|5507.69|5507.69|5507.69|5507.69|0
1631868440000|2021-09-17 08:47:20|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|5507.34|0
1631868470000|2021-09-17 08:47:50|5507.46|5507.46|5507.12|5507.12|5507.46|5507.46|5507.12|5507.12|0
1631868490000|2021-09-17 08:48:10|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|5507.35|0
1631868500000|2021-09-17 08:48:20|5507.59|5507.59|5507.94|5507.94|5507.94|5507.94|5507.59|5507.59|0
1631868510000|2021-09-17 08:48:30|5508.3|5508.3|5509.04|5509.04|5509.04|5509.04|5508.3|5508.3|0
1631868560000|2021-09-17 08:49:20|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|5509.39|0
1631868570000|2021-09-17 08:49:30|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|5509.75|0
1631868620000|2021-09-17 08:50:20|5509.47|5509.47|5507.45|5507.45|5509.47|5509.47|5507.45|5507.45|0
1631868650000|2021-09-17 08:50:50|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|5507.81|0
1631868690000|2021-09-17 08:51:30|5508.52|5508.52|5508.29|5508.29|5508.52|5508.52|5508.29|5508.29|0
1631868730000|2021-09-17 08:52:10|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|5507.93|0
1631868740000|2021-09-17 08:52:20|5508.17|5508.17|5508.28|5508.28|5508.28|5508.28|5508.17|5508.17|0
1631868760000|2021-09-17 08:52:40|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|5508.52|0
1631868780000|2021-09-17 08:53:00|5508.28|5508.28|5508.04|5508.04|5508.28|5508.28|5508.04|5508.04|0
1631868840000|2021-09-17 08:54:00|5508.16|5508.16|5507.69|5507.69|5508.16|5508.16|5507.69|5507.69|0
1631868890000|2021-09-17 08:54:50|5508.04|5508.04|5507.94|5507.94|5508.28|5508.28|5507.94|5507.94|0
1631868910000|2021-09-17 08:55:10|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|5508.28|0
1631868960000|2021-09-17 08:56:00|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1631868980000|2021-09-17 08:56:20|5509.82|5509.82|5509.82|5509.82|5509.82|5509.82|5509.82|5509.82|0
1631869050000|2021-09-17 08:57:30|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|5509.11|0
1631869080000|2021-09-17 08:58:00|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|5508.76|0
1631869090000|2021-09-17 08:58:10|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1631869140000|2021-09-17 08:59:00|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|5508.74|0
1631869150000|2021-09-17 08:59:10|5508.03|5508.03|5508.74|5508.74|5508.74|5508.74|5508.03|5508.03|0
1631869190000|2021-09-17 08:59:50|5508.86|5508.86|5508.51|5508.51|5508.86|5508.86|5508.51|5508.51|0
1631869210000|2021-09-17 09:00:10|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1631869240000|2021-09-17 09:00:40|5509.57|5509.57|5508.86|5508.86|5509.57|5509.57|5508.86|5508.86|0
1631869270000|2021-09-17 09:01:10|5508.63|5508.63|5507.92|5507.92|5508.63|5508.63|5507.92|5507.92|0
1631869290000|2021-09-17 09:01:30|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|5508.15|0
1631869300000|2021-09-17 09:01:40|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|5507.09|0
1631869340000|2021-09-17 09:02:20|5503.89|5503.89|5504.25|5504.25|5504.25|5504.25|5503.89|5503.89|0
1631869350000|2021-09-17 09:02:30|5503.89|5503.89|5503.89|5503.89|5503.89|5503.89|5503.89|5503.89|0
1631869440000|2021-09-17 09:04:00|5503.17|5503.17|5503.41|5503.41|5503.41|5503.41|5503.17|5503.17|0
1631869450000|2021-09-17 09:04:10|5503.07|5503.07|5503.09|5503.09|5503.09|5503.09|5502.73|5502.73|0
1631869500000|2021-09-17 09:05:00|5502.38|5502.38|5502.73|5502.73|5502.73|5502.73|5502.38|5502.38|0
1631869520000|2021-09-17 09:05:20|5503.09|5503.09|5503.8|5503.8|5503.8|5503.8|5503.09|5503.09|0
1631869530000|2021-09-17 09:05:30|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|5503.44|0
1631869540000|2021-09-17 09:05:40|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|5503.09|0
1631869550000|2021-09-17 09:05:50|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|5502.97|0
1631869560000|2021-09-17 09:06:00|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|5502.73|0
1631869620000|2021-09-17 09:07:00|5503.09|5503.09|5502.13|5502.13|5503.09|5503.09|5502.13|5502.13|0
1631869630000|2021-09-17 09:07:10|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|5501.78|0
1631869650000|2021-09-17 09:07:30|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|5501.44|0
1631869660000|2021-09-17 09:07:40|5500.49|5500.49|5499.91|5499.91|5500.49|5500.49|5499.91|5499.91|0
1631869680000|2021-09-17 09:08:00|5500.03|5500.03|5500.03|5500.03|5500.27|5500.27|5500.03|5500.03|0
1631869720000|2021-09-17 09:08:40|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|0
1631869770000|2021-09-17 09:09:30|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|5500.09|0
1631869780000|2021-09-17 09:09:40|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|5499.75|0
1631869790000|2021-09-17 09:09:50|5500.1|5500.1|5501.4|5501.4|5501.4|5501.4|5500.1|5500.1|0
1631870100000|2021-09-17 09:15:00|5500.7|5500.7|5500.58|5500.58|5500.7|5500.7|5500.58|5500.58|0
1631870110000|2021-09-17 09:15:10|5500.7|5500.7|5498.55|5498.55|5500.7|5500.7|5498.55|5498.55|0
1631870120000|2021-09-17 09:15:20|5497.09|5497.09|5492.15|5492.15|5497.09|5497.09|5492.15|5492.15|0
1631870130000|2021-09-17 09:15:30|5491.1|5491.1|5492.02|5492.02|5492.14|5492.14|5490.74|5490.74|0
1631870140000|2021-09-17 09:15:40|5491.39|5491.39|5492.8|5492.8|5492.8|5492.8|5491.39|5491.39|0
1631870150000|2021-09-17 09:15:50|5493.16|5493.16|5493.87|5493.87|5493.87|5493.87|5493.16|5493.16|0
1631870160000|2021-09-17 09:16:00|5493.63|5493.63|5493.2|5493.2|5493.63|5493.63|5492.92|5492.92|0
1631870170000|2021-09-17 09:16:10|5493.79|5493.79|5494.02|5494.02|5494.14|5494.14|5493.79|5493.79|0
1631870180000|2021-09-17 09:16:20|5494.14|5494.14|5493.43|5493.43|5494.14|5494.14|5493.07|5493.07|0
1631870200000|2021-09-17 09:16:40|5493.78|5493.78|5494.14|5494.14|5494.14|5494.14|5493.78|5493.78|0
1631870220000|2021-09-17 09:17:00|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|5493.43|0
1631870230000|2021-09-17 09:17:10|5492.72|5492.72|5493.07|5493.07|5493.07|5493.07|5492.72|5492.72|0
1631870270000|2021-09-17 09:17:50|5493.41|5493.41|5494.47|5494.47|5494.58|5494.58|5493.41|5493.41|0
1631870280000|2021-09-17 09:18:00|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|5494.58|0
1631870290000|2021-09-17 09:18:10|5494.34|5494.34|5494.58|5494.58|5494.58|5494.58|5494.34|5494.34|0
1631870300000|2021-09-17 09:18:20|5495.65|5495.65|5495.65|5495.65|5495.65|5495.65|5495.65|5495.65|0
1631870310000|2021-09-17 09:18:30|5495.93|5495.93|5496.17|5496.17|5496.17|5496.17|5495.93|5495.93|0
1631870320000|2021-09-17 09:18:40|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|5496.88|0
1631870340000|2021-09-17 09:19:00|5497.23|5497.23|5497.69|5497.69|5497.69|5497.69|5497.23|5497.23|0
1631870350000|2021-09-17 09:19:10|5497.57|5497.57|5496.58|5496.58|5497.57|5497.57|5496.58|5496.58|0
1631870360000|2021-09-17 09:19:20|5496.7|5496.7|5495.05|5495.05|5496.7|5496.7|5495.05|5495.05|0
1631870400000|2021-09-17 09:20:00|5494.93|5494.93|5497.1|5497.1|5497.1|5497.1|5494.93|5494.93|0
1631870410000|2021-09-17 09:20:10|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|5497.72|0
1631870420000|2021-09-17 09:20:20|5497.37|5497.37|5496.54|5496.54|5497.6|5497.6|5496.54|5496.54|0
1631870460000|2021-09-17 09:21:00|5496.89|5496.89|5496.77|5496.77|5496.89|5496.89|5496.77|5496.77|0
1631870480000|2021-09-17 09:21:20|5496.66|5496.66|5495.25|5495.25|5496.66|5496.66|5495.25|5495.25|0
1631870500000|2021-09-17 09:21:40|5495.96|5495.96|5495.96|5495.96|5495.96|5495.96|5495.96|5495.96|0
1631870520000|2021-09-17 09:22:00|5495.25|5495.25|5496.91|5496.91|5496.91|5496.91|5495.25|5495.25|0
1631870530000|2021-09-17 09:22:10|5497.03|5497.03|5495.96|5495.96|5497.03|5497.03|5495.96|5495.96|0
1631870540000|2021-09-17 09:22:20|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|5495.61|0
1631870550000|2021-09-17 09:22:30|5494.9|5494.9|5493.48|5493.48|5494.9|5494.9|5493.48|5493.48|0
1631870560000|2021-09-17 09:22:40|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|5493.12|0
1631870570000|2021-09-17 09:22:50|5492.64|5492.64|5491.58|5491.58|5492.64|5492.64|5491.58|5491.58|0
1631870580000|2021-09-17 09:23:00|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|5491.34|0
1631870590000|2021-09-17 09:23:10|5490.76|5490.76|5489.89|5489.89|5490.76|5490.76|5489.89|5489.89|0
1631870600000|2021-09-17 09:23:20|5489.65|5489.65|5488.96|5488.96|5489.65|5489.65|5488.96|5488.96|0
1631870650000|2021-09-17 09:24:10|5487.89|5487.89|5487.89|5487.89|5487.89|5487.89|5487.89|5487.89|0
1631870660000|2021-09-17 09:24:20|5487.18|5487.18|5484.74|5484.74|5487.18|5487.18|5484.74|5484.74|0
1631870670000|2021-09-17 09:24:30|5484.5|5484.5|5484.38|5484.38|5484.5|5484.5|5484.38|5484.38|0
1631870680000|2021-09-17 09:24:40|5484.15|5484.15|5485.45|5485.45|5485.45|5485.45|5484.03|5484.03|0
1631870690000|2021-09-17 09:24:50|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|5485.1|0
1631870710000|2021-09-17 09:25:10|5483.68|5483.68|5483.68|5483.68|5483.68|5483.68|5483.68|5483.68|0
1631870730000|2021-09-17 09:25:30|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|5484.74|0
1631870760000|2021-09-17 09:26:00|5485.45|5485.45|5485.02|5485.02|5485.73|5485.73|5485.02|5485.02|0
1631870770000|2021-09-17 09:26:10|5484.67|5484.67|5484.31|5484.31|5484.67|5484.67|5483.96|5483.96|0
1631870790000|2021-09-17 09:26:30|5485.02|5485.02|5485.26|5485.26|5485.26|5485.26|5485.02|5485.02|0
1631870800000|2021-09-17 09:26:40|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|5485.61|0
1631870810000|2021-09-17 09:26:50|5485.97|5485.97|5487.03|5487.03|5487.03|5487.03|5485.97|5485.97|0
1631870820000|2021-09-17 09:27:00|5486.91|5486.91|5487.03|5487.03|5487.03|5487.03|5486.91|5486.91|0
1631870840000|2021-09-17 09:27:20|5486.32|5486.32|5486.68|5486.68|5486.68|5486.68|5485.26|5485.26|0
1631870850000|2021-09-17 09:27:30|5487.03|5487.03|5487.37|5487.37|5487.37|5487.37|5487.03|5487.03|0
1631870880000|2021-09-17 09:28:00|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|0
1631870890000|2021-09-17 09:28:10|5487.97|5487.97|5488.44|5488.44|5488.44|5488.44|5487.97|5487.97|0
1631870900000|2021-09-17 09:28:20|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|5487.02|0
1631870910000|2021-09-17 09:28:30|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|5486.67|0
1631870920000|2021-09-17 09:28:40|5485.6|5485.6|5484.66|5484.66|5485.6|5485.6|5484.66|5484.66|0
1631870940000|2021-09-17 09:29:00|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|5484.94|0
1631870950000|2021-09-17 09:29:10|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|5485.65|0
1631870960000|2021-09-17 09:29:20|5486|5486|5486.12|5486.12|5486.12|5486.12|5486|5486|0
1631870970000|2021-09-17 09:29:30|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631871000000|2021-09-17 09:30:00|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|5485.06|0
1631871010000|2021-09-17 09:30:10|5484.7|5484.7|5484.7|5484.7|5484.7|5484.7|5484.7|5484.7|0
1631871020000|2021-09-17 09:30:20|5484.35|5484.35|5481.83|5481.83|5484.35|5484.35|5481.83|5481.83|0
1631871030000|2021-09-17 09:30:30|5481.47|5481.47|5481.59|5481.59|5481.59|5481.59|5481.24|5481.24|0
1631871050000|2021-09-17 09:30:50|5480.88|5480.88|5480.53|5480.53|5480.88|5480.88|5480.53|5480.53|0
1631871060000|2021-09-17 09:31:00|5481.24|5481.24|5480.88|5480.88|5481.24|5481.24|5480.88|5480.88|0
1631871080000|2021-09-17 09:31:20|5480.53|5480.53|5478.88|5478.88|5480.53|5480.53|5478.88|5478.88|0
1631871090000|2021-09-17 09:31:30|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1631871100000|2021-09-17 09:31:40|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1631871120000|2021-09-17 09:32:00|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|5477.82|0
1631871130000|2021-09-17 09:32:10|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|5477.7|0
1631871140000|2021-09-17 09:32:20|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|0
1631871150000|2021-09-17 09:32:30|5477.58|5477.58|5477.93|5477.93|5477.93|5477.93|5477.58|5477.58|0
1631871160000|2021-09-17 09:32:40|5477.58|5477.58|5477.93|5477.93|5478.29|5478.29|5477.58|5477.58|0
1631871190000|2021-09-17 09:33:10|5477.59|5477.59|5477.24|5477.24|5477.59|5477.59|5477.24|5477.24|0
1631871200000|2021-09-17 09:33:20|5478.3|5478.3|5477.59|5477.59|5478.3|5478.3|5477.59|5477.59|0
1631871210000|2021-09-17 09:33:30|5477.71|5477.71|5475.93|5475.93|5477.71|5477.71|5475.93|5475.93|0
1631871220000|2021-09-17 09:33:40|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|5475.25|0
1631871230000|2021-09-17 09:33:50|5474.54|5474.54|5475.22|5475.22|5475.22|5475.22|5474.54|5474.54|0
1631871240000|2021-09-17 09:34:00|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|5474.86|0
1631871260000|2021-09-17 09:34:20|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|5474.15|0
1631871270000|2021-09-17 09:34:30|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|5474.03|0
1631871300000|2021-09-17 09:35:00|5474.39|5474.39|5474.74|5474.74|5476.16|5476.16|5474.39|5474.39|0
1631871310000|2021-09-17 09:35:10|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|5475.1|0
1631871360000|2021-09-17 09:36:00|5477.24|5477.24|5478.52|5478.52|5478.52|5478.52|5477.24|5477.24|0
1631871370000|2021-09-17 09:36:10|5478.17|5478.17|5478.52|5478.52|5478.52|5478.52|5478.17|5478.17|0
1631871380000|2021-09-17 09:36:20|5478.17|5478.17|5477.81|5477.81|5478.17|5478.17|5477.81|5477.81|0
1631871390000|2021-09-17 09:36:30|5478.17|5478.17|5477.46|5477.46|5478.17|5478.17|5477.46|5477.46|0
1631871400000|2021-09-17 09:36:40|5478.52|5478.52|5478.76|5478.76|5478.88|5478.88|5478.52|5478.52|0
1631871410000|2021-09-17 09:36:50|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|5479.11|0
1631871420000|2021-09-17 09:37:00|5478.76|5478.76|5478.05|5478.05|5478.76|5478.76|5478.05|5478.05|0
1631871430000|2021-09-17 09:37:10|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|0
1631871440000|2021-09-17 09:37:20|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|5477.69|0
1631871460000|2021-09-17 09:37:40|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|5477.34|0
1631871490000|2021-09-17 09:38:10|5476.98|5476.98|5476.63|5476.63|5476.98|5476.98|5476.63|5476.63|0
1631871500000|2021-09-17 09:38:20|5476.98|5476.98|5476.63|5476.63|5476.98|5476.98|5476.63|5476.63|0
1631871520000|2021-09-17 09:38:40|5476.39|5476.39|5476.39|5476.39|5476.39|5476.39|5476.39|5476.39|0
1631871530000|2021-09-17 09:38:50|5476.75|5476.75|5476.51|5476.51|5476.75|5476.75|5476.51|5476.51|0
1631871550000|2021-09-17 09:39:10|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|0
1631871560000|2021-09-17 09:39:20|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|5477.22|0
1631871570000|2021-09-17 09:39:30|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|5476.87|0
1631871590000|2021-09-17 09:39:50|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|5476.51|0
1631871610000|2021-09-17 09:40:10|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|5476.75|0
1631871630000|2021-09-17 09:40:30|5477.81|5477.81|5478.17|5478.17|5478.52|5478.52|5477.81|5477.81|0
1631871650000|2021-09-17 09:40:50|5477.81|5477.81|5478.17|5478.17|5478.17|5478.17|5477.81|5477.81|0
1631871700000|2021-09-17 09:41:40|5477.81|5477.81|5478.52|5478.52|5478.52|5478.52|5477.81|5477.81|0
1631871730000|2021-09-17 09:42:10|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|5478.17|0
1631871740000|2021-09-17 09:42:20|5477.93|5477.93|5478.17|5478.17|5478.17|5478.17|5477.93|5477.93|0
1631871750000|2021-09-17 09:42:30|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|5478.29|0
1631871790000|2021-09-17 09:43:10|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|5477.58|0
1631871800000|2021-09-17 09:43:20|5476.16|5476.16|5476.51|5476.51|5476.51|5476.51|5476.16|5476.16|0
1631871810000|2021-09-17 09:43:30|5477.22|5477.22|5477.56|5477.56|5477.56|5477.56|5477.22|5477.22|0
1631871820000|2021-09-17 09:43:40|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|0
1631871840000|2021-09-17 09:44:00|5476.16|5476.16|5475.45|5475.45|5476.16|5476.16|5475.45|5475.45|0
1631871860000|2021-09-17 09:44:20|5475.8|5475.8|5475.09|5475.09|5475.8|5475.8|5475.09|5475.09|0
1631871880000|2021-09-17 09:44:40|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|5474.38|0
1631871900000|2021-09-17 09:45:00|5475.09|5475.09|5475.09|5475.09|5475.8|5475.8|5475.09|5475.09|0
1631871910000|2021-09-17 09:45:10|5474.74|5474.74|5474.5|5474.5|5474.74|5474.74|5474.5|5474.5|0
1631871920000|2021-09-17 09:45:20|5474.62|5474.62|5473.78|5473.78|5474.62|5474.62|5473.78|5473.78|0
1631871930000|2021-09-17 09:45:30|5472.72|5472.72|5472.72|5472.72|5472.72|5472.72|5472.72|5472.72|0
1631871940000|2021-09-17 09:45:40|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|5471.76|0
1631871950000|2021-09-17 09:45:50|5472.04|5472.04|5472.04|5472.04|5472.04|5472.04|5472.04|5472.04|0
1631871970000|2021-09-17 09:46:10|5472.4|5472.4|5472.75|5472.75|5472.75|5472.75|5472.4|5472.4|0
1631871990000|2021-09-17 09:46:30|5472.04|5472.04|5471.7|5471.7|5472.04|5472.04|5471.7|5471.7|0
1631872000000|2021-09-17 09:46:40|5472.05|5472.05|5473.12|5473.12|5473.12|5473.12|5472.05|5472.05|0
1631872020000|2021-09-17 09:47:00|5472.41|5472.41|5472.05|5472.05|5472.41|5472.41|5472.05|5472.05|0
1631872040000|2021-09-17 09:47:20|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|5472.41|0
1631872060000|2021-09-17 09:47:40|5472.76|5472.76|5473.47|5473.47|5473.47|5473.47|5472.76|5472.76|0
1631872090000|2021-09-17 09:48:10|5473.12|5473.12|5471.77|5471.77|5473.12|5473.12|5471.06|5471.06|0
1631872100000|2021-09-17 09:48:20|5472.13|5472.13|5471.77|5471.77|5472.13|5472.13|5471.77|5471.77|0
1631872110000|2021-09-17 09:48:30|5472.01|5472.01|5471.37|5471.37|5472.01|5472.01|5471.37|5471.37|0
1631872120000|2021-09-17 09:48:40|5472.44|5472.44|5471.73|5471.73|5472.44|5472.44|5471.73|5471.73|0
1631872140000|2021-09-17 09:49:00|5471.37|5471.37|5470.8|5470.8|5471.37|5471.37|5470.8|5470.8|0
1631872150000|2021-09-17 09:49:10|5469.73|5469.73|5467.25|5467.25|5469.73|5469.73|5467.25|5467.25|0
1631872160000|2021-09-17 09:49:20|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|5467.13|0
1631872170000|2021-09-17 09:49:30|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|5468.55|0
1631872180000|2021-09-17 09:49:40|5468.19|5468.19|5469.38|5469.38|5469.38|5469.38|5468.19|5468.19|0
1631872190000|2021-09-17 09:49:50|5468.67|5468.67|5472.47|5472.47|5472.47|5472.47|5468.67|5468.67|0
1631872200000|2021-09-17 09:50:00|5472.95|5472.95|5471.93|5471.93|5472.95|5472.95|5471.77|5471.77|0
1631872210000|2021-09-17 09:50:10|5471.69|5471.69|5470.63|5470.63|5472.98|5472.98|5470.63|5470.63|0
1631872220000|2021-09-17 09:50:20|5470.74|5470.74|5472.63|5472.63|5472.63|5472.63|5470.74|5470.74|0
1631872230000|2021-09-17 09:50:30|5472.98|5472.98|5470.63|5470.63|5472.98|5472.98|5470.63|5470.63|0
1631872240000|2021-09-17 09:50:40|5470.98|5470.98|5473.6|5473.6|5473.84|5473.84|5470.98|5470.98|0
1631872250000|2021-09-17 09:50:50|5473.26|5473.26|5473.84|5473.84|5474.2|5474.2|5473.26|5473.26|0
1631872260000|2021-09-17 09:51:00|5474.55|5474.55|5473.37|5473.37|5474.91|5474.91|5473.37|5473.37|0
1631872270000|2021-09-17 09:51:10|5473.61|5473.61|5475.98|5475.98|5475.98|5475.98|5473.61|5473.61|0
1631872280000|2021-09-17 09:51:20|5474.91|5474.91|5475.97|5475.97|5476.08|5476.08|5474.91|5474.91|0
1631872290000|2021-09-17 09:51:30|5475.96|5475.96|5473.59|5473.59|5475.96|5475.96|5473.59|5473.59|0
1631872300000|2021-09-17 09:51:40|5473.35|5473.35|5473.25|5473.25|5473.73|5473.73|5473.01|5473.01|0
1631872310000|2021-09-17 09:51:50|5473.61|5473.61|5475.49|5475.49|5475.61|5475.61|5473.61|5473.61|0
1631872320000|2021-09-17 09:52:00|5475.85|5475.85|5473.38|5473.38|5475.85|5475.85|5473.38|5473.38|0
1631872330000|2021-09-17 09:52:10|5474.43|5474.43|5474.21|5474.21|5474.91|5474.91|5474.21|5474.21|0
1631872340000|2021-09-17 09:52:20|5473.87|5473.87|5474.29|5474.29|5474.41|5474.41|5473.87|5473.87|0
1631872350000|2021-09-17 09:52:30|5474.52|5474.52|5473.7|5473.7|5475.23|5475.23|5473.7|5473.7|0
1631872360000|2021-09-17 09:52:40|5474.05|5474.05|5475|5475|5475|5475|5473.93|5473.93|0
1631872370000|2021-09-17 09:52:50|5474.29|5474.29|5474.88|5474.88|5474.88|5474.88|5474.29|5474.29|0
1631872380000|2021-09-17 09:53:00|5475|5475|5475.46|5475.46|5475.47|5475.47|5474.76|5474.76|0
1631872390000|2021-09-17 09:53:10|5475.81|5475.81|5476.4|5476.4|5477|5477|5475.69|5475.69|0
1631872400000|2021-09-17 09:53:20|5476.05|5476.05|5475.1|5475.1|5476.4|5476.4|5474.87|5474.87|0
1631872410000|2021-09-17 09:53:30|5475.93|5475.93|5475.1|5475.1|5476.64|5476.64|5475.1|5475.1|0
1631872420000|2021-09-17 09:53:40|5475.81|5475.81|5476.64|5476.64|5477.35|5477.35|5475.81|5475.81|0
1631872430000|2021-09-17 09:53:50|5475.93|5475.93|5477.34|5477.34|5477.34|5477.34|5475.35|5475.35|0
1631872440000|2021-09-17 09:54:00|5477.7|5477.7|5472.2|5472.2|5478.05|5478.05|5472.2|5472.2|0
1631872450000|2021-09-17 09:54:10|5471.96|5471.96|5474.02|5474.02|5474.37|5474.37|5470.97|5470.97|0
1631872460000|2021-09-17 09:54:20|5474.37|5474.37|5473.83|5473.83|5474.73|5474.73|5472.6|5472.6|0
1631872470000|2021-09-17 09:54:30|5473.94|5473.94|5473.25|5473.25|5474.65|5474.65|5472.6|5472.6|0
1631872480000|2021-09-17 09:54:40|5472.54|5472.54|5473.25|5473.25|5474.32|5474.32|5472.54|5472.54|0
1631872490000|2021-09-17 09:54:50|5473.96|5473.96|5474.08|5474.08|5474.08|5474.08|5472.2|5472.2|0
1631872500000|2021-09-17 09:55:00|5474.66|5474.66|5471.84|5471.84|5474.67|5474.67|5471.6|5471.6|0
1631872510000|2021-09-17 09:55:10|5471.13|5471.13|5472.89|5472.89|5473.96|5473.96|5471.13|5471.13|0
1631872520000|2021-09-17 09:55:20|5473.24|5473.24|5473.25|5473.25|5473.48|5473.48|5472.53|5472.53|0
1631872530000|2021-09-17 09:55:30|5473.72|5473.72|5473.13|5473.13|5474.43|5474.43|5473.13|5473.13|0
1631872540000|2021-09-17 09:55:40|5472.42|5472.42|5474.2|5474.2|5474.2|5474.2|5472.42|5472.42|0
1631872550000|2021-09-17 09:55:50|5474.91|5474.91|5475.31|5475.31|5475.43|5475.43|5474.02|5474.02|0
1631872560000|2021-09-17 09:56:00|5476.13|5476.13|5473.68|5473.68|5476.49|5476.49|5473.68|5473.68|0
1631872570000|2021-09-17 09:56:10|5473.44|5473.44|5475.56|5475.56|5475.67|5475.67|5472.73|5472.73|0
1631872580000|2021-09-17 09:56:20|5474.85|5474.85|5473.78|5473.78|5474.85|5474.85|5472.83|5472.83|0
1631872590000|2021-09-17 09:56:30|5473.07|5473.07|5474.13|5474.13|5474.49|5474.49|5473.07|5473.07|0
1631872600000|2021-09-17 09:56:40|5474.37|5474.37|5475.79|5475.79|5475.79|5475.79|5474.37|5474.37|0
1631872610000|2021-09-17 09:56:50|5475.08|5475.08|5473.68|5473.68|5475.3|5475.3|5473.22|5473.22|0
1631872620000|2021-09-17 09:57:00|5474.03|5474.03|5471.97|5471.97|5474.03|5474.03|5471.97|5471.97|0
1631872630000|2021-09-17 09:57:10|5471.63|5471.63|5473.05|5473.05|5473.41|5473.41|5471.63|5471.63|0
1631872640000|2021-09-17 09:57:20|5472.7|5472.7|5472.92|5472.92|5473.86|5473.86|5472.34|5472.34|0
1631872650000|2021-09-17 09:57:30|5473.28|5473.28|5472.21|5472.21|5473.28|5473.28|5472.21|5472.21|0
1631872660000|2021-09-17 09:57:40|5471.86|5471.86|5474.58|5474.58|5474.58|5474.58|5471.86|5471.86|0
1631872670000|2021-09-17 09:57:50|5473.51|5473.51|5473.76|5473.76|5474|5474|5472.94|5472.94|0
1631872680000|2021-09-17 09:58:00|5474.12|5474.12|5475.28|5475.28|5475.28|5475.28|5473.76|5473.76|0
1631872690000|2021-09-17 09:58:10|5474.93|5474.93|5475.76|5475.76|5476.83|5476.83|5474.47|5474.47|0
1631872700000|2021-09-17 09:58:20|5475.64|5475.64|5474.71|5474.71|5475.64|5475.64|5474.59|5474.59|0
1631872710000|2021-09-17 09:58:30|5475.07|5475.07|5475.42|5475.42|5475.78|5475.78|5475.07|5475.07|0
1631872720000|2021-09-17 09:58:40|5475.07|5475.07|5475.52|5475.52|5475.76|5475.76|5474|5474|0
1631872730000|2021-09-17 09:58:50|5475.17|5475.17|5474.55|5474.55|5475.17|5475.17|5472.7|5472.7|0
1631872740000|2021-09-17 09:59:00|5474.27|5474.27|5472|5472|5474.62|5474.62|5471.65|5471.65|0
1631872750000|2021-09-17 09:59:10|5471.29|5471.29|5472.85|5472.85|5474.15|5474.15|5470.58|5470.58|0
1631872760000|2021-09-17 09:59:20|5473.2|5473.2|5474.67|5474.67|5475.01|5475.01|5473.2|5473.2|0
1631872770000|2021-09-17 09:59:30|5475.36|5475.36|5475.12|5475.12|5476.07|5476.07|5475.01|5475.01|0
1631872780000|2021-09-17 09:59:40|5475.48|5475.48|5476.44|5476.44|5476.79|5476.79|5475.48|5475.48|0
1631872790000|2021-09-17 09:59:50|5476.8|5476.8|5480.17|5480.17|5480.4|5480.4|5476.8|5476.8|0
1631872800000|2021-09-17 10:00:00|5480.41|5480.41|5479.65|5479.65|5480.88|5480.88|5478.04|5478.04|0
1631872820000|2021-09-17 10:00:20|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|5479.3|0
1631872830000|2021-09-17 10:00:30|5478.94|5478.94|5480.01|5480.01|5480.01|5480.01|5478.94|5478.94|0
1631872840000|2021-09-17 10:00:40|5480.36|5480.36|5479.65|5479.65|5480.36|5480.36|5479.65|5479.65|0
1631872860000|2021-09-17 10:01:00|5479.3|5479.3|5478.94|5478.94|5479.3|5479.3|5478.94|5478.94|0
1631872890000|2021-09-17 10:01:30|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|5478.66|0
1631872900000|2021-09-17 10:01:40|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|5479.73|0
1631872910000|2021-09-17 10:01:50|5480.79|5480.79|5480.09|5480.09|5480.79|5480.79|5479.73|5479.73|0
1631872920000|2021-09-17 10:02:00|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|5480.44|0
1631872930000|2021-09-17 10:02:10|5481.15|5481.15|5480.44|5480.44|5481.15|5481.15|5480.44|5480.44|0
1631872940000|2021-09-17 10:02:20|5480.32|5480.32|5480.32|5480.32|5480.32|5480.32|5480.32|5480.32|0
1631872950000|2021-09-17 10:02:30|5479.64|5479.64|5479.17|5479.17|5479.64|5479.64|5479.17|5479.17|0
1631872960000|2021-09-17 10:02:40|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|5477.75|0
1631872980000|2021-09-17 10:03:00|5477.03|5477.03|5474.64|5474.64|5477.03|5477.03|5474.64|5474.64|0
1631873000000|2021-09-17 10:03:20|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|5474.28|0
1631873010000|2021-09-17 10:03:30|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|5473.93|0
1631873020000|2021-09-17 10:03:40|5473.57|5473.57|5473.23|5473.23|5473.57|5473.57|5473.23|5473.23|0
1631873030000|2021-09-17 10:03:50|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1631873040000|2021-09-17 10:04:00|5471.58|5471.58|5471.23|5471.23|5471.58|5471.58|5471.23|5471.23|0
1631873060000|2021-09-17 10:04:20|5470.52|5470.52|5470.52|5470.52|5470.88|5470.88|5470.52|5470.52|0
1631873090000|2021-09-17 10:04:50|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|5471.59|0
1631873100000|2021-09-17 10:05:00|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|5471.23|0
1631873120000|2021-09-17 10:05:20|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|5471.94|0
1631873130000|2021-09-17 10:05:30|5472.06|5472.06|5472.18|5472.18|5472.18|5472.18|5472.06|5472.06|0
1631873160000|2021-09-17 10:06:00|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|5471.47|0
1631873220000|2021-09-17 10:07:00|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|5471.11|0
1631873240000|2021-09-17 10:07:20|5471.47|5471.47|5473.24|5473.24|5473.24|5473.24|5471.47|5471.47|0
1631873250000|2021-09-17 10:07:30|5472.89|5472.89|5473.24|5473.24|5473.24|5473.24|5472.89|5472.89|0
1631873270000|2021-09-17 10:07:50|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1631873280000|2021-09-17 10:08:00|5473.24|5473.24|5473.24|5473.24|5473.24|5473.24|5472.89|5472.89|0
1631873290000|2021-09-17 10:08:10|5473.36|5473.36|5473.48|5473.48|5473.59|5473.59|5473.36|5473.36|0
1631873330000|2021-09-17 10:08:50|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|5472.77|0
1631873340000|2021-09-17 10:09:00|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|5473.11|0
1631873350000|2021-09-17 10:09:10|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|5473.82|0
1631873360000|2021-09-17 10:09:20|5474.17|5474.17|5476.41|5476.41|5476.41|5476.41|5474.17|5474.17|0
1631873370000|2021-09-17 10:09:30|5477.12|5477.12|5477.35|5477.35|5477.35|5477.35|5477.12|5477.12|0
1631873400000|2021-09-17 10:10:00|5477|5477|5478.06|5478.06|5478.06|5478.06|5477|5477|0
1631873430000|2021-09-17 10:10:30|5477.35|5477.35|5477.23|5477.23|5477.47|5477.47|5477.23|5477.23|0
1631873440000|2021-09-17 10:10:40|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|5476.88|0
1631873470000|2021-09-17 10:11:10|5477.35|5477.35|5478.18|5478.18|5478.18|5478.18|5477.35|5477.35|0
1631873480000|2021-09-17 10:11:20|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|0
1631873500000|2021-09-17 10:11:40|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|5478.53|0
1631873520000|2021-09-17 10:12:00|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|5478.89|0
1631873530000|2021-09-17 10:12:10|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|5479.24|0
1631873540000|2021-09-17 10:12:20|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|5479.48|0
1631873570000|2021-09-17 10:12:50|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|5478.42|0
1631873620000|2021-09-17 10:13:40|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|5477.71|0
1631873630000|2021-09-17 10:13:50|5477|5477|5477|5477|5477|5477|5477|5477|0
1631873640000|2021-09-17 10:14:00|5477.35|5477.35|5476.64|5476.64|5477.35|5477.35|5476.64|5476.64|0
1631873660000|2021-09-17 10:14:20|5477|5477|5477.35|5477.35|5477.35|5477.35|5477|5477|0
1631873700000|2021-09-17 10:15:00|5478.06|5478.06|5476.29|5476.29|5478.06|5478.06|5476.29|5476.29|0
1631873720000|2021-09-17 10:15:20|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|5476.64|0
1631873730000|2021-09-17 10:15:30|5477|5477|5477|5477|5477|5477|5477|5477|0
1631873750000|2021-09-17 10:15:50|5477.28|5477.28|5478.38|5478.38|5478.38|5478.38|5477.28|5477.28|0
1631873760000|2021-09-17 10:16:00|5478.62|5478.62|5482.41|5482.41|5482.41|5482.41|5478.62|5478.62|0
1631873780000|2021-09-17 10:16:20|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|5482.76|0
1631873790000|2021-09-17 10:16:30|5482.05|5482.05|5482.05|5482.05|5482.05|5482.05|5482.05|5482.05|0
1631873850000|2021-09-17 10:17:30|5481.34|5481.34|5481.46|5481.46|5481.46|5481.46|5481.34|5481.34|0
1631873880000|2021-09-17 10:18:00|5481.11|5481.11|5481.46|5481.46|5481.46|5481.46|5481.11|5481.11|0
1631873890000|2021-09-17 10:18:10|5481.82|5481.82|5481.82|5481.82|5481.82|5481.82|5481.82|5481.82|0
1631873900000|2021-09-17 10:18:20|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|5481.47|0
1631873910000|2021-09-17 10:18:30|5481.12|5481.12|5480.76|5480.76|5481.12|5481.12|5480.76|5480.76|0
1631873920000|2021-09-17 10:18:40|5481.12|5481.12|5481.12|5481.12|5481.12|5481.12|5481.12|5481.12|0
1631873930000|2021-09-17 10:18:50|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|5480.4|0
1631873940000|2021-09-17 10:19:00|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|5480.05|0
1631873950000|2021-09-17 10:19:10|5480.17|5480.17|5480.05|5480.05|5480.17|5480.17|5480.05|5480.05|0
1631873970000|2021-09-17 10:19:30|5479.71|5479.71|5478.01|5478.01|5479.71|5479.71|5478.01|5478.01|0
1631873980000|2021-09-17 10:19:40|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631874000000|2021-09-17 10:20:00|5478.36|5478.36|5478.01|5478.01|5478.36|5478.36|5478.01|5478.01|0
1631874010000|2021-09-17 10:20:10|5477.89|5477.89|5477.42|5477.42|5477.89|5477.89|5476.71|5476.71|0
1631874050000|2021-09-17 10:20:50|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631874060000|2021-09-17 10:21:00|5476.83|5476.83|5476.94|5476.94|5476.94|5476.94|5476.83|5476.83|0
1631874070000|2021-09-17 10:21:10|5477.06|5477.06|5477.06|5477.06|5477.06|5477.06|5477.06|5477.06|0
1631874100000|2021-09-17 10:21:40|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|5476.82|0
1631874160000|2021-09-17 10:22:40|5476.58|5476.58|5475.64|5475.64|5476.58|5476.58|5475.64|5475.64|0
1631874170000|2021-09-17 10:22:50|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|5475.99|0
1631874190000|2021-09-17 10:23:10|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|5475.64|0
1631874210000|2021-09-17 10:23:30|5475.52|5475.52|5474.83|5474.83|5475.52|5475.52|5474.83|5474.83|0
1631874220000|2021-09-17 10:23:40|5474.59|5474.59|5473.6|5473.6|5474.59|5474.59|5473.6|5473.6|0
1631874230000|2021-09-17 10:23:50|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|5473.26|0
1631874240000|2021-09-17 10:24:00|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|5472.9|0
1631874260000|2021-09-17 10:24:20|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|5472.55|0
1631874280000|2021-09-17 10:24:40|5472.9|5472.9|5472.55|5472.55|5472.9|5472.9|5472.55|5472.55|0
1631874310000|2021-09-17 10:25:10|5472.9|5472.9|5472.55|5472.55|5472.9|5472.9|5472.55|5472.55|0
1631874320000|2021-09-17 10:25:20|5472.78|5472.78|5473.49|5473.49|5473.49|5473.49|5472.78|5472.78|0
1631874350000|2021-09-17 10:25:50|5474.48|5474.48|5475.19|5475.19|5475.19|5475.19|5474.48|5474.48|0
1631874360000|2021-09-17 10:26:00|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|5475.55|0
1631874390000|2021-09-17 10:26:30|5475.19|5475.19|5475.43|5475.43|5475.43|5475.43|5475.19|5475.19|0
1631874430000|2021-09-17 10:27:10|5475.79|5475.79|5475.08|5475.08|5475.79|5475.79|5475.08|5475.08|0
1631874440000|2021-09-17 10:27:20|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1631874450000|2021-09-17 10:27:30|5475.43|5475.43|5475.91|5475.91|5475.91|5475.91|5475.43|5475.43|0
1631874460000|2021-09-17 10:27:40|5476.59|5476.59|5476.94|5476.94|5476.94|5476.94|5476.59|5476.59|0
1631874490000|2021-09-17 10:28:10|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631874540000|2021-09-17 10:29:00|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|5476.23|0
1631874580000|2021-09-17 10:29:40|5476.12|5476.12|5475.06|5475.06|5476.12|5476.12|5475.06|5475.06|0
1631874600000|2021-09-17 10:30:00|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|0
1631874630000|2021-09-17 10:30:30|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|5474.22|0
1631874670000|2021-09-17 10:31:10|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|5473.87|0
1631874680000|2021-09-17 10:31:20|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|5473.51|0
1631874690000|2021-09-17 10:31:30|5476|5476|5476.35|5476.35|5476.35|5476.35|5476|5476|0
1631874710000|2021-09-17 10:31:50|5476|5476|5476.35|5476.35|5476.35|5476.35|5476|5476|0
1631874720000|2021-09-17 10:32:00|5476.12|5476.12|5475.88|5475.88|5476.35|5476.35|5475.88|5475.88|0
1631874780000|2021-09-17 10:33:00|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|5475.17|0
1631874840000|2021-09-17 10:34:00|5475.88|5475.88|5475.88|5475.88|5476.24|5476.24|5475.88|5475.88|0
1631874870000|2021-09-17 10:34:30|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|5475.65|0
1631874940000|2021-09-17 10:35:40|5476|5476|5476|5476|5476|5476|5476|5476|0
1631874950000|2021-09-17 10:35:50|5475.88|5475.88|5475.88|5475.88|5475.88|5475.88|5475.77|5475.77|0
1631874960000|2021-09-17 10:36:00|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|5475.53|0
1631874970000|2021-09-17 10:36:10|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1631875010000|2021-09-17 10:36:50|5475.53|5475.53|5476.36|5476.36|5476.36|5476.36|5475.53|5475.53|0
1631875030000|2021-09-17 10:37:10|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|0
1631875040000|2021-09-17 10:37:20|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1631875050000|2021-09-17 10:37:30|5476.59|5476.59|5476.95|5476.95|5476.95|5476.95|5476.59|5476.59|0
1631875080000|2021-09-17 10:38:00|5476.59|5476.59|5476.59|5476.59|5476.59|5476.59|5476.24|5476.24|0
1631875110000|2021-09-17 10:38:30|5475.88|5475.88|5476.59|5476.59|5476.59|5476.59|5475.88|5475.88|0
1631875120000|2021-09-17 10:38:40|5476.83|5476.83|5477.19|5477.19|5477.19|5477.19|5476.83|5476.83|0
1631875150000|2021-09-17 10:39:10|5477.07|5477.07|5477.07|5477.07|5477.07|5477.07|5477.07|5477.07|0
1631875160000|2021-09-17 10:39:20|5476.36|5476.36|5477.07|5477.07|5477.07|5477.07|5476.36|5476.36|0
1631875180000|2021-09-17 10:39:40|5477.77|5477.77|5478.24|5478.24|5478.24|5478.24|5477.77|5477.77|0
1631875190000|2021-09-17 10:39:50|5478.59|5478.59|5479.43|5479.43|5479.43|5479.43|5478.59|5478.59|0
1631875210000|2021-09-17 10:40:10|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|5479.54|0
1631875230000|2021-09-17 10:40:30|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1631875240000|2021-09-17 10:40:40|5479.9|5479.9|5479.54|5479.54|5479.9|5479.9|5479.54|5479.54|0
1631875300000|2021-09-17 10:41:40|5479.43|5479.43|5479.43|5479.43|5479.78|5479.78|5478.72|5478.72|0
1631875310000|2021-09-17 10:41:50|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|5479.07|0
1631875360000|2021-09-17 10:42:40|5479.41|5479.41|5479.17|5479.17|5479.41|5479.41|5479.17|5479.17|0
1631875380000|2021-09-17 10:43:00|5477.75|5477.75|5477.06|5477.06|5477.75|5477.75|5477.06|5477.06|0
1631875410000|2021-09-17 10:43:30|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|5476.35|0
1631875500000|2021-09-17 10:45:00|5475.4|5475.4|5473.62|5473.62|5475.4|5475.4|5473.62|5473.62|0
1631875520000|2021-09-17 10:45:20|5473.27|5473.27|5473.27|5473.27|5473.27|5473.27|5472.56|5472.56|0
1631875530000|2021-09-17 10:45:30|5473.62|5473.62|5473.97|5473.97|5473.97|5473.97|5473.62|5473.62|0
1631875560000|2021-09-17 10:46:00|5474.33|5474.33|5475.04|5475.04|5475.04|5475.04|5474.33|5474.33|0
1631875570000|2021-09-17 10:46:10|5475.16|5475.16|5475.04|5475.04|5475.16|5475.16|5475.04|5475.04|0
1631875580000|2021-09-17 10:46:20|5473.62|5473.62|5473.26|5473.26|5473.62|5473.62|5473.26|5473.26|0
1631875590000|2021-09-17 10:46:30|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|5473.74|0
1631875610000|2021-09-17 10:46:50|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|5474.45|0
1631875620000|2021-09-17 10:47:00|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|5474.81|0
1631875640000|2021-09-17 10:47:20|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|5475.16|0
1631875660000|2021-09-17 10:47:40|5475.28|5475.28|5476.58|5476.58|5476.58|5476.58|5475.28|5475.28|0
1631875670000|2021-09-17 10:47:50|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|0
1631875720000|2021-09-17 10:48:40|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631875740000|2021-09-17 10:49:00|5477.29|5477.29|5476.23|5476.23|5477.29|5477.29|5476.23|5476.23|0
1631875770000|2021-09-17 10:49:30|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|5476.58|0
1631875780000|2021-09-17 10:49:40|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|0
1631875800000|2021-09-17 10:50:00|5476.95|5476.95|5476.36|5476.36|5476.95|5476.95|5476.36|5476.36|0
1631875810000|2021-09-17 10:50:10|5476|5476|5476|5476|5476|5476|5476|5476|0
1631875870000|2021-09-17 10:51:10|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|5476.34|0
1631875910000|2021-09-17 10:51:50|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|5477.05|0
1631875920000|2021-09-17 10:52:00|5476.7|5476.7|5476.34|5476.34|5476.7|5476.7|5476.34|5476.34|0
1631875980000|2021-09-17 10:53:00|5475.63|5475.63|5475.05|5475.05|5475.63|5475.63|5475.05|5475.05|0
1631875990000|2021-09-17 10:53:10|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631876020000|2021-09-17 10:53:40|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1631876040000|2021-09-17 10:54:00|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|5475.76|0
1631876070000|2021-09-17 10:54:30|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1631876090000|2021-09-17 10:54:50|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631876120000|2021-09-17 10:55:20|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|5475.05|0
1631876130000|2021-09-17 10:55:30|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631876150000|2021-09-17 10:55:50|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|0
1631876180000|2021-09-17 10:56:20|5474|5474|5472.58|5472.58|5474|5474|5472.58|5472.58|0
1631876190000|2021-09-17 10:56:30|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|5472.93|0
1631876210000|2021-09-17 10:56:50|5474|5474|5473.29|5473.29|5474|5474|5473.29|5473.29|0
1631876220000|2021-09-17 10:57:00|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1631876240000|2021-09-17 10:57:20|5474.59|5474.59|5474.23|5474.23|5474.59|5474.59|5474.23|5474.23|0
1631876250000|2021-09-17 10:57:30|5474.59|5474.59|5474.71|5474.71|5475.07|5475.07|5474.59|5474.59|0
1631876270000|2021-09-17 10:57:50|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|5474.36|0
1631876280000|2021-09-17 10:58:00|5474.71|5474.71|5475.42|5475.42|5475.42|5475.42|5474.71|5474.71|0
1631876330000|2021-09-17 10:58:50|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|5475.78|0
1631876340000|2021-09-17 10:59:00|5475.44|5475.44|5476.12|5476.12|5476.12|5476.12|5475.44|5475.44|0
1631876400000|2021-09-17 11:00:00|5475.6|5475.6|5474.18|5474.18|5475.6|5475.6|5474.18|5474.18|0
1631876440000|2021-09-17 11:00:40|5473.82|5473.82|5474.18|5474.18|5474.18|5474.18|5473.82|5473.82|0
1631876470000|2021-09-17 11:01:10|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|5474.53|0
1631876480000|2021-09-17 11:01:20|5474.87|5474.87|5476.18|5476.18|5476.18|5476.18|5474.87|5474.87|0
1631876490000|2021-09-17 11:01:30|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|5475.82|0
1631876520000|2021-09-17 11:02:00|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|0
1631876560000|2021-09-17 11:02:40|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1631876630000|2021-09-17 11:03:50|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|5475.11|0
1631876640000|2021-09-17 11:04:00|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|5475.47|0
1631876680000|2021-09-17 11:04:40|5475.59|5475.59|5476.3|5476.3|5476.3|5476.3|5475.59|5475.59|0
1631876690000|2021-09-17 11:04:50|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|5476.41|0
1631876700000|2021-09-17 11:05:00|5477.09|5477.09|5477.45|5477.45|5477.45|5477.45|5477.09|5477.09|0
1631876720000|2021-09-17 11:05:20|5477.09|5477.09|5477.09|5477.09|5477.09|5477.09|5476.74|5476.74|0
1631876730000|2021-09-17 11:05:30|5476.38|5476.38|5476.74|5476.74|5476.74|5476.74|5476.38|5476.38|0
1631876760000|2021-09-17 11:06:00|5477.09|5477.09|5477.21|5477.21|5477.45|5477.45|5477.09|5477.09|0
1631876770000|2021-09-17 11:06:10|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|0
1631876790000|2021-09-17 11:06:30|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|5476.5|0
1631876800000|2021-09-17 11:06:40|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|0
1631876810000|2021-09-17 11:06:50|5476.5|5476.5|5477.21|5477.21|5477.21|5477.21|5476.5|5476.5|0
1631876830000|2021-09-17 11:07:10|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|5476.15|0
1631876850000|2021-09-17 11:07:30|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|5476.43|0
1631876880000|2021-09-17 11:08:00|5476.77|5476.77|5476.09|5476.09|5476.77|5476.77|5476.09|5476.09|0
1631876940000|2021-09-17 11:09:00|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|5475.02|0
1631876960000|2021-09-17 11:09:20|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|5474.67|0
1631876990000|2021-09-17 11:09:50|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|5473.6|0
1631877000000|2021-09-17 11:10:00|5473.49|5473.49|5473.25|5473.25|5473.49|5473.49|5473.13|5473.13|0
1631877020000|2021-09-17 11:10:20|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|5472.19|0
1631877030000|2021-09-17 11:10:30|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|5473.61|0
1631877100000|2021-09-17 11:11:40|5472.66|5472.66|5472.42|5472.42|5472.66|5472.66|5472.42|5472.42|0
1631877120000|2021-09-17 11:12:00|5472.54|5472.54|5471.86|5471.86|5472.54|5472.54|5471.86|5471.86|0
1631877160000|2021-09-17 11:12:40|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|0
1631877170000|2021-09-17 11:12:50|5472.92|5472.92|5473.28|5473.28|5473.28|5473.28|5472.92|5472.92|0
1631877210000|2021-09-17 11:13:30|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|5472.57|0
1631877240000|2021-09-17 11:14:00|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|0
1631877270000|2021-09-17 11:14:30|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|5471.5|0
1631877300000|2021-09-17 11:15:00|5472.09|5472.09|5472.92|5472.92|5472.92|5472.92|5472.09|5472.09|0
1631877310000|2021-09-17 11:15:10|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|0
1631877390000|2021-09-17 11:16:30|5473.97|5473.97|5473.97|5473.97|5473.97|5473.97|5473.97|5473.97|0
1631877410000|2021-09-17 11:16:50|5474.68|5474.68|5473.97|5473.97|5474.68|5474.68|5473.97|5473.97|0
1631877430000|2021-09-17 11:17:10|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|5473.63|0
1631877450000|2021-09-17 11:17:30|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|5474.34|0
1631877530000|2021-09-17 11:18:50|5474.45|5474.45|5475.16|5475.16|5475.16|5475.16|5474.45|5474.45|0
1631877550000|2021-09-17 11:19:10|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631877580000|2021-09-17 11:19:40|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1631877610000|2021-09-17 11:20:10|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631877640000|2021-09-17 11:20:40|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|0
1631877650000|2021-09-17 11:20:50|5474.33|5474.33|5474.33|5474.33|5474.33|5474.33|5474.33|5474.33|0
1631877660000|2021-09-17 11:21:00|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|5474.21|0
1631877670000|2021-09-17 11:21:10|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|5474.92|0
1631877720000|2021-09-17 11:22:00|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|5475.63|0
1631877750000|2021-09-17 11:22:30|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|5475.28|0
1631877900000|2021-09-17 11:25:00|5475.52|5475.52|5474.81|5474.81|5475.52|5475.52|5474.81|5474.81|0
1631877910000|2021-09-17 11:25:10|5474.45|5474.45|5474.11|5474.11|5474.81|5474.81|5474.11|5474.11|0
1631877920000|2021-09-17 11:25:20|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|5473.83|0
1631877940000|2021-09-17 11:25:40|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|5473.35|0
1631877950000|2021-09-17 11:25:50|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|5473.59|0
1631877970000|2021-09-17 11:26:10|5473.24|5473.24|5474.42|5474.42|5475.13|5475.13|5473.24|5473.24|0
1631877980000|2021-09-17 11:26:20|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|5474.14|0
1631878000000|2021-09-17 11:26:40|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|5473.79|0
1631878010000|2021-09-17 11:26:50|5473.9|5473.9|5474.02|5474.02|5474.02|5474.02|5473.9|5473.9|0
1631878020000|2021-09-17 11:27:00|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1631878030000|2021-09-17 11:27:10|5473.91|5473.91|5473.67|5473.67|5473.91|5473.91|5473.67|5473.67|0
1631878040000|2021-09-17 11:27:20|5472.96|5472.96|5472.6|5472.6|5472.96|5472.96|5472.6|5472.6|0
1631878080000|2021-09-17 11:28:00|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|5472.96|0
1631878130000|2021-09-17 11:28:50|5472.84|5472.84|5471.62|5471.62|5472.84|5472.84|5471.62|5471.62|0
1631878140000|2021-09-17 11:29:00|5471.39|5471.39|5470.68|5470.68|5471.39|5471.39|5470.68|5470.68|0
1631878180000|2021-09-17 11:29:40|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|5470.91|0
1631878190000|2021-09-17 11:29:50|5471.15|5471.15|5471.03|5471.03|5471.15|5471.15|5471.03|5471.03|0
1631878210000|2021-09-17 11:30:10|5469.96|5469.96|5469.96|5469.96|5470.08|5470.08|5469.96|5469.96|0
1631878230000|2021-09-17 11:30:30|5470.2|5470.2|5470.32|5470.32|5470.32|5470.32|5470.2|5470.2|0
1631878290000|2021-09-17 11:31:30|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|5469.96|0
1631878330000|2021-09-17 11:32:10|5471.01|5471.01|5471.37|5471.37|5471.37|5471.37|5470.77|5470.77|0
1631878340000|2021-09-17 11:32:20|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|5471.01|0
1631878350000|2021-09-17 11:32:30|5470.77|5470.77|5471.13|5471.13|5471.13|5471.13|5470.42|5470.42|0
1631878370000|2021-09-17 11:32:50|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|5470.42|0
1631878380000|2021-09-17 11:33:00|5470.77|5470.77|5471.13|5471.13|5471.13|5471.13|5470.77|5470.77|0
1631878430000|2021-09-17 11:33:50|5470.89|5470.89|5471.13|5471.13|5471.36|5471.36|5470.89|5470.89|0
1631878480000|2021-09-17 11:34:40|5471.48|5471.48|5471.83|5471.83|5471.83|5471.83|5471.48|5471.48|0
1631878490000|2021-09-17 11:34:50|5472.11|5472.11|5472.46|5472.46|5472.46|5472.46|5472.11|5472.11|0
1631878520000|2021-09-17 11:35:20|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1631878540000|2021-09-17 11:35:40|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|5473.76|0
1631878550000|2021-09-17 11:35:50|5473.41|5473.41|5473.41|5473.41|5473.41|5473.41|5473.41|5473.41|0
1631878560000|2021-09-17 11:36:00|5473.75|5473.75|5474.91|5474.91|5474.91|5474.91|5473.75|5473.75|0
1631878580000|2021-09-17 11:36:20|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|5475.27|0
1631878610000|2021-09-17 11:36:50|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|5475.39|0
1631878650000|2021-09-17 11:37:30|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|5476.45|0
1631878660000|2021-09-17 11:37:40|5476.21|5476.21|5476.21|5476.21|5476.21|5476.21|5476.21|5476.21|0
1631878690000|2021-09-17 11:38:10|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|5476.33|0
1631878700000|2021-09-17 11:38:20|5477.04|5477.04|5477.04|5477.04|5477.4|5477.4|5477.04|5477.04|0
1631878710000|2021-09-17 11:38:30|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|0
1631878720000|2021-09-17 11:38:40|5477.99|5477.99|5477.63|5477.63|5477.99|5477.99|5477.63|5477.63|0
1631878730000|2021-09-17 11:38:50|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|5477.28|0
1631878770000|2021-09-17 11:39:30|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|5477.99|0
1631878790000|2021-09-17 11:39:50|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|5477.63|0
1631878800000|2021-09-17 11:40:00|5476.92|5476.92|5476.58|5476.58|5476.92|5476.92|5476.58|5476.58|0
1631878830000|2021-09-17 11:40:30|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|5476.94|0
1631878850000|2021-09-17 11:40:50|5476.58|5476.58|5475.65|5475.65|5476.58|5476.58|5475.65|5475.65|0
1631878860000|2021-09-17 11:41:00|5476|5476|5475.77|5475.77|5476.12|5476.12|5475.77|5475.77|0
1631878880000|2021-09-17 11:41:20|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|5475.41|0
1631878910000|2021-09-17 11:41:50|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|5474.7|0
1631878980000|2021-09-17 11:43:00|5474.35|5474.35|5474.23|5474.23|5474.35|5474.35|5474.23|5474.23|0
1631878990000|2021-09-17 11:43:10|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|5473.88|0
1631879010000|2021-09-17 11:43:30|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|5473.52|0
1631879020000|2021-09-17 11:43:40|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|5473.64|0
1631879030000|2021-09-17 11:43:50|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|5473.4|0
1631879040000|2021-09-17 11:44:00|5473.76|5473.76|5474|5474|5474|5474|5473.76|5473.76|0
1631879100000|2021-09-17 11:45:00|5474.24|5474.24|5473.54|5473.54|5474.24|5474.24|5473.54|5473.54|0
1631879120000|2021-09-17 11:45:20|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1631879150000|2021-09-17 11:45:50|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1631879200000|2021-09-17 11:46:40|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1631879220000|2021-09-17 11:47:00|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|5474.25|0
1631879230000|2021-09-17 11:47:10|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|5474.61|0
1631879250000|2021-09-17 11:47:30|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|5474.96|0
1631879280000|2021-09-17 11:48:00|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|5474.72|0
1631879300000|2021-09-17 11:48:20|5474.38|5474.38|5474.03|5474.03|5474.38|5474.38|5474.03|5474.03|0
1631879310000|2021-09-17 11:48:30|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|5473.67|0
1631879320000|2021-09-17 11:48:40|5472.61|5472.61|5472.26|5472.26|5472.61|5472.61|5472.26|5472.26|0
1631879360000|2021-09-17 11:49:20|5472.5|5472.5|5472.86|5472.86|5472.86|5472.86|5472.5|5472.5|0
1631879370000|2021-09-17 11:49:30|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|5472.98|0
1631879400000|2021-09-17 11:50:00|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|5472.7|0
1631879420000|2021-09-17 11:50:20|5473.05|5473.05|5473.05|5473.05|5473.05|5473.05|5473.05|5473.05|0
1631879440000|2021-09-17 11:50:40|5473.41|5473.41|5473.76|5473.76|5473.76|5473.76|5473.41|5473.41|0
1631879470000|2021-09-17 11:51:10|5474|5474|5474.35|5474.35|5474.35|5474.35|5474|5474|0
1631879480000|2021-09-17 11:51:20|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|5474.71|0
1631879500000|2021-09-17 11:51:40|5475.06|5475.06|5476.13|5476.13|5476.13|5476.13|5475.06|5475.06|0
1631879520000|2021-09-17 11:52:00|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|5475.42|0
1631879580000|2021-09-17 11:53:00|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|5475.3|0
1631879590000|2021-09-17 11:53:10|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|5475.54|0
1631879610000|2021-09-17 11:53:30|5475.9|5475.9|5476.25|5476.25|5476.25|5476.25|5475.9|5475.9|0
1631879620000|2021-09-17 11:53:40|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|5475.9|0
1631879640000|2021-09-17 11:54:00|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|5476.25|0
1631879700000|2021-09-17 11:55:00|5476.49|5476.49|5477.2|5477.2|5477.2|5477.2|5476.49|5476.49|0
1631879710000|2021-09-17 11:55:10|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|5477.08|0
1631879720000|2021-09-17 11:55:20|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|5477.44|0
1631879750000|2021-09-17 11:55:50|5477.08|5477.08|5476.73|5476.73|5477.08|5477.08|5476.73|5476.73|0
1631879760000|2021-09-17 11:56:00|5477.08|5477.08|5476.96|5476.96|5477.08|5477.08|5476.96|5476.96|0
1631879790000|2021-09-17 11:56:30|5477.31|5477.31|5476.6|5476.6|5477.31|5477.31|5476.6|5476.6|0
1631879810000|2021-09-17 11:56:50|5477.31|5477.31|5477.66|5477.66|5477.66|5477.66|5477.31|5477.31|0
1631879820000|2021-09-17 11:57:00|5478.02|5478.02|5478.37|5478.37|5478.37|5478.37|5478.02|5478.02|0
1631879830000|2021-09-17 11:57:10|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|5478.14|0
1631879850000|2021-09-17 11:57:30|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|5478.37|0
1631879880000|2021-09-17 11:58:00|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|5478.13|0
1631879890000|2021-09-17 11:58:10|5477.78|5477.78|5477.07|5477.07|5477.78|5477.78|5477.07|5477.07|0
1631879900000|2021-09-17 11:58:20|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631879910000|2021-09-17 11:58:30|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1631879930000|2021-09-17 11:58:50|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631880000000|2021-09-17 12:00:00|5476.83|5476.83|5476.36|5476.36|5476.83|5476.83|5476.36|5476.36|0
1631880010000|2021-09-17 12:00:10|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1631880020000|2021-09-17 12:00:20|5477.31|5477.31|5477.19|5477.19|5477.31|5477.31|5477.19|5477.19|0
1631880030000|2021-09-17 12:00:30|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|5477.55|0
1631880060000|2021-09-17 12:01:00|5477.89|5477.89|5477.89|5477.89|5477.89|5477.89|5477.89|5477.89|0
1631880110000|2021-09-17 12:01:50|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|5477.53|0
1631880120000|2021-09-17 12:02:00|5477.3|5477.3|5477.65|5477.65|5477.65|5477.65|5477.3|5477.3|0
1631880170000|2021-09-17 12:02:50|5478.01|5478.01|5478.01|5478.01|5478.29|5478.29|5478.01|5478.01|0
1631880180000|2021-09-17 12:03:00|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1631880190000|2021-09-17 12:03:10|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|5478.01|0
1631880280000|2021-09-17 12:04:40|5478.36|5478.36|5478.71|5478.71|5478.71|5478.71|5478.36|5478.36|0
1631880330000|2021-09-17 12:05:30|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|5478.36|0
1631880340000|2021-09-17 12:05:40|5478|5478|5478|5478|5478|5478|5478|5478|0
1631880360000|2021-09-17 12:06:00|5477.65|5477.65|5478|5478|5478|5478|5477.65|5477.65|0
1631880370000|2021-09-17 12:06:10|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|5477.65|0
1631880390000|2021-09-17 12:06:30|5477.29|5477.29|5478.36|5478.36|5478.36|5478.36|5477.29|5477.29|0
1631880440000|2021-09-17 12:07:20|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|5478.71|0
1631880470000|2021-09-17 12:07:50|5478|5478|5478|5478|5478|5478|5478|5478|0
1631880480000|2021-09-17 12:08:00|5477.29|5477.29|5477.06|5477.06|5477.29|5477.29|5477.06|5477.06|0
1631880490000|2021-09-17 12:08:10|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|5477.29|0
1631880510000|2021-09-17 12:08:30|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|5476.95|0
1631880530000|2021-09-17 12:08:50|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|5476.71|0
1631880540000|2021-09-17 12:09:00|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|5476.37|0
1631880610000|2021-09-17 12:10:10|5476.49|5476.49|5476.61|5476.61|5476.61|5476.61|5476.49|5476.49|0
1631880630000|2021-09-17 12:10:30|5475.54|5475.54|5474.72|5474.72|5475.54|5475.54|5474.72|5474.72|0
1631880640000|2021-09-17 12:10:40|5475.78|5475.78|5476.12|5476.12|5476.12|5476.12|5475.78|5475.78|0
1631880660000|2021-09-17 12:11:00|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|5476.48|0
1631880690000|2021-09-17 12:11:30|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|5476.83|0
1631880700000|2021-09-17 12:11:40|5477.19|5477.19|5477.3|5477.3|5477.3|5477.3|5477.19|5477.19|0
1631880740000|2021-09-17 12:12:20|5477.66|5477.66|5478.01|5478.01|5478.01|5478.01|5477.66|5477.66|0
1631880750000|2021-09-17 12:12:30|5477.9|5477.9|5477.54|5477.54|5477.9|5477.9|5477.54|5477.54|0
1631880800000|2021-09-17 12:13:20|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|5478.61|0
1631880810000|2021-09-17 12:13:30|5479.3|5479.3|5479.66|5479.66|5479.66|5479.66|5479.3|5479.3|0
1631880840000|2021-09-17 12:14:00|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1631880850000|2021-09-17 12:14:10|5480.72|5480.72|5480.72|5480.72|5480.72|5480.72|5480.72|5480.72|0
1631880860000|2021-09-17 12:14:20|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|5480.37|0
1631880910000|2021-09-17 12:15:10|5481.77|5481.77|5482.29|5482.29|5482.29|5482.29|5481.66|5481.66|0
1631880920000|2021-09-17 12:15:20|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|5482.63|0
1631880970000|2021-09-17 12:16:10|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|5482.87|0
1631881000000|2021-09-17 12:16:40|5483.23|5483.23|5483.94|5483.94|5483.94|5483.94|5483.23|5483.23|0
1631881020000|2021-09-17 12:17:00|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|0
1631881030000|2021-09-17 12:17:10|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|5483.58|0
1631881040000|2021-09-17 12:17:20|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|5483.23|0
1631881050000|2021-09-17 12:17:30|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|5483.47|0
1631881070000|2021-09-17 12:17:50|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|0
1631881080000|2021-09-17 12:18:00|5484.16|5484.16|5484.76|5484.76|5484.76|5484.76|5484.16|5484.16|0
1631881090000|2021-09-17 12:18:10|5484.99|5484.99|5485.46|5485.46|5485.46|5485.46|5484.99|5484.99|0
1631881140000|2021-09-17 12:19:00|5485.82|5485.82|5485.82|5485.82|5485.82|5485.82|5485.82|5485.82|0
1631881190000|2021-09-17 12:19:50|5486.41|5486.41|5487.38|5487.38|5487.38|5487.38|5486.41|5486.41|0
1631881200000|2021-09-17 12:20:00|5488.09|5488.09|5488.8|5488.8|5488.8|5488.8|5488.09|5488.09|0
1631881220000|2021-09-17 12:20:20|5488.44|5488.44|5487.61|5487.61|5488.44|5488.44|5487.38|5487.38|0
1631881230000|2021-09-17 12:20:30|5488.32|5488.32|5488.68|5488.68|5489.03|5489.03|5488.32|5488.32|0
1631881260000|2021-09-17 12:21:00|5489.03|5489.03|5489.03|5489.03|5489.03|5489.03|5489.03|5489.03|0
1631881280000|2021-09-17 12:21:20|5490.81|5490.81|5491.16|5491.16|5491.16|5491.16|5490.81|5490.81|0
1631881290000|2021-09-17 12:21:30|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|5490.81|0
1631881330000|2021-09-17 12:22:10|5491.52|5491.52|5491.76|5491.76|5491.76|5491.76|5491.52|5491.52|0
1631881340000|2021-09-17 12:22:20|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|5491.52|0
1631881350000|2021-09-17 12:22:30|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|0
1631881360000|2021-09-17 12:22:40|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|5491.64|0
1631881370000|2021-09-17 12:22:50|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|5491.28|0
1631881380000|2021-09-17 12:23:00|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|0
1631881410000|2021-09-17 12:23:30|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|5491.27|0
1631881420000|2021-09-17 12:23:40|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|5491.98|0
1631881430000|2021-09-17 12:23:50|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|5491.62|0
1631881450000|2021-09-17 12:24:10|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|5491.38|0
1631881470000|2021-09-17 12:24:30|5491.74|5491.74|5491.03|5491.03|5491.74|5491.74|5491.03|5491.03|0
1631881480000|2021-09-17 12:24:40|5490.67|5490.67|5489.57|5489.57|5490.67|5490.67|5489.57|5489.57|0
1631881550000|2021-09-17 12:25:50|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|5489.93|0
1631881560000|2021-09-17 12:26:00|5490.17|5490.17|5491.83|5491.83|5491.83|5491.83|5490.17|5490.17|0
1631881570000|2021-09-17 12:26:10|5492.18|5492.18|5492.54|5492.54|5492.54|5492.54|5492.18|5492.18|0
1631881580000|2021-09-17 12:26:20|5492.18|5492.18|5492.18|5492.18|5492.18|5492.18|5492.18|5492.18|0
1631881600000|2021-09-17 12:26:40|5493.56|5493.56|5493.56|5493.56|5493.56|5493.56|5493.56|5493.56|0
1631881620000|2021-09-17 12:27:00|5493.2|5493.2|5492.85|5492.85|5493.2|5493.2|5492.85|5492.85|0
1631881640000|2021-09-17 12:27:20|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|5492.49|0
1631881650000|2021-09-17 12:27:30|5492.61|5492.61|5492.97|5492.97|5492.97|5492.97|5492.61|5492.61|0
1631881680000|2021-09-17 12:28:00|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|5492.63|0
1631881700000|2021-09-17 12:28:20|5492.39|5492.39|5492.39|5492.39|5492.39|5492.39|5492.39|5492.39|0
1631881710000|2021-09-17 12:28:30|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|5493.1|0
1631881750000|2021-09-17 12:29:10|5492.76|5492.76|5491.81|5491.81|5492.76|5492.76|5491.69|5491.69|0
1631881790000|2021-09-17 12:29:50|5491.69|5491.69|5492.05|5492.05|5492.05|5492.05|5491.69|5491.69|0
1631881800000|2021-09-17 12:30:00|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|5492.28|0
1631881820000|2021-09-17 12:30:20|5491.93|5491.93|5492.28|5492.28|5492.28|5492.28|5491.93|5491.93|0
1631881840000|2021-09-17 12:30:40|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|5492.64|0
1631881850000|2021-09-17 12:30:50|5493.35|5493.35|5493.35|5493.35|5493.35|5493.35|5493.35|5493.35|0
1631881870000|2021-09-17 12:31:10|5492.99|5492.99|5492.28|5492.28|5492.99|5492.99|5492.28|5492.28|0
1631881890000|2021-09-17 12:31:30|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|5492.4|0
1631881900000|2021-09-17 12:31:40|5492.16|5492.16|5491.92|5491.92|5492.16|5492.16|5491.92|5491.92|0
1631881920000|2021-09-17 12:32:00|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|5492.16|0
1631881930000|2021-09-17 12:32:10|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|5491.81|0
1631881940000|2021-09-17 12:32:20|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|5492.52|0
1631881950000|2021-09-17 12:32:30|5492.87|5492.87|5492.87|5492.87|5492.87|5492.87|5492.87|5492.87|0
1631881970000|2021-09-17 12:32:50|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|5493.21|0
1631881980000|2021-09-17 12:33:00|5493.49|5493.49|5493.85|5493.85|5493.85|5493.85|5493.49|5493.49|0
1631881990000|2021-09-17 12:33:10|5494.33|5494.33|5494.09|5494.09|5494.33|5494.33|5494.09|5494.09|0
1631882020000|2021-09-17 12:33:40|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|0
1631882090000|2021-09-17 12:34:50|5493.73|5493.73|5493.02|5493.02|5493.73|5493.73|5493.02|5493.02|0
1631882140000|2021-09-17 12:35:40|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|5493.38|0
1631882150000|2021-09-17 12:35:50|5493.02|5493.02|5493.02|5493.02|5493.02|5493.02|5493.02|5493.02|0
1631882210000|2021-09-17 12:36:50|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1631882280000|2021-09-17 12:38:00|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1631882290000|2021-09-17 12:38:10|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|5492.67|0
1631882310000|2021-09-17 12:38:30|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|5492.31|0
1631882380000|2021-09-17 12:39:40|5491.25|5491.25|5490.67|5490.67|5491.25|5491.25|5490.67|5490.67|0
1631882390000|2021-09-17 12:39:50|5490.43|5490.43|5490.43|5490.43|5490.43|5490.43|5490.43|5490.43|0
1631882450000|2021-09-17 12:40:50|5490.07|5490.07|5490.07|5490.07|5490.07|5490.07|5490.07|5490.07|0
1631882460000|2021-09-17 12:41:00|5489.72|5489.72|5489.25|5489.25|5489.72|5489.72|5489.25|5489.25|0
1631882500000|2021-09-17 12:41:40|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1631882510000|2021-09-17 12:41:50|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|5488.78|0
1631882570000|2021-09-17 12:42:50|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|5488.07|0
1631882590000|2021-09-17 12:43:10|5488.42|5488.42|5489.49|5489.49|5489.49|5489.49|5488.42|5488.42|0
1631882600000|2021-09-17 12:43:20|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|5489.13|0
1631882610000|2021-09-17 12:43:30|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|5489.37|0
1631882620000|2021-09-17 12:43:40|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|5489.61|0
1631882630000|2021-09-17 12:43:50|5489.96|5489.96|5489.84|5489.84|5489.96|5489.96|5489.84|5489.84|0
1631882640000|2021-09-17 12:44:00|5490.91|5490.91|5491.77|5491.77|5491.77|5491.77|5490.91|5490.91|0
1631882680000|2021-09-17 12:44:40|5491.41|5491.41|5491.41|5491.41|5491.41|5491.41|5491.41|5491.41|0
1631882730000|2021-09-17 12:45:30|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|5491.77|0
1631882820000|2021-09-17 12:47:00|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|5492.11|0
1631882890000|2021-09-17 12:48:10|5492.82|5492.82|5493.88|5493.88|5493.88|5493.88|5492.82|5492.82|0
1631882900000|2021-09-17 12:48:20|5493.17|5493.17|5493.53|5493.53|5493.53|5493.53|5492.82|5492.82|0
1631882920000|2021-09-17 12:48:40|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|0
1631882970000|2021-09-17 12:49:30|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|0
1631883000000|2021-09-17 12:50:00|5493.17|5493.17|5493.17|5493.17|5493.17|5493.17|5492.82|5492.82|0
1631883010000|2021-09-17 12:50:10|5492.48|5492.48|5492.48|5492.48|5492.48|5492.48|5492.48|5492.48|0
1631883030000|2021-09-17 12:50:30|5493.19|5493.19|5493.54|5493.54|5493.54|5493.54|5493.19|5493.19|0
1631883040000|2021-09-17 12:50:40|5493.19|5493.19|5493.54|5493.54|5493.54|5493.54|5493.19|5493.19|0
1631883060000|2021-09-17 12:51:00|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|5493.88|0
1631883070000|2021-09-17 12:51:10|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|5493.53|0
1631883120000|2021-09-17 12:52:00|5494|5494|5493.29|5493.29|5494|5494|5493.29|5493.29|0
1631883170000|2021-09-17 12:52:50|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|5493.06|0
1631883200000|2021-09-17 12:53:20|5492.7|5492.7|5492.36|5492.36|5492.7|5492.7|5492.36|5492.36|0
1631883230000|2021-09-17 12:53:50|5492.48|5492.48|5493.07|5493.07|5493.07|5493.07|5492.48|5492.48|0
1631883240000|2021-09-17 12:54:00|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|5492.95|0
1631883320000|2021-09-17 12:55:20|5493.31|5493.31|5493.66|5493.66|5493.66|5493.66|5493.31|5493.31|0
1631883360000|2021-09-17 12:56:00|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|5494.73|0
1631883390000|2021-09-17 12:56:30|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|0
1631883400000|2021-09-17 12:56:40|5494.49|5494.49|5494.49|5494.49|5494.49|5494.49|5494.49|5494.49|0
1631883410000|2021-09-17 12:56:50|5494.13|5494.13|5494.49|5494.49|5494.49|5494.49|5493.78|5493.78|0
1631883430000|2021-09-17 12:57:10|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|5494.84|0
1631883440000|2021-09-17 12:57:20|5495.54|5495.54|5495.89|5495.89|5495.89|5495.89|5495.54|5495.54|0
1631883450000|2021-09-17 12:57:30|5496.13|5496.13|5495.54|5495.54|5496.13|5496.13|5495.54|5495.54|0
1631883460000|2021-09-17 12:57:40|5495.18|5495.18|5494.94|5494.94|5495.18|5495.18|5494.94|5494.94|0
1631883480000|2021-09-17 12:58:00|5494.71|5494.71|5494.36|5494.36|5494.71|5494.71|5494.36|5494.36|0
1631883520000|2021-09-17 12:58:40|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|5494.83|0
1631883530000|2021-09-17 12:58:50|5494.95|5494.95|5494.72|5494.72|5494.95|5494.95|5494.72|5494.72|0
1631883600000|2021-09-17 13:00:00|5494.01|5494.01|5493.65|5493.65|5494.01|5494.01|5493.65|5493.65|0
1631883610000|2021-09-17 13:00:10|5493.3|5493.3|5493.18|5493.18|5493.3|5493.3|5492.82|5492.82|0
1631883660000|2021-09-17 13:01:00|5493.53|5493.53|5494.48|5494.48|5494.48|5494.48|5493.53|5493.53|0
1631883670000|2021-09-17 13:01:10|5494.84|5494.84|5495.3|5495.3|5495.41|5495.41|5494.84|5494.84|0
1631883680000|2021-09-17 13:01:20|5496.01|5496.01|5496.01|5496.01|5496.01|5496.01|5496.01|5496.01|0
1631883700000|2021-09-17 13:01:40|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|5496.36|0
1631883720000|2021-09-17 13:02:00|5496.01|5496.01|5494.36|5494.36|5496.01|5496.01|5494.36|5494.36|0
1631883730000|2021-09-17 13:02:10|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|5494.08|0
1631883760000|2021-09-17 13:02:40|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|5493.73|0
1631883830000|2021-09-17 13:03:50|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|0
1631883840000|2021-09-17 13:04:00|5492.66|5492.66|5492.66|5492.66|5492.66|5492.66|5492.66|5492.66|0
1631883870000|2021-09-17 13:04:30|5491.95|5491.95|5491.95|5491.95|5491.95|5491.95|5491.95|5491.95|0
1631883880000|2021-09-17 13:04:40|5491.37|5491.37|5489.83|5489.83|5491.37|5491.37|5489.83|5489.83|0
1631883910000|2021-09-17 13:05:10|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|5488.41|0
1631883920000|2021-09-17 13:05:20|5488.77|5488.77|5488.77|5488.77|5488.77|5488.77|5488.77|5488.77|0
1631883930000|2021-09-17 13:05:30|5489.12|5489.12|5488.54|5488.54|5489.12|5489.12|5488.54|5488.54|0
1631883940000|2021-09-17 13:05:40|5488.18|5488.18|5488.53|5488.53|5488.53|5488.53|5488.18|5488.18|0
1631883950000|2021-09-17 13:05:50|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|0
1631883980000|2021-09-17 13:06:20|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|0
1631883990000|2021-09-17 13:06:30|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|5487.47|0
1631884000000|2021-09-17 13:06:40|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|5487.82|0
1631884020000|2021-09-17 13:07:00|5488.18|5488.18|5488.53|5488.53|5488.53|5488.53|5488.18|5488.18|0
1631884060000|2021-09-17 13:07:40|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|5488.89|0
1631884070000|2021-09-17 13:07:50|5488.53|5488.53|5488.18|5488.18|5488.53|5488.53|5488.18|5488.18|0
1631884080000|2021-09-17 13:08:00|5487.9|5487.9|5487.9|5487.9|5487.9|5487.9|5487.54|5487.54|0
1631884090000|2021-09-17 13:08:10|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|0
1631884110000|2021-09-17 13:08:30|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|5487.2|0
1631884120000|2021-09-17 13:08:40|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|5487.56|0
1631884150000|2021-09-17 13:09:10|5487.32|5487.32|5487.32|5487.32|5487.32|5487.32|5487.32|5487.32|0
1631884160000|2021-09-17 13:09:20|5487.2|5487.2|5486.49|5486.49|5487.2|5487.2|5486.49|5486.49|0
1631884190000|2021-09-17 13:09:50|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1631884220000|2021-09-17 13:10:20|5485.78|5485.78|5486.02|5486.02|5486.02|5486.02|5485.78|5485.78|0
1631884230000|2021-09-17 13:10:30|5486.73|5486.73|5486.37|5486.37|5486.73|5486.73|5486.37|5486.37|0
1631884240000|2021-09-17 13:10:40|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|5486.02|0
1631884310000|2021-09-17 13:11:50|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|0
1631884340000|2021-09-17 13:12:20|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|5486.97|0
1631884390000|2021-09-17 13:13:10|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|5486.61|0
1631884410000|2021-09-17 13:13:30|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|5486.26|0
1631884420000|2021-09-17 13:13:40|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|5486.14|0
1631884430000|2021-09-17 13:13:50|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|5485.43|0
1631884440000|2021-09-17 13:14:00|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631884450000|2021-09-17 13:14:10|5485.42|5485.42|5485.77|5485.77|5485.77|5485.77|5485.42|5485.42|0
1631884460000|2021-09-17 13:14:20|5485.89|5485.89|5485.77|5485.77|5485.89|5485.89|5485.77|5485.77|0
1631884490000|2021-09-17 13:14:50|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|5485.42|0
1631884510000|2021-09-17 13:15:10|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|5485.77|0
1631884560000|2021-09-17 13:16:00|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|5486.01|0
1631884570000|2021-09-17 13:16:10|5486.72|5486.72|5486.72|5486.72|5486.72|5486.72|5486.72|5486.72|0
1631884580000|2021-09-17 13:16:20|5487.08|5487.08|5487.08|5487.08|5487.08|5487.08|5487.08|5487.08|0
1631884590000|2021-09-17 13:16:30|5487.31|5487.31|5487.31|5487.31|5487.31|5487.31|5487.31|5487.31|0
1631884600000|2021-09-17 13:16:40|5486.96|5486.96|5486.6|5486.6|5486.96|5486.96|5486.6|5486.6|0
1631884680000|2021-09-17 13:18:00|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|5486.96|0
1631884700000|2021-09-17 13:18:20|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|5487.19|0
1631884710000|2021-09-17 13:18:30|5486.84|5486.84|5486.6|5486.6|5486.84|5486.84|5486.6|5486.6|0
1631884770000|2021-09-17 13:19:30|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|5486.32|0
1631884780000|2021-09-17 13:19:40|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|0
1631884790000|2021-09-17 13:19:50|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|5485.73|0
1631884800000|2021-09-17 13:20:00|5485.38|5485.38|5483.96|5483.96|5485.38|5485.38|5483.96|5483.96|0
1631884830000|2021-09-17 13:20:30|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|5483.62|0
1631884890000|2021-09-17 13:21:30|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|0
1631884940000|2021-09-17 13:22:20|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|5482.32|0
1631884960000|2021-09-17 13:22:40|5480.54|5480.54|5480.9|5480.9|5480.9|5480.9|5480.54|5480.54|0
1631884980000|2021-09-17 13:23:00|5480.54|5480.54|5480.9|5480.9|5480.9|5480.9|5480.54|5480.54|0
1631885000000|2021-09-17 13:23:20|5480.54|5480.54|5480.19|5480.19|5480.54|5480.54|5480.19|5480.19|0
1631885010000|2021-09-17 13:23:30|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|5480.54|0
1631885030000|2021-09-17 13:23:50|5480.43|5480.43|5481.13|5481.13|5481.13|5481.13|5480.43|5480.43|0
1631885050000|2021-09-17 13:24:10|5481.49|5481.49|5481.84|5481.84|5482.91|5482.91|5481.49|5481.49|0
1631885080000|2021-09-17 13:24:40|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|5482.08|0
1631885100000|2021-09-17 13:25:00|5482.32|5482.32|5482.79|5482.79|5483.03|5483.03|5482.32|5482.32|0
1631885150000|2021-09-17 13:25:50|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|0
1631885160000|2021-09-17 13:26:00|5481.84|5481.84|5481.86|5481.86|5481.86|5481.86|5481.5|5481.5|0
1631885190000|2021-09-17 13:26:30|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|0
1631885250000|2021-09-17 13:27:30|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|0
1631885270000|2021-09-17 13:27:50|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|5482.21|0
1631885290000|2021-09-17 13:28:10|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|0
1631885300000|2021-09-17 13:28:20|5482.57|5482.57|5482.21|5482.21|5482.57|5482.57|5482.21|5482.21|0
1631885310000|2021-09-17 13:28:30|5481.86|5481.86|5482.21|5482.21|5482.21|5482.21|5481.86|5481.86|0
1631885320000|2021-09-17 13:28:40|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|5482.92|0
1631885350000|2021-09-17 13:29:10|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|5482.57|0
1631885360000|2021-09-17 13:29:20|5482.81|5482.81|5482.22|5482.22|5482.81|5482.81|5482.22|5482.22|0
1631885370000|2021-09-17 13:29:30|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|5481.86|0
1631885380000|2021-09-17 13:29:40|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|5481.51|0
1631885390000|2021-09-17 13:29:50|5480.8|5480.8|5479.61|5479.61|5480.8|5480.8|5479.61|5479.61|0
1631885400000|2021-09-17 13:30:00|5478.19|5478.19|5477.8|5477.8|5480.53|5480.53|5477.14|5477.14|0
1631885410000|2021-09-17 13:30:10|5478.16|5478.16|5478.16|5478.16|5478.16|5478.16|5477.8|5477.8|0
1631885420000|2021-09-17 13:30:20|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|5477.8|0
1631885430000|2021-09-17 13:30:30|5477.92|5477.92|5478.63|5478.63|5478.75|5478.75|5477.92|5477.92|0
1631885440000|2021-09-17 13:30:40|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|5477.92|0
1631885450000|2021-09-17 13:30:50|5477.69|5477.69|5478.28|5478.28|5478.28|5478.28|5477.45|5477.45|0
1631885460000|2021-09-17 13:31:00|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|5478.64|0
1631885470000|2021-09-17 13:31:10|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|5477.93|0
1631885480000|2021-09-17 13:31:20|5478.64|5478.64|5481|5481|5481|5481|5478.64|5478.64|0
1631885490000|2021-09-17 13:31:30|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|5481.34|0
1631885500000|2021-09-17 13:31:40|5482.41|5482.41|5483.12|5483.12|5483.12|5483.12|5482.41|5482.41|0
1631885510000|2021-09-17 13:31:50|5482.78|5482.78|5482.79|5482.79|5482.79|5482.79|5482.44|5482.44|0
1631885520000|2021-09-17 13:32:00|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|0
1631885530000|2021-09-17 13:32:10|5482.67|5482.67|5482.32|5482.32|5482.67|5482.67|5482.32|5482.32|0
1631885550000|2021-09-17 13:32:30|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|5481.61|0
1631885590000|2021-09-17 13:33:10|5482.32|5482.32|5482.8|5482.8|5482.8|5482.8|5482.32|5482.32|0
1631885600000|2021-09-17 13:33:20|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|5483.03|0
1631885610000|2021-09-17 13:33:30|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|5484.1|0
1631885620000|2021-09-17 13:33:40|5484.45|5484.45|5484.81|5484.81|5485.09|5485.09|5484.45|5484.45|0
1631885630000|2021-09-17 13:33:50|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|5485.52|0
1631885640000|2021-09-17 13:34:00|5484.81|5484.81|5489.02|5489.02|5489.02|5489.02|5484.45|5484.45|0
1631885650000|2021-09-17 13:34:10|5490.09|5490.09|5489.02|5489.02|5490.09|5490.09|5489.02|5489.02|0
1631885660000|2021-09-17 13:34:20|5488.19|5488.19|5487.72|5487.72|5488.19|5488.19|5487.13|5487.13|0
1631885670000|2021-09-17 13:34:30|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|5488.08|0
1631885690000|2021-09-17 13:34:50|5487.72|5487.72|5487.5|5487.5|5489.14|5489.14|5487.5|5487.5|0
1631885700000|2021-09-17 13:35:00|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|5486.79|0
1631885720000|2021-09-17 13:35:20|5487.14|5487.14|5486.08|5486.08|5487.14|5487.14|5485.96|5485.96|0
1631885730000|2021-09-17 13:35:30|5486.32|5486.32|5485.25|5485.25|5486.32|5486.32|5485.25|5485.25|0
1631885740000|2021-09-17 13:35:40|5485.37|5485.37|5485.49|5485.49|5485.49|5485.49|5485.37|5485.37|0
1631885750000|2021-09-17 13:35:50|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|5485.6|0
1631885760000|2021-09-17 13:36:00|5484.89|5484.89|5485.96|5485.96|5485.96|5485.96|5484.89|5484.89|0
1631885780000|2021-09-17 13:36:20|5485.25|5485.25|5485.01|5485.01|5485.25|5485.25|5485.01|5485.01|0
1631885790000|2021-09-17 13:36:30|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|5483.94|5483.94|0
1631885800000|2021-09-17 13:36:40|5483.94|5483.94|5482.73|5482.73|5483.94|5483.94|5482.73|5482.73|0
1631885810000|2021-09-17 13:36:50|5482.39|5482.39|5482.39|5482.39|5483.1|5483.1|5482.39|5482.39|0
1631885830000|2021-09-17 13:37:10|5482.03|5482.03|5481.68|5481.68|5482.74|5482.74|5481.68|5481.68|0
1631885840000|2021-09-17 13:37:20|5482.03|5482.03|5483.1|5483.1|5483.45|5483.45|5482.03|5482.03|0
1631885850000|2021-09-17 13:37:30|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|5483.45|0
1631885860000|2021-09-17 13:37:40|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|5483.1|0
1631885880000|2021-09-17 13:38:00|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|5483.81|0
1631885890000|2021-09-17 13:38:10|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|5484.16|0
1631885910000|2021-09-17 13:38:30|5484.52|5484.52|5485.58|5485.58|5485.94|5485.94|5484.52|5484.52|0
1631885920000|2021-09-17 13:38:40|5485.3|5485.3|5485.66|5485.66|5485.66|5485.66|5485.3|5485.3|0
1631885930000|2021-09-17 13:38:50|5486.37|5486.37|5486.77|5486.77|5486.77|5486.77|5486.37|5486.37|0
1631885940000|2021-09-17 13:39:00|5487.11|5487.11|5487.22|5487.22|5487.22|5487.22|5486.51|5486.51|0
1631885950000|2021-09-17 13:39:10|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|5486.87|0
1631885960000|2021-09-17 13:39:20|5486.51|5486.51|5486.79|5486.79|5486.79|5486.79|5486.51|5486.51|0
1631885970000|2021-09-17 13:39:30|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|5486.44|0
1631885980000|2021-09-17 13:39:40|5486.79|5486.79|5487.5|5487.5|5487.5|5487.5|5486.79|5486.79|0
1631886000000|2021-09-17 13:40:00|5487.15|5487.15|5487.5|5487.5|5487.5|5487.5|5487.15|5487.15|0
1631886010000|2021-09-17 13:40:10|5487.15|5487.15|5485.37|5485.37|5487.15|5487.15|5485.37|5485.37|0
1631886020000|2021-09-17 13:40:20|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|5486.08|0
1631886030000|2021-09-17 13:40:30|5485.73|5485.73|5483.37|5483.37|5485.73|5485.73|5483.37|5483.37|0
1631886040000|2021-09-17 13:40:40|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|5484.08|0
1631886050000|2021-09-17 13:40:50|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|5484.2|0
1631886080000|2021-09-17 13:41:20|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|5483.14|0
1631886090000|2021-09-17 13:41:30|5483.49|5483.49|5483.85|5483.85|5484.2|5484.2|5483.49|5483.49|0
1631886100000|2021-09-17 13:41:40|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|5483.61|0
1631886120000|2021-09-17 13:42:00|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|0
1631886130000|2021-09-17 13:42:10|5482.21|5482.21|5482.92|5482.92|5482.92|5482.92|5482.21|5482.21|0
1631886140000|2021-09-17 13:42:20|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|5482.56|0
1631886160000|2021-09-17 13:42:40|5481.5|5481.5|5480.79|5480.79|5481.5|5481.5|5480.79|5480.79|0
1631886170000|2021-09-17 13:42:50|5480.27|5480.27|5480.27|5480.27|5480.27|5480.27|5479.56|5479.56|0
1631886180000|2021-09-17 13:43:00|5480.62|5480.62|5479.81|5479.81|5481.1|5481.1|5479.81|5479.81|0
1631886200000|2021-09-17 13:43:20|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|5478.39|0
1631886230000|2021-09-17 13:43:50|5477.91|5477.91|5476.51|5476.51|5477.91|5477.91|5476.51|5476.51|0
1631886240000|2021-09-17 13:44:00|5476.86|5476.86|5477.22|5477.22|5477.57|5477.57|5476.86|5476.86|0
1631886260000|2021-09-17 13:44:20|5477.1|5477.1|5476.4|5476.4|5477.1|5477.1|5476.4|5476.4|0
1631886270000|2021-09-17 13:44:30|5476.16|5476.16|5474.74|5474.74|5476.16|5476.16|5474.74|5474.74|0
1631886290000|2021-09-17 13:44:50|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|5474.39|0
1631886310000|2021-09-17 13:45:10|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|5474.11|0
1631886320000|2021-09-17 13:45:20|5473.4|5473.4|5472.1|5472.1|5473.4|5473.4|5471.75|5471.75|0
1631886330000|2021-09-17 13:45:30|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|5471.62|0
1631886340000|2021-09-17 13:45:40|5470.91|5470.91|5470.55|5470.55|5470.91|5470.91|5470.2|5470.2|0
1631886360000|2021-09-17 13:46:00|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|5469.84|0
1631886370000|2021-09-17 13:46:10|5470.2|5470.2|5471.38|5471.38|5471.38|5471.38|5470.2|5470.2|0
1631886380000|2021-09-17 13:46:20|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|5472.09|0
1631886390000|2021-09-17 13:46:30|5471.75|5471.75|5470.68|5470.68|5471.75|5471.75|5470.68|5470.68|0
1631886410000|2021-09-17 13:46:50|5469.97|5469.97|5469.69|5469.69|5470.33|5470.33|5469.69|5469.69|0
1631886420000|2021-09-17 13:47:00|5470.4|5470.4|5470.76|5470.76|5470.76|5470.76|5470.4|5470.4|0
1631886430000|2021-09-17 13:47:10|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|5470.64|0
1631886450000|2021-09-17 13:47:30|5470.3|5470.3|5471.01|5471.01|5471.01|5471.01|5469.59|5469.59|0
1631886460000|2021-09-17 13:47:40|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|5470.3|0
1631886470000|2021-09-17 13:47:50|5471|5471|5471.24|5471.24|5471.24|5471.24|5471|5471|0
1631886490000|2021-09-17 13:48:10|5471|5471|5469.58|5469.58|5471|5471|5469.58|5469.58|0
1631886500000|2021-09-17 13:48:20|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|0
1631886510000|2021-09-17 13:48:30|5469.58|5469.58|5469.58|5469.58|5469.58|5469.58|5469.58|5469.58|0
1631886530000|2021-09-17 13:48:50|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|5469.22|0
1631886540000|2021-09-17 13:49:00|5469.58|5469.58|5468.87|5468.87|5469.58|5469.58|5468.87|5468.87|0
1631886550000|2021-09-17 13:49:10|5469.22|5469.22|5469.22|5469.22|5469.58|5469.58|5469.22|5469.22|0
1631886560000|2021-09-17 13:49:20|5468.87|5468.87|5468.87|5468.87|5468.87|5468.87|5468.87|5468.87|0
1631886570000|2021-09-17 13:49:30|5469.22|5469.22|5468.87|5468.87|5469.22|5469.22|5468.87|5468.87|0
1631886580000|2021-09-17 13:49:40|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|5468.16|0
1631886600000|2021-09-17 13:50:00|5467.88|5467.88|5467.88|5467.88|5467.88|5467.88|5467.88|5467.88|0
1631886610000|2021-09-17 13:50:10|5468.23|5468.23|5468.59|5468.59|5468.59|5468.59|5468.23|5468.23|0
1631886620000|2021-09-17 13:50:20|5468.94|5468.94|5467.88|5467.88|5468.94|5468.94|5467.52|5467.52|0
1631886630000|2021-09-17 13:50:30|5468.23|5468.23|5467.87|5467.87|5468.23|5468.23|5467.19|5467.19|0
1631886640000|2021-09-17 13:50:40|5467.65|5467.65|5467.99|5467.99|5467.99|5467.99|5467.65|5467.65|0
1631886650000|2021-09-17 13:50:50|5468.35|5468.35|5467.99|5467.99|5468.35|5468.35|5467.99|5467.99|0
1631886660000|2021-09-17 13:51:00|5468.11|5468.11|5468.46|5468.46|5468.46|5468.46|5468.11|5468.11|0
1631886670000|2021-09-17 13:51:10|5468.11|5468.11|5467.06|5467.06|5468.11|5468.11|5467.06|5467.06|0
1631886680000|2021-09-17 13:51:20|5466.7|5466.7|5466.23|5466.23|5466.7|5466.7|5466.23|5466.23|0
1631886690000|2021-09-17 13:51:30|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|5465.16|0
1631886700000|2021-09-17 13:51:40|5464.82|5464.82|5465.16|5465.16|5465.16|5465.16|5464.82|5464.82|0
1631886710000|2021-09-17 13:51:50|5464.1|5464.1|5464.45|5464.45|5464.45|5464.45|5463.39|5463.39|0
1631886720000|2021-09-17 13:52:00|5464.1|5464.1|5462.24|5462.24|5464.1|5464.1|5461.9|5461.9|0
1631886730000|2021-09-17 13:52:10|5461.96|5461.96|5461.27|5461.27|5461.96|5461.96|5461.27|5461.27|0
1631886740000|2021-09-17 13:52:20|5461.62|5461.62|5461.98|5461.98|5461.98|5461.98|5461.62|5461.62|0
1631886750000|2021-09-17 13:52:30|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|0
1631886770000|2021-09-17 13:52:50|5461.61|5461.61|5461.61|5461.61|5461.61|5461.61|5461.61|5461.61|0
1631886780000|2021-09-17 13:53:00|5461.85|5461.85|5463.12|5463.12|5463.12|5463.12|5461.85|5461.85|0
1631886790000|2021-09-17 13:53:10|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|5463.47|0
1631886810000|2021-09-17 13:53:30|5463.83|5463.83|5463.47|5463.47|5463.83|5463.83|5463.47|5463.47|0
1631886830000|2021-09-17 13:53:50|5463.83|5463.83|5463.47|5463.47|5463.83|5463.83|5463.47|5463.47|0
1631886840000|2021-09-17 13:54:00|5462.76|5462.76|5463.47|5463.47|5463.47|5463.47|5462.76|5462.76|0
1631886850000|2021-09-17 13:54:10|5464.54|5464.54|5464.66|5464.66|5464.66|5464.66|5464.42|5464.42|0
1631886870000|2021-09-17 13:54:30|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|5464.31|0
1631886880000|2021-09-17 13:54:40|5463.95|5463.95|5463.6|5463.6|5463.95|5463.95|5463.6|5463.6|0
1631886900000|2021-09-17 13:55:00|5463.48|5463.48|5463.58|5463.58|5463.58|5463.58|5462.89|5462.89|0
1631886910000|2021-09-17 13:55:10|5463.92|5463.92|5463.57|5463.57|5463.92|5463.92|5463.21|5463.21|0
1631886920000|2021-09-17 13:55:20|5463.92|5463.92|5463.33|5463.33|5463.92|5463.92|5463.33|5463.33|0
1631886930000|2021-09-17 13:55:30|5462.29|5462.29|5462.18|5462.18|5462.29|5462.29|5462.18|5462.18|0
1631886940000|2021-09-17 13:55:40|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|5462.53|0
1631886950000|2021-09-17 13:55:50|5462.89|5462.89|5463.24|5463.24|5463.24|5463.24|5462.89|5462.89|0
1631886960000|2021-09-17 13:56:00|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1631886970000|2021-09-17 13:56:10|5463.48|5463.48|5463.83|5463.83|5463.83|5463.83|5463.48|5463.48|0
1631887000000|2021-09-17 13:56:40|5463.95|5463.95|5464.55|5464.55|5464.55|5464.55|5463.95|5463.95|0
1631887020000|2021-09-17 13:57:00|5464.9|5464.9|5464.43|5464.43|5464.9|5464.9|5464.43|5464.43|0
1631887030000|2021-09-17 13:57:10|5463.36|5463.36|5464.78|5464.78|5464.78|5464.78|5463.36|5463.36|0
1631887040000|2021-09-17 13:57:20|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|5463.72|0
1631887050000|2021-09-17 13:57:30|5464.06|5464.06|5464.41|5464.41|5464.41|5464.41|5464.06|5464.06|0
1631887060000|2021-09-17 13:57:40|5463.7|5463.7|5464.41|5464.41|5464.41|5464.41|5463.7|5463.7|0
1631887070000|2021-09-17 13:57:50|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|5464.77|0
1631887080000|2021-09-17 13:58:00|5464.89|5464.89|5465.12|5465.12|5465.12|5465.12|5464.89|5464.89|0
1631887100000|2021-09-17 13:58:20|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|0
1631887110000|2021-09-17 13:58:30|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|5465.12|0
1631887140000|2021-09-17 13:59:00|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|5465.48|0
1631887150000|2021-09-17 13:59:10|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|5465.14|0
1631887160000|2021-09-17 13:59:20|5464.78|5464.78|5463.25|5463.25|5464.78|5464.78|5463.25|5463.25|0
1631887170000|2021-09-17 13:59:30|5462.9|5462.9|5463.25|5463.25|5463.25|5463.25|5462.54|5462.54|0
1631887180000|2021-09-17 13:59:40|5462.54|5462.54|5461.95|5461.95|5462.54|5462.54|5461.95|5461.95|0
1631887190000|2021-09-17 13:59:50|5461.71|5461.71|5461.95|5461.95|5461.95|5461.95|5461.71|5461.71|0
1631887200000|2021-09-17 14:00:00|5461.24|5461.24|5459.82|5459.82|5461.24|5461.24|5459.82|5459.82|0
1631887210000|2021-09-17 14:00:10|5460.17|5460.17|5459.82|5459.82|5460.17|5460.17|5459.82|5459.82|0
1631887220000|2021-09-17 14:00:20|5459.34|5459.34|5458.63|5458.63|5459.34|5459.34|5458.63|5458.63|0
1631887230000|2021-09-17 14:00:30|5458.29|5458.29|5457.59|5457.59|5458.98|5458.98|5457.59|5457.59|0
1631887240000|2021-09-17 14:00:40|5457.94|5457.94|5457.23|5457.23|5457.94|5457.94|5457.23|5457.23|0
1631887250000|2021-09-17 14:00:50|5456.88|5456.88|5456.4|5456.4|5456.88|5456.88|5456.4|5456.4|0
1631887260000|2021-09-17 14:01:00|5456.76|5456.76|5457.47|5457.47|5457.47|5457.47|5456.76|5456.76|0
1631887270000|2021-09-17 14:01:10|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|5457.82|0
1631887280000|2021-09-17 14:01:20|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|5458.18|0
1631887290000|2021-09-17 14:01:30|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|5458.29|0
1631887300000|2021-09-17 14:01:40|5457.94|5457.94|5456.95|5456.95|5457.94|5457.94|5456.95|5456.95|0
1631887310000|2021-09-17 14:01:50|5457.3|5457.3|5457.3|5457.3|5457.3|5457.3|5456.95|5456.95|0
1631887320000|2021-09-17 14:02:00|5457.54|5457.54|5460.51|5460.51|5460.51|5460.51|5457.54|5457.54|0
1631887330000|2021-09-17 14:02:10|5460.27|5460.27|5460.61|5460.61|5460.61|5460.61|5460.27|5460.27|0
1631887340000|2021-09-17 14:02:20|5459.9|5459.9|5458.95|5458.95|5459.9|5459.9|5458.95|5458.95|0
1631887370000|2021-09-17 14:02:50|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1631887380000|2021-09-17 14:03:00|5458.24|5458.24|5457.17|5457.17|5458.24|5458.24|5457.17|5457.17|0
1631887390000|2021-09-17 14:03:10|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|5457.41|0
1631887400000|2021-09-17 14:03:20|5457.76|5457.76|5457.88|5457.88|5457.88|5457.88|5457.76|5457.76|0
1631887430000|2021-09-17 14:03:50|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1631887450000|2021-09-17 14:04:10|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|5458.95|0
1631887460000|2021-09-17 14:04:20|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1631887470000|2021-09-17 14:04:30|5458.24|5458.24|5457.17|5457.17|5458.24|5458.24|5457.17|5457.17|0
1631887490000|2021-09-17 14:04:50|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|0
1631887500000|2021-09-17 14:05:00|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|5457.17|0
1631887510000|2021-09-17 14:05:10|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|5457.88|0
1631887530000|2021-09-17 14:05:30|5457.2|5457.2|5456.61|5456.61|5457.2|5457.2|5456.61|5456.61|0
1631887540000|2021-09-17 14:05:40|5456.25|5456.25|5456.37|5456.37|5456.37|5456.37|5456.01|5456.01|0
1631887550000|2021-09-17 14:05:50|5456.01|5456.01|5455.78|5455.78|5456.01|5456.01|5455.78|5455.78|0
1631887560000|2021-09-17 14:06:00|5455.54|5455.54|5453.88|5453.88|5455.54|5455.54|5453.88|5453.88|0
1631887600000|2021-09-17 14:06:40|5454.59|5454.59|5456.37|5456.37|5456.37|5456.37|5454.59|5454.59|0
1631887610000|2021-09-17 14:06:50|5455.3|5455.3|5454.59|5454.59|5455.3|5455.3|5454.59|5454.59|0
1631887620000|2021-09-17 14:07:00|5454.83|5454.83|5453.41|5453.41|5454.83|5454.83|5453.41|5453.41|0
1631887630000|2021-09-17 14:07:10|5453.77|5453.77|5454.83|5454.83|5454.83|5454.83|5453.77|5453.77|0
1631887640000|2021-09-17 14:07:20|5455.19|5455.19|5454.48|5454.48|5455.19|5455.19|5454.48|5454.48|0
1631887650000|2021-09-17 14:07:30|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|5454.83|0
1631887660000|2021-09-17 14:07:40|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|5455.19|0
1631887670000|2021-09-17 14:07:50|5455.54|5455.54|5455.9|5455.9|5455.9|5455.9|5455.54|5455.54|0
1631887680000|2021-09-17 14:08:00|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|5456.01|0
1631887700000|2021-09-17 14:08:20|5456.37|5456.37|5457.32|5457.32|5457.32|5457.32|5456.37|5456.37|0
1631887730000|2021-09-17 14:08:50|5457.43|5457.43|5457.79|5457.79|5457.79|5457.79|5457.43|5457.43|0
1631887740000|2021-09-17 14:09:00|5458.14|5458.14|5458.94|5458.94|5458.94|5458.94|5458.14|5458.14|0
1631887750000|2021-09-17 14:09:10|5458.59|5458.59|5458.23|5458.23|5458.59|5458.59|5458.23|5458.23|0
1631887760000|2021-09-17 14:09:20|5457.52|5457.52|5458.23|5458.23|5458.23|5458.23|5457.52|5457.52|0
1631887790000|2021-09-17 14:09:50|5458.35|5458.35|5458.35|5458.35|5458.35|5458.35|5458.07|5458.07|0
1631887800000|2021-09-17 14:10:00|5458.63|5458.63|5458.39|5458.39|5458.63|5458.63|5458.39|5458.39|0
1631887810000|2021-09-17 14:10:10|5458.05|5458.05|5457.81|5457.81|5458.05|5458.05|5457.81|5457.81|0
1631887820000|2021-09-17 14:10:20|5457.47|5457.47|5457.11|5457.11|5457.47|5457.47|5457|5457|0
1631887830000|2021-09-17 14:10:30|5454.63|5454.63|5455.22|5455.22|5455.22|5455.22|5454.39|5454.39|0
1631887850000|2021-09-17 14:10:50|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|5454.51|0
1631887860000|2021-09-17 14:11:00|5454.75|5454.75|5455.7|5455.7|5455.7|5455.7|5454.75|5454.75|0
1631887870000|2021-09-17 14:11:10|5455.34|5455.34|5454.63|5454.63|5455.34|5455.34|5454.63|5454.63|0
1631887890000|2021-09-17 14:11:30|5455.34|5455.34|5456.76|5456.76|5456.76|5456.76|5455.34|5455.34|0
1631887900000|2021-09-17 14:11:40|5457.04|5457.04|5456.92|5456.92|5457.04|5457.04|5456.92|5456.92|0
1631887910000|2021-09-17 14:11:50|5456.21|5456.21|5454.44|5454.44|5456.21|5456.21|5454.44|5454.44|0
1631887920000|2021-09-17 14:12:00|5455.15|5455.15|5454.68|5454.68|5455.15|5455.15|5454.68|5454.68|0
1631887940000|2021-09-17 14:12:20|5454.32|5454.32|5453.73|5453.73|5454.68|5454.68|5453.73|5453.73|0
1631887950000|2021-09-17 14:12:30|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|5453.45|0
1631887960000|2021-09-17 14:12:40|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|5454.16|0
1631887990000|2021-09-17 14:13:10|5453.45|5453.45|5452.74|5452.74|5453.45|5453.45|5452.74|5452.74|0
1631888000000|2021-09-17 14:13:20|5452.26|5452.26|5450.52|5450.52|5452.26|5452.26|5450.52|5450.52|0
1631888010000|2021-09-17 14:13:30|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|5450.87|0
1631888020000|2021-09-17 14:13:40|5450.52|5450.52|5450.04|5450.04|5450.52|5450.52|5450.04|5450.04|0
1631888030000|2021-09-17 14:13:50|5449.68|5449.68|5449.45|5449.45|5450.04|5450.04|5449.33|5449.33|0
1631888040000|2021-09-17 14:14:00|5450.87|5450.87|5451.58|5451.58|5452.29|5452.29|5450.87|5450.87|0
1631888070000|2021-09-17 14:14:30|5451.69|5451.69|5453.11|5453.11|5453.11|5453.11|5451.69|5451.69|0
1631888080000|2021-09-17 14:14:40|5453.69|5453.69|5453.93|5453.93|5453.93|5453.93|5453.69|5453.69|0
1631888100000|2021-09-17 14:15:00|5453.22|5453.22|5452.63|5452.63|5453.57|5453.57|5452.63|5452.63|0
1631888110000|2021-09-17 14:15:10|5452.27|5452.27|5451.28|5451.28|5452.27|5452.27|5451.28|5451.28|0
1631888120000|2021-09-17 14:15:20|5451.99|5451.99|5451.99|5451.99|5452.7|5452.7|5451.99|5451.99|0
1631888130000|2021-09-17 14:15:30|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|5451.28|0
1631888140000|2021-09-17 14:15:40|5451|5451|5451.12|5451.12|5451.12|5451.12|5450.76|5450.76|0
1631888150000|2021-09-17 14:15:50|5450.76|5450.76|5450.41|5450.41|5450.76|5450.76|5450.41|5450.41|0
1631888170000|2021-09-17 14:16:10|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|5450.06|0
1631888190000|2021-09-17 14:16:30|5451.13|5451.13|5451.13|5451.13|5451.13|5451.13|5450.77|5450.77|0
1631888200000|2021-09-17 14:16:40|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|5452.2|0
1631888210000|2021-09-17 14:16:50|5452.77|5452.77|5454.07|5454.07|5454.07|5454.07|5452.77|5452.77|0
1631888220000|2021-09-17 14:17:00|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|5453.72|0
1631888230000|2021-09-17 14:17:10|5453.48|5453.48|5450.99|5450.99|5453.6|5453.6|5450.99|5450.99|0
1631888240000|2021-09-17 14:17:20|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|5450.65|0
1631888250000|2021-09-17 14:17:30|5452.42|5452.42|5452.77|5452.77|5452.77|5452.77|5452.42|5452.42|0
1631888260000|2021-09-17 14:17:40|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|5452.41|0
1631888270000|2021-09-17 14:17:50|5452.77|5452.77|5453|5453|5453.12|5453.12|5452.77|5452.77|0
1631888280000|2021-09-17 14:18:00|5453.36|5453.36|5453.59|5453.59|5453.59|5453.59|5453.36|5453.36|0
1631888290000|2021-09-17 14:18:10|5454.3|5454.3|5452.54|5452.54|5454.3|5454.3|5452.54|5452.54|0
1631888300000|2021-09-17 14:18:20|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|5453.25|0
1631888320000|2021-09-17 14:18:40|5453.37|5453.37|5454.2|5454.2|5454.2|5454.2|5453.37|5453.37|0
1631888330000|2021-09-17 14:18:50|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|5453.84|0
1631888340000|2021-09-17 14:19:00|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|5454.91|0
1631888350000|2021-09-17 14:19:10|5454.2|5454.2|5454.91|5454.91|5454.91|5454.91|5454.2|5454.2|0
1631888380000|2021-09-17 14:19:40|5455.25|5455.25|5455.96|5455.96|5455.96|5455.96|5455.25|5455.25|0
1631888400000|2021-09-17 14:20:00|5455.01|5455.01|5453.59|5453.59|5455.01|5455.01|5453.59|5453.59|0
1631888410000|2021-09-17 14:20:10|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631888420000|2021-09-17 14:20:20|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|5454.66|0
1631888430000|2021-09-17 14:20:30|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|5454.3|0
1631888440000|2021-09-17 14:20:40|5454.54|5454.54|5454.89|5454.89|5454.89|5454.89|5454.54|5454.54|0
1631888450000|2021-09-17 14:20:50|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|5454.54|0
1631888460000|2021-09-17 14:21:00|5453.49|5453.49|5453.25|5453.25|5453.49|5453.49|5453.01|5453.01|0
1631888470000|2021-09-17 14:21:10|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|5453.6|0
1631888480000|2021-09-17 14:21:20|5453.84|5453.84|5453.49|5453.49|5454.2|5454.2|5453.49|5453.49|0
1631888490000|2021-09-17 14:21:30|5453.13|5453.13|5453.13|5453.13|5453.13|5453.13|5453.13|5453.13|0
1631888510000|2021-09-17 14:21:50|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|5453.37|0
1631888520000|2021-09-17 14:22:00|5453.73|5453.73|5454.44|5454.44|5454.44|5454.44|5453.73|5453.73|0
1631888530000|2021-09-17 14:22:10|5453.73|5453.73|5451.12|5451.12|5453.73|5453.73|5451.12|5451.12|0
1631888540000|2021-09-17 14:22:20|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|5451.24|0
1631888560000|2021-09-17 14:22:40|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|5451.35|0
1631888590000|2021-09-17 14:23:10|5451.01|5451.01|5448.13|5448.13|5451.01|5451.01|5448.13|5448.13|0
1631888600000|2021-09-17 14:23:20|5448.84|5448.84|5449.55|5449.55|5449.9|5449.9|5448.84|5448.84|0
1631888610000|2021-09-17 14:23:30|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|5449.9|0
1631888620000|2021-09-17 14:23:40|5449.55|5449.55|5446.99|5446.99|5449.55|5449.55|5446.99|5446.99|0
1631888630000|2021-09-17 14:23:50|5446.87|5446.87|5444.99|5444.99|5446.87|5446.87|5444.63|5444.63|0
1631888640000|2021-09-17 14:24:00|5445.27|5445.27|5446.09|5446.09|5446.09|5446.09|5445.27|5445.27|0
1631888650000|2021-09-17 14:24:10|5446.43|5446.43|5446.77|5446.77|5446.77|5446.77|5446.43|5446.43|0
1631888660000|2021-09-17 14:24:20|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|5447.12|0
1631888670000|2021-09-17 14:24:30|5446.44|5446.44|5446.09|5446.09|5446.44|5446.44|5446.09|5446.09|0
1631888680000|2021-09-17 14:24:40|5446.43|5446.43|5446.07|5446.07|5446.43|5446.43|5446.07|5446.07|0
1631888690000|2021-09-17 14:24:50|5446.43|5446.43|5448.56|5448.56|5448.56|5448.56|5446.43|5446.43|0
1631888700000|2021-09-17 14:25:00|5448.2|5448.2|5447.85|5447.85|5448.56|5448.56|5447.85|5447.85|0
1631888710000|2021-09-17 14:25:10|5448.56|5448.56|5448.56|5448.56|5448.56|5448.56|5448.56|5448.56|0
1631888720000|2021-09-17 14:25:20|5448.2|5448.2|5447.51|5447.51|5448.2|5448.2|5447.51|5447.51|0
1631888730000|2021-09-17 14:25:30|5447.86|5447.86|5448.1|5448.1|5448.1|5448.1|5447.74|5447.74|0
1631888740000|2021-09-17 14:25:40|5448.45|5448.45|5449.33|5449.33|5450.04|5450.04|5448.45|5448.45|0
1631888750000|2021-09-17 14:25:50|5448.77|5448.77|5448.43|5448.43|5448.77|5448.77|5448.43|5448.43|0
1631888760000|2021-09-17 14:26:00|5447.72|5447.72|5447.36|5447.36|5447.72|5447.72|5447.36|5447.36|0
1631888770000|2021-09-17 14:26:10|5446.3|5446.3|5446.58|5446.58|5446.58|5446.58|5446.3|5446.3|0
1631888790000|2021-09-17 14:26:30|5446.93|5446.93|5446.58|5446.58|5446.93|5446.93|5446.58|5446.58|0
1631888840000|2021-09-17 14:27:20|5445.87|5445.87|5445.87|5445.87|5446.93|5446.93|5445.87|5445.87|0
1631888860000|2021-09-17 14:27:40|5445.51|5445.51|5445.16|5445.16|5445.51|5445.51|5445.16|5445.16|0
1631888880000|2021-09-17 14:28:00|5445.87|5445.87|5447.52|5447.52|5447.52|5447.52|5445.87|5445.87|0
1631888890000|2021-09-17 14:28:10|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|5448.23|0
1631888910000|2021-09-17 14:28:30|5447.88|5447.88|5448.35|5448.35|5448.35|5448.35|5447.88|5447.88|0
1631888920000|2021-09-17 14:28:40|5448.59|5448.59|5448.93|5448.93|5448.93|5448.93|5448.59|5448.59|0
1631888930000|2021-09-17 14:28:50|5450|5450|5451.08|5451.08|5451.08|5451.08|5450|5450|0
1631888960000|2021-09-17 14:29:20|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|5451.32|0
1631888970000|2021-09-17 14:29:30|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|5452.03|0
1631888990000|2021-09-17 14:29:50|5452.26|5452.26|5453.09|5453.09|5453.09|5453.09|5452.26|5452.26|0
1631889000000|2021-09-17 14:30:00|5452.73|5452.73|5452.3|5452.3|5452.73|5452.73|5452.3|5452.3|0
1631889010000|2021-09-17 14:30:10|5452.19|5452.19|5450.65|5450.65|5452.19|5452.19|5450.29|5450.29|0
1631889020000|2021-09-17 14:30:20|5450.37|5450.37|5450.72|5450.72|5451.08|5451.08|5450.37|5450.37|0
1631889030000|2021-09-17 14:30:30|5450.84|5450.84|5450.84|5450.84|5451.19|5451.19|5450.84|5450.84|0
1631889040000|2021-09-17 14:30:40|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|5451.19|0
1631889050000|2021-09-17 14:30:50|5451.55|5451.55|5451.55|5451.55|5451.9|5451.9|5451.55|5451.55|0
1631889070000|2021-09-17 14:31:10|5450.84|5450.84|5450.26|5450.26|5451.31|5451.31|5450.25|5450.25|0
1631889080000|2021-09-17 14:31:20|5450.02|5450.02|5451.09|5451.09|5451.09|5451.09|5450.02|5450.02|0
1631889100000|2021-09-17 14:31:40|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|5450.73|0
1631889110000|2021-09-17 14:31:50|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|5451.44|0
1631889140000|2021-09-17 14:32:20|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|5451.8|0
1631889160000|2021-09-17 14:32:40|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|5451.46|0
1631889170000|2021-09-17 14:32:50|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|5450.75|0
1631889180000|2021-09-17 14:33:00|5451.1|5451.1|5451.81|5451.81|5451.81|5451.81|5451.1|5451.1|0
1631889190000|2021-09-17 14:33:10|5452.05|5452.05|5453.11|5453.11|5453.11|5453.11|5452.05|5452.05|0
1631889200000|2021-09-17 14:33:20|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|5452.76|0
1631889210000|2021-09-17 14:33:30|5453.11|5453.11|5454.28|5454.28|5454.28|5454.28|5453.11|5453.11|0
1631889220000|2021-09-17 14:33:40|5454.4|5454.4|5453.33|5453.33|5454.4|5454.4|5453.33|5453.33|0
1631889230000|2021-09-17 14:33:50|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|5453.69|0
1631889240000|2021-09-17 14:34:00|5453.93|5453.93|5455.5|5455.5|5455.5|5455.5|5453.93|5453.93|0
1631889250000|2021-09-17 14:34:10|5455.74|5455.74|5455.31|5455.31|5456.02|5456.02|5455.31|5455.31|0
1631889260000|2021-09-17 14:34:20|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|5454.95|0
1631889270000|2021-09-17 14:34:30|5456.37|5456.37|5455.19|5455.19|5456.37|5456.37|5455.19|5455.19|0
1631889280000|2021-09-17 14:34:40|5454.48|5454.48|5453.9|5453.9|5454.48|5454.48|5453.9|5453.9|0
1631889290000|2021-09-17 14:34:50|5454.26|5454.26|5454.97|5454.97|5454.97|5454.97|5454.26|5454.26|0
1631889300000|2021-09-17 14:35:00|5455.32|5455.32|5456.03|5456.03|5456.03|5456.03|5455.32|5455.32|0
1631889310000|2021-09-17 14:35:10|5455.32|5455.32|5454.73|5454.73|5455.32|5455.32|5454.73|5454.73|0
1631889320000|2021-09-17 14:35:20|5454.37|5454.37|5452.21|5452.21|5454.37|5454.37|5452.21|5452.21|0
1631889330000|2021-09-17 14:35:30|5452.1|5452.1|5453.16|5453.16|5453.16|5453.16|5452.1|5452.1|0
1631889350000|2021-09-17 14:35:50|5452.57|5452.57|5452.81|5452.81|5452.81|5452.81|5452.57|5452.57|0
1631889360000|2021-09-17 14:36:00|5452.1|5452.1|5451.39|5451.39|5452.1|5452.1|5451.03|5451.03|0
1631889380000|2021-09-17 14:36:20|5451.11|5451.11|5450.28|5450.28|5451.11|5451.11|5450.28|5450.28|0
1631889390000|2021-09-17 14:36:30|5449.57|5449.57|5449.33|5449.33|5449.68|5449.68|5448.97|5448.97|0
1631889400000|2021-09-17 14:36:40|5450.04|5450.04|5450.75|5450.75|5450.75|5450.75|5450.04|5450.04|0
1631889410000|2021-09-17 14:36:50|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|5450.39|0
1631889420000|2021-09-17 14:37:00|5449.33|5449.33|5449.8|5449.8|5449.8|5449.8|5448.62|5448.62|0
1631889430000|2021-09-17 14:37:10|5450.04|5450.04|5450.75|5450.75|5450.75|5450.75|5450.04|5450.04|0
1631889440000|2021-09-17 14:37:20|5450.39|5450.39|5450.16|5450.16|5450.39|5450.39|5450.16|5450.16|0
1631889450000|2021-09-17 14:37:30|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|5449.45|0
1631889460000|2021-09-17 14:37:40|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|5449.8|0
1631889470000|2021-09-17 14:37:50|5450.16|5450.16|5450.51|5450.51|5450.51|5450.51|5450.16|5450.16|0
1631889490000|2021-09-17 14:38:10|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|5450.63|0
1631889500000|2021-09-17 14:38:20|5450.99|5450.99|5451.22|5451.22|5451.22|5451.22|5450.99|5450.99|0
1631889530000|2021-09-17 14:38:50|5451.34|5451.34|5451.58|5451.58|5451.58|5451.58|5451.34|5451.34|0
1631889540000|2021-09-17 14:39:00|5452.27|5452.27|5454.2|5454.2|5454.2|5454.2|5452.27|5452.27|0
1631889550000|2021-09-17 14:39:10|5454.44|5454.44|5455.15|5455.15|5455.15|5455.15|5454.44|5454.44|0
1631889560000|2021-09-17 14:39:20|5455.49|5455.49|5455.13|5455.13|5455.49|5455.49|5455.13|5455.13|0
1631889570000|2021-09-17 14:39:30|5455.02|5455.02|5453.95|5453.95|5455.02|5455.02|5453.95|5453.95|0
1631889580000|2021-09-17 14:39:40|5453.24|5453.24|5453.6|5453.6|5453.6|5453.6|5453.24|5453.24|0
1631889590000|2021-09-17 14:39:50|5454.31|5454.31|5454.42|5454.42|5454.42|5454.42|5454.31|5454.31|0
1631889600000|2021-09-17 14:40:00|5455.13|5455.13|5454.07|5454.07|5455.13|5455.13|5454.07|5454.07|0
1631889610000|2021-09-17 14:40:10|5453.71|5453.71|5454.42|5454.42|5454.42|5454.42|5453.71|5453.71|0
1631889620000|2021-09-17 14:40:20|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1631889630000|2021-09-17 14:40:30|5454.79|5454.79|5454.44|5454.44|5454.79|5454.79|5454.44|5454.44|0
1631889640000|2021-09-17 14:40:40|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|5454.08|0
1631889650000|2021-09-17 14:40:50|5453.73|5453.73|5453.37|5453.37|5453.73|5453.73|5453.37|5453.37|0
1631889660000|2021-09-17 14:41:00|5453.03|5453.03|5452.79|5452.79|5453.03|5453.03|5452.44|5452.44|0
1631889670000|2021-09-17 14:41:10|5453.15|5453.15|5452.79|5452.79|5453.15|5453.15|5452.08|5452.08|0
1631889680000|2021-09-17 14:41:20|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|5452.44|0
1631889690000|2021-09-17 14:41:30|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|5453.15|0
1631889700000|2021-09-17 14:41:40|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|5453.5|0
1631889720000|2021-09-17 14:42:00|5453.15|5453.15|5451.5|5451.5|5453.15|5453.15|5451.5|5451.5|0
1631889730000|2021-09-17 14:42:10|5452.21|5452.21|5452.56|5452.56|5452.56|5452.56|5452.21|5452.21|0
1631889740000|2021-09-17 14:42:20|5451.85|5451.85|5451.51|5451.51|5452.21|5452.21|5451.51|5451.51|0
1631889760000|2021-09-17 14:42:40|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|5451.86|0
1631889770000|2021-09-17 14:42:50|5452.1|5452.1|5451.86|5451.86|5452.1|5452.1|5451.86|5451.86|0
1631889780000|2021-09-17 14:43:00|5452.22|5452.22|5452.56|5452.56|5452.92|5452.92|5452.22|5452.22|0
1631889800000|2021-09-17 14:43:20|5451.85|5451.85|5451.14|5451.14|5451.85|5451.85|5451.14|5451.14|0
1631889820000|2021-09-17 14:43:40|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|5450.79|0
1631889890000|2021-09-17 14:44:50|5450.43|5450.43|5449.97|5449.97|5450.43|5450.43|5449.97|5449.97|0
1631889900000|2021-09-17 14:45:00|5449.62|5449.62|5448.68|5448.68|5449.62|5449.62|5448.68|5448.68|0
1631889910000|2021-09-17 14:45:10|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|5448.44|0
1631889920000|2021-09-17 14:45:20|5448.8|5448.8|5448.44|5448.44|5448.8|5448.8|5448.44|5448.44|0
1631889930000|2021-09-17 14:45:30|5448.2|5448.2|5448.19|5448.19|5448.2|5448.2|5447.85|5447.85|0
1631889940000|2021-09-17 14:45:40|5447.91|5447.91|5446.13|5446.13|5447.91|5447.91|5446.13|5446.13|0
1631889970000|2021-09-17 14:46:10|5445.57|5445.57|5445.41|5445.41|5445.85|5445.85|5444.11|5444.11|0
1631889990000|2021-09-17 14:46:30|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1631890000000|2021-09-17 14:46:40|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|5446.12|0
1631890010000|2021-09-17 14:46:50|5445.77|5445.77|5445.41|5445.41|5445.77|5445.77|5445.41|5445.41|0
1631890020000|2021-09-17 14:47:00|5444.35|5444.35|5444.7|5444.7|5444.7|5444.7|5444.35|5444.35|0
1631890030000|2021-09-17 14:47:10|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|5445.06|0
1631890060000|2021-09-17 14:47:40|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|5445.41|0
1631890070000|2021-09-17 14:47:50|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|5445.77|0
1631890080000|2021-09-17 14:48:00|5446.12|5446.12|5446.48|5446.48|5446.48|5446.48|5446.12|5446.12|0
1631890090000|2021-09-17 14:48:10|5446.82|5446.82|5447.17|5447.17|5447.17|5447.17|5446.82|5446.82|0
1631890100000|2021-09-17 14:48:20|5447.29|5447.29|5447.53|5447.53|5447.53|5447.53|5447.29|5447.29|0
1631890110000|2021-09-17 14:48:30|5447.81|5447.81|5449.35|5449.35|5449.35|5449.35|5447.81|5447.81|0
1631890130000|2021-09-17 14:48:50|5449.69|5449.69|5450.4|5450.4|5450.4|5450.4|5449.69|5449.69|0
1631890150000|2021-09-17 14:49:10|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|5450.76|0
1631890190000|2021-09-17 14:49:50|5451.47|5451.47|5451.82|5451.82|5451.82|5451.82|5451.47|5451.47|0
1631890200000|2021-09-17 14:50:00|5452.18|5452.18|5451.94|5451.94|5452.18|5452.18|5451.94|5451.94|0
1631890210000|2021-09-17 14:50:10|5450.89|5450.89|5448.99|5448.99|5450.89|5450.89|5448.99|5448.99|0
1631890220000|2021-09-17 14:50:20|5448.64|5448.64|5448.04|5448.04|5448.64|5448.64|5448.04|5448.04|0
1631890230000|2021-09-17 14:50:30|5447.7|5447.7|5447.7|5447.7|5447.7|5447.7|5447.7|5447.7|0
1631890240000|2021-09-17 14:50:40|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|5447.94|0
1631890250000|2021-09-17 14:50:50|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|5448.3|0
1631890280000|2021-09-17 14:51:20|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|5448.65|0
1631890290000|2021-09-17 14:51:30|5448.3|5448.3|5447.23|5447.23|5448.3|5448.3|5447.23|5447.23|0
1631890300000|2021-09-17 14:51:40|5446.99|5446.99|5447.7|5447.7|5447.7|5447.7|5446.99|5446.99|0
1631890330000|2021-09-17 14:52:10|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|5448.06|0
1631890340000|2021-09-17 14:52:20|5447.94|5447.94|5447.82|5447.82|5447.94|5447.94|5447.82|5447.82|0
1631890350000|2021-09-17 14:52:30|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|5447.47|0
1631890360000|2021-09-17 14:52:40|5447.13|5447.13|5446.77|5446.77|5447.13|5447.13|5446.77|5446.77|0
1631890370000|2021-09-17 14:52:50|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|5445.71|0
1631890380000|2021-09-17 14:53:00|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|5446.06|0
1631890400000|2021-09-17 14:53:20|5446.42|5446.42|5447.71|5447.71|5447.71|5447.71|5446.42|5446.42|0
1631890420000|2021-09-17 14:53:40|5448.42|5448.42|5449.36|5449.36|5449.36|5449.36|5448.42|5448.42|0
1631890430000|2021-09-17 14:53:50|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|5449.35|0
1631890440000|2021-09-17 14:54:00|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|5449.94|0
1631890450000|2021-09-17 14:54:10|5449.59|5449.59|5447.93|5447.93|5449.59|5449.59|5447.93|5447.93|0
1631890460000|2021-09-17 14:54:20|5448.29|5448.29|5448.64|5448.64|5448.64|5448.64|5448.29|5448.29|0
1631890480000|2021-09-17 14:54:40|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|5448.76|0
1631890500000|2021-09-17 14:55:00|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|5449.11|0
1631890510000|2021-09-17 14:55:10|5448.76|5448.76|5448.64|5448.64|5448.76|5448.76|5448.64|5448.64|0
1631890520000|2021-09-17 14:55:20|5449|5449|5447.69|5447.69|5449|5449|5447.69|5447.69|0
1631890530000|2021-09-17 14:55:30|5447.34|5447.34|5448.4|5448.4|5448.76|5448.76|5447.34|5447.34|0
1631890550000|2021-09-17 14:55:50|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|5448.28|0
1631890560000|2021-09-17 14:56:00|5447.93|5447.93|5447.22|5447.22|5447.93|5447.93|5447.22|5447.22|0
1631890610000|2021-09-17 14:56:50|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|5446.88|0
1631890620000|2021-09-17 14:57:00|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|5446.32|0
1631890630000|2021-09-17 14:57:10|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|5445.61|0
1631890650000|2021-09-17 14:57:30|5445.27|5445.27|5444.32|5444.32|5445.27|5445.27|5444.32|5444.32|0
1631890660000|2021-09-17 14:57:40|5444.67|5444.67|5445.03|5445.03|5445.03|5445.03|5444.67|5444.67|0
1631890680000|2021-09-17 14:58:00|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|5444.79|0
1631890700000|2021-09-17 14:58:20|5445.02|5445.02|5444.67|5444.67|5445.02|5445.02|5444.67|5444.67|0
1631890710000|2021-09-17 14:58:30|5443.96|5443.96|5443.84|5443.84|5443.96|5443.96|5443.84|5443.84|0
1631890730000|2021-09-17 14:58:50|5444.55|5444.55|5444.91|5444.91|5444.91|5444.91|5444.55|5444.55|0
1631890750000|2021-09-17 14:59:10|5445.26|5445.26|5445.5|5445.5|5445.5|5445.5|5445.26|5445.26|0
1631890770000|2021-09-17 14:59:30|5445.14|5445.14|5445.02|5445.02|5445.14|5445.14|5445.02|5445.02|0
1631890780000|2021-09-17 14:59:40|5444.44|5444.44|5443.38|5443.38|5444.44|5444.44|5443.02|5443.02|0
1631890790000|2021-09-17 14:59:50|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|5443.1|0
1631890820000|2021-09-17 15:00:20|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|5442.74|0
1631890830000|2021-09-17 15:00:30|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|5442.39|0
1631890850000|2021-09-17 15:00:50|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|5442.15|0
1631890860000|2021-09-17 15:01:00|5441.44|5441.44|5441.1|5441.1|5441.44|5441.44|5441.1|5441.1|0
1631890870000|2021-09-17 15:01:10|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|5440.74|0
1631890880000|2021-09-17 15:01:20|5441.1|5441.1|5441.45|5441.45|5441.45|5441.45|5441.1|5441.1|0
1631890890000|2021-09-17 15:01:30|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|5441.81|0
1631890900000|2021-09-17 15:01:40|5441.1|5441.1|5440.74|5440.74|5441.1|5441.1|5440.74|5440.74|0
1631890910000|2021-09-17 15:01:50|5440.39|5440.39|5441.1|5441.1|5441.1|5441.1|5440.39|5440.39|0
1631890940000|2021-09-17 15:02:20|5440.74|5440.74|5442.05|5442.05|5442.05|5442.05|5440.74|5440.74|0
1631890970000|2021-09-17 15:02:50|5440.76|5440.76|5441.47|5441.47|5441.47|5441.47|5440.76|5440.76|0
1631890980000|2021-09-17 15:03:00|5441.81|5441.81|5442.16|5442.16|5442.16|5442.16|5441.81|5441.81|0
1631891000000|2021-09-17 15:03:20|5441.47|5441.47|5441.45|5441.45|5441.47|5441.47|5441.45|5441.45|0
1631891010000|2021-09-17 15:03:30|5440.74|5440.74|5441.82|5441.82|5441.94|5441.94|5440.4|5440.4|0
1631891040000|2021-09-17 15:04:00|5441.47|5441.47|5441.82|5441.82|5442.18|5442.18|5441.47|5441.47|0
1631891050000|2021-09-17 15:04:10|5441.47|5441.47|5442.53|5442.53|5442.53|5442.53|5441.47|5441.47|0
1631891080000|2021-09-17 15:04:40|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|5443.24|0
1631891090000|2021-09-17 15:04:50|5442.56|5442.56|5442.9|5442.9|5442.9|5442.9|5442.56|5442.56|0
1631891100000|2021-09-17 15:05:00|5442.55|5442.55|5442.19|5442.19|5442.55|5442.55|5442.19|5442.19|0
1631891110000|2021-09-17 15:05:10|5441.84|5441.84|5441.84|5441.84|5441.84|5441.84|5441.13|5441.13|0
1631891120000|2021-09-17 15:05:20|5441.49|5441.49|5440.55|5440.55|5441.84|5441.84|5440.21|5440.21|0
1631891130000|2021-09-17 15:05:30|5440.19|5440.19|5438.61|5438.61|5440.19|5440.19|5438.61|5438.61|0
1631891140000|2021-09-17 15:05:40|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|5438.26|0
1631891150000|2021-09-17 15:05:50|5438.37|5438.37|5439.16|5439.16|5439.44|5439.44|5438.37|5438.37|0
1631891160000|2021-09-17 15:06:00|5438.8|5438.8|5437.51|5437.51|5438.8|5438.8|5436.8|5436.8|0
1631891170000|2021-09-17 15:06:10|5437.87|5437.87|5437.75|5437.75|5437.87|5437.87|5437.51|5437.51|0
1631891180000|2021-09-17 15:06:20|5438.09|5438.09|5438.17|5438.17|5438.45|5438.45|5437.81|5437.81|0
1631891190000|2021-09-17 15:06:30|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|5438.05|0
1631891200000|2021-09-17 15:06:40|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|5438.4|0
1631891220000|2021-09-17 15:07:00|5438.05|5438.05|5438.76|5438.76|5438.76|5438.76|5438.05|5438.05|0
1631891240000|2021-09-17 15:07:20|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|5439.11|0
1631891250000|2021-09-17 15:07:30|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|5439.23|0
1631891260000|2021-09-17 15:07:40|5439.51|5439.51|5439.85|5439.85|5439.85|5439.85|5439.51|5439.51|0
1631891270000|2021-09-17 15:07:50|5440.09|5440.09|5439.4|5439.4|5440.09|5440.09|5439.4|5439.4|0
1631891280000|2021-09-17 15:08:00|5439.74|5439.74|5439.62|5439.62|5439.74|5439.74|5439.62|5439.62|0
1631891310000|2021-09-17 15:08:30|5440.33|5440.33|5440.68|5440.68|5440.68|5440.68|5440.33|5440.33|0
1631891320000|2021-09-17 15:08:40|5441.04|5441.04|5442.81|5442.81|5442.81|5442.81|5441.04|5441.04|0
1631891330000|2021-09-17 15:08:50|5442.46|5442.46|5442.1|5442.1|5442.46|5442.46|5442.1|5442.1|0
1631891340000|2021-09-17 15:09:00|5442.34|5442.34|5444.09|5444.09|5444.09|5444.09|5442.34|5442.34|0
1631891350000|2021-09-17 15:09:10|5443.75|5443.75|5443.04|5443.04|5443.75|5443.75|5443.04|5443.04|0
1631891360000|2021-09-17 15:09:20|5443.39|5443.39|5443.51|5443.51|5443.51|5443.51|5443.39|5443.39|0
1631891370000|2021-09-17 15:09:30|5443.85|5443.85|5443.51|5443.51|5443.85|5443.85|5443.51|5443.51|0
1631891380000|2021-09-17 15:09:40|5443.79|5443.79|5444.43|5444.43|5444.43|5444.43|5443.79|5443.79|0
1631891400000|2021-09-17 15:10:00|5444.78|5444.78|5443.26|5443.26|5444.78|5444.78|5443.26|5443.26|0
1631891410000|2021-09-17 15:10:10|5443.6|5443.6|5444.07|5444.07|5444.07|5444.07|5443.6|5443.6|0
1631891420000|2021-09-17 15:10:20|5443.72|5443.72|5444.43|5444.43|5444.43|5444.43|5443.36|5443.36|0
1631891430000|2021-09-17 15:10:30|5443.73|5443.73|5443.73|5443.73|5443.73|5443.73|5443.39|5443.39|0
1631891450000|2021-09-17 15:10:50|5444.09|5444.09|5443.38|5443.38|5444.09|5444.09|5443.38|5443.38|0
1631891460000|2021-09-17 15:11:00|5443.04|5443.04|5442.09|5442.09|5443.04|5443.04|5442.09|5442.09|0
1631891470000|2021-09-17 15:11:10|5442.43|5442.43|5442.09|5442.09|5442.43|5442.43|5442.09|5442.09|0
1631891480000|2021-09-17 15:11:20|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|5442.45|0
1631891490000|2021-09-17 15:11:30|5442.8|5442.8|5442.09|5442.09|5442.8|5442.8|5442.09|5442.09|0
1631891500000|2021-09-17 15:11:40|5441.74|5441.74|5440.67|5440.67|5441.74|5441.74|5440.67|5440.67|0
1631891510000|2021-09-17 15:11:50|5440.43|5440.43|5440.2|5440.2|5440.67|5440.67|5438.89|5438.89|0
1631891520000|2021-09-17 15:12:00|5439.96|5439.96|5439.48|5439.48|5439.96|5439.96|5438.42|5438.42|0
1631891540000|2021-09-17 15:12:20|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|5439.13|0
1631891550000|2021-09-17 15:12:30|5439.48|5439.48|5439.13|5439.13|5439.48|5439.48|5439.13|5439.13|0
1631891560000|2021-09-17 15:12:40|5439.48|5439.48|5440.9|5440.9|5440.9|5440.9|5439.48|5439.48|0
1631891570000|2021-09-17 15:12:50|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|5441.14|0
1631891600000|2021-09-17 15:13:20|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|5441.38|0
1631891610000|2021-09-17 15:13:30|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|0
1631891620000|2021-09-17 15:13:40|5440.9|5440.9|5440.9|5440.9|5440.9|5440.9|5440.9|5440.9|0
1631891630000|2021-09-17 15:13:50|5440.55|5440.55|5441.61|5441.61|5441.61|5441.61|5440.55|5440.55|0
1631891660000|2021-09-17 15:14:20|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|5441.26|0
1631891670000|2021-09-17 15:14:30|5441.38|5441.38|5441.73|5441.73|5441.73|5441.73|5441.38|5441.38|0
1631891700000|2021-09-17 15:15:00|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|5442.09|0
1631891710000|2021-09-17 15:15:10|5441.73|5441.73|5441.38|5441.38|5441.73|5441.73|5441.38|5441.38|0
1631891720000|2021-09-17 15:15:20|5441.02|5441.02|5440.43|5440.43|5441.02|5441.02|5440.07|5440.07|0
1631891730000|2021-09-17 15:15:30|5440.78|5440.78|5440.43|5440.43|5440.78|5440.78|5440.43|5440.43|0
1631891740000|2021-09-17 15:15:40|5441.02|5441.02|5441.38|5441.38|5441.38|5441.38|5441.02|5441.02|0
1631891750000|2021-09-17 15:15:50|5441.02|5441.02|5440.67|5440.67|5441.02|5441.02|5440.67|5440.67|0
1631891760000|2021-09-17 15:16:00|5440.31|5440.31|5439.01|5439.01|5440.31|5440.31|5439.01|5439.01|0
1631891780000|2021-09-17 15:16:20|5438.67|5438.67|5437.79|5437.79|5438.67|5438.67|5437.36|5437.36|0
1631891790000|2021-09-17 15:16:30|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|5437.45|0
1631891800000|2021-09-17 15:16:40|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|5438.13|0
1631891820000|2021-09-17 15:17:00|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|5437.78|0
1631891830000|2021-09-17 15:17:10|5437.42|5437.42|5436.71|5436.71|5437.42|5437.42|5436.71|5436.71|0
1631891840000|2021-09-17 15:17:20|5436.36|5436.36|5434.34|5434.34|5436.36|5436.36|5434.34|5434.34|0
1631891850000|2021-09-17 15:17:30|5434|5434|5433.65|5433.65|5434.48|5434.48|5433.65|5433.65|0
1631891860000|2021-09-17 15:17:40|5433.41|5433.41|5434.24|5434.24|5434.24|5434.24|5433.41|5433.41|0
1631891870000|2021-09-17 15:17:50|5434.59|5434.59|5436.48|5436.48|5436.48|5436.48|5434.59|5434.59|0
1631891900000|2021-09-17 15:18:20|5437.17|5437.17|5437.53|5437.53|5437.53|5437.53|5437.17|5437.17|0
1631891940000|2021-09-17 15:19:00|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|5436.82|0
1631891950000|2021-09-17 15:19:10|5436.46|5436.46|5435.75|5435.75|5436.46|5436.46|5435.75|5435.75|0
1631891960000|2021-09-17 15:19:20|5435.16|5435.16|5436.82|5436.82|5436.82|5436.82|5435.16|5435.16|0
1631891970000|2021-09-17 15:19:30|5436.46|5436.46|5436.34|5436.34|5436.46|5436.46|5436.34|5436.34|0
1631891980000|2021-09-17 15:19:40|5436.7|5436.7|5436.7|5436.7|5436.7|5436.7|5436.7|5436.7|0
1631891990000|2021-09-17 15:19:50|5436.34|5436.34|5435.99|5435.99|5436.34|5436.34|5435.99|5435.99|0
1631892000000|2021-09-17 15:20:00|5435.63|5435.63|5436.34|5436.34|5436.34|5436.34|5435.63|5435.63|0
1631892020000|2021-09-17 15:20:20|5436.58|5436.58|5437.29|5437.29|5437.29|5437.29|5436.58|5436.58|0
1631892030000|2021-09-17 15:20:30|5436.93|5436.93|5437.63|5437.63|5437.63|5437.63|5436.93|5436.93|0
1631892040000|2021-09-17 15:20:40|5437.28|5437.28|5436.92|5436.92|5437.28|5437.28|5436.92|5436.92|0
1631892060000|2021-09-17 15:21:00|5436.57|5436.57|5436.09|5436.09|5436.57|5436.57|5436.09|5436.09|0
1631892070000|2021-09-17 15:21:10|5436.45|5436.45|5436.45|5436.45|5436.45|5436.45|5436.45|5436.45|0
1631892080000|2021-09-17 15:21:20|5436.09|5436.09|5434.92|5434.92|5436.09|5436.09|5434.57|5434.57|0
1631892090000|2021-09-17 15:21:30|5435.26|5435.26|5434.2|5434.2|5435.26|5435.26|5434.2|5434.2|0
1631892100000|2021-09-17 15:21:40|5433.84|5433.84|5433.25|5433.25|5433.84|5433.84|5433.25|5433.25|0
1631892110000|2021-09-17 15:21:50|5432.57|5432.57|5431.62|5431.62|5432.68|5432.68|5431.62|5431.62|0
1631892120000|2021-09-17 15:22:00|5432.33|5432.33|5431.97|5431.97|5432.33|5432.33|5431.62|5431.62|0
1631892130000|2021-09-17 15:22:10|5431.62|5431.62|5430.67|5430.67|5431.62|5431.62|5430.31|5430.31|0
1631892140000|2021-09-17 15:22:20|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|5430.91|0
1631892160000|2021-09-17 15:22:40|5431.62|5431.62|5430.91|5430.91|5431.62|5431.62|5430.91|5430.91|0
1631892170000|2021-09-17 15:22:50|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|5430.2|0
1631892180000|2021-09-17 15:23:00|5429.84|5429.84|5428.89|5428.89|5429.84|5429.84|5428.54|5428.54|0
1631892190000|2021-09-17 15:23:10|5428.54|5428.54|5428.89|5428.89|5428.89|5428.89|5428.54|5428.54|0
1631892200000|2021-09-17 15:23:20|5428.18|5428.18|5427.49|5427.49|5428.18|5428.18|5427.49|5427.49|0
1631892210000|2021-09-17 15:23:30|5428.2|5428.2|5426.3|5426.3|5428.2|5428.2|5426.3|5426.3|0
1631892220000|2021-09-17 15:23:40|5426.42|5426.42|5425.59|5425.59|5426.66|5426.66|5425.59|5425.59|0
1631892230000|2021-09-17 15:23:50|5425.35|5425.35|5424.14|5424.14|5425.71|5425.71|5424.14|5424.14|0
1631892240000|2021-09-17 15:24:00|5423.8|5423.8|5425.43|5425.43|5425.43|5425.43|5423.8|5423.8|0
1631892250000|2021-09-17 15:24:10|5425.78|5425.78|5426.14|5426.14|5426.14|5426.14|5425.78|5425.78|0
1631892260000|2021-09-17 15:24:20|5426.85|5426.85|5425.78|5425.78|5427.2|5427.2|5425.78|5425.78|0
1631892270000|2021-09-17 15:24:30|5426.14|5426.14|5426.49|5426.49|5426.49|5426.49|5426.14|5426.14|0
1631892280000|2021-09-17 15:24:40|5426.73|5426.73|5428.15|5428.15|5428.15|5428.15|5426.73|5426.73|0
1631892290000|2021-09-17 15:24:50|5427.09|5427.09|5425.31|5425.31|5427.09|5427.09|5425.31|5425.31|0
1631892300000|2021-09-17 15:25:00|5426.38|5426.38|5428.51|5428.51|5429.57|5429.57|5426.38|5426.38|0
1631892310000|2021-09-17 15:25:10|5427.09|5427.09|5428.15|5428.15|5428.15|5428.15|5425.31|5425.31|0
1631892320000|2021-09-17 15:25:20|5427.8|5427.8|5428.15|5428.15|5428.15|5428.15|5427.8|5427.8|0
1631892330000|2021-09-17 15:25:30|5427.8|5427.8|5426.02|5426.02|5427.8|5427.8|5426.02|5426.02|0
1631892340000|2021-09-17 15:25:40|5425.79|5425.79|5426.38|5426.38|5427.21|5427.21|5425.79|5425.79|0
1631892350000|2021-09-17 15:25:50|5426.73|5426.73|5426.72|5426.72|5426.73|5426.73|5426.38|5426.38|0
1631892360000|2021-09-17 15:26:00|5426.38|5426.38|5426.73|5426.73|5426.73|5426.73|5426.38|5426.38|0
1631892370000|2021-09-17 15:26:10|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|5426.38|0
1631892380000|2021-09-17 15:26:20|5426.02|5426.02|5424.94|5424.94|5426.02|5426.02|5424.6|5424.6|0
1631892390000|2021-09-17 15:26:30|5424.59|5424.59|5424.94|5424.94|5425.3|5425.3|5424.59|5424.59|0
1631892400000|2021-09-17 15:26:40|5424.59|5424.59|5423.32|5423.32|5424.59|5424.59|5422.72|5422.72|0
1631892410000|2021-09-17 15:26:50|5423.08|5423.08|5422.37|5422.37|5423.08|5423.08|5422.37|5422.37|0
1631892420000|2021-09-17 15:27:00|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|5422.72|0
1631892430000|2021-09-17 15:27:10|5423.79|5423.79|5423.08|5423.08|5423.79|5423.79|5423.08|5423.08|0
1631892440000|2021-09-17 15:27:20|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|5423.79|0
1631892450000|2021-09-17 15:27:30|5423.08|5423.08|5422.01|5422.01|5423.08|5423.08|5422.01|5422.01|0
1631892460000|2021-09-17 15:27:40|5421.66|5421.66|5422.13|5422.13|5422.13|5422.13|5421.3|5421.3|0
1631892470000|2021-09-17 15:27:50|5421.89|5421.89|5422.96|5422.96|5422.96|5422.96|5421.89|5421.89|0
1631892480000|2021-09-17 15:28:00|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|5422.84|0
1631892490000|2021-09-17 15:28:10|5422.72|5422.72|5421.73|5421.73|5422.72|5422.72|5421.73|5421.73|0
1631892500000|2021-09-17 15:28:20|5421.38|5421.38|5421.73|5421.73|5421.73|5421.73|5421.38|5421.38|0
1631892510000|2021-09-17 15:28:30|5421.38|5421.38|5419.97|5419.97|5421.38|5421.38|5419.97|5419.97|0
1631892520000|2021-09-17 15:28:40|5420.33|5420.33|5420.68|5420.68|5421.04|5421.04|5419.97|5419.97|0
1631892530000|2021-09-17 15:28:50|5420.44|5420.44|5417.32|5417.32|5420.44|5420.44|5416.61|5416.61|0
1631892540000|2021-09-17 15:29:00|5417.67|5417.67|5417.67|5417.67|5417.67|5417.67|5416.96|5416.96|0
1631892550000|2021-09-17 15:29:10|5417.91|5417.91|5417.56|5417.56|5417.91|5417.91|5417.2|5417.2|0
1631892560000|2021-09-17 15:29:20|5417.44|5417.44|5415.9|5415.9|5417.44|5417.44|5415.9|5415.9|0
1631892570000|2021-09-17 15:29:30|5416.61|5416.61|5416.64|5416.64|5416.64|5416.64|5414.51|5414.51|0
1631892580000|2021-09-17 15:29:40|5415.57|5415.57|5413.99|5413.99|5416.28|5416.28|5413.71|5413.71|0
1631892590000|2021-09-17 15:29:50|5414.7|5414.7|5414.24|5414.24|5415.07|5415.07|5414.24|5414.24|0
